KissMeData/088290/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195500	175198775	2900	2900	2900	2900	3257
3	20231201	195400	175198775	2900	2900	2900	2900	0
4	20231201	195300	175198775	2900	2900	2900	2900	0
5	20231201	195200	175198775	2900	2900	2900	2900	0
6	20231201	195100	175198775	2900	2900	2900	2900	0
7	20231201	195000	175198775	2900	2900	2900	2900	0
8	20231201	194900	175198775	2900	2900	2900	2900	0
9	20231201	194800	175198775	2900	2900	2900	2900	0
10	20231201	194700	175198775	2900	2900	2900	2900	0
11	20231201	194600	175198775	2900	2900	2900	2900	0
12	20231201	194500	175198775	2900	2900	2900	2900	0
13	20231201	194400	175198775	2900	2900	2900	2900	0
14	20231201	194300	175198775	2900	2900	2900	2900	0
15	20231201	194200	175198775	2900	2900	2900	2900	0
16	20231201	194100	175198775	2900	2900	2900	2900	0
17	20231201	194000	175198775	2900	2900	2900	2900	0
18	20231201	193900	175198775	2900	2900	2900	2900	0
19	20231201	193800	175198775	2900	2900	2900	2900	0
20	20231201	193700	175198775	2900	2900	2900	2900	0
21	20231201	193600	175198775	2900	2900	2900	2900	0
22	20231201	193500	175198775	2900	2900	2900	2900	0
23	20231201	193400	175198775	2900	2900	2900	2900	0
24	20231201	193300	175198775	2900	2900	2900	2900	0
25	20231201	193200	175198775	2900	2900	2900	2900	0
26	20231201	193100	175198775	2900	2900	2900	2900	0
27	20231201	193000	175198775	2900	2900	2900	2900	0
28	20231201	192900	175198775	2900	2900	2900	2900	0
29	20231201	192800	175198775	2900	2900	2900	2900	0
30	20231201	192700	175198775	2900	2900	2900	2900	0
31	20231201	192600	175198775	2900	2900	2900	2900	0
32	20231201	192500	175198775	2900	2900	2900	2900	3257
33	20231201	192400	175198775	2900	2900	2900	2900	0
34	20231201	192300	175198775	2900	2900	2900	2900	0
35	20231201	192200	175198775	2900	2900	2900	2900	0
36	20231201	192100	175198775	2900	2900	2900	2900	0
37	20231201	192000	175198775	2900	2900	2900	2900	0
38	20231201	191900	175198775	2900	2900	2900	2900	0
39	20231201	191800	175198775	2900	2900	2900	2900	0
40	20231201	191700	175198775	2900	2900	2900	2900	0
41	20231201	191600	175198775	2900	2900	2900	2900	0
42	20231201	191500	175198775	2900	2900	2900	2900	0
43	20231201	191400	175198775	2900	2900	2900	2900	0
44	20231201	191300	175198775	2900	2900	2900	2900	0
45	20231201	191200	175198775	2900	2900	2900	2900	0
46	20231201	191100	175198775	2900	2900	2900	2900	0
47	20231201	191000	175198775	2900	2900	2900	2900	0
48	20231201	190900	175198775	2900	2900	2900	2900	0
49	20231201	190800	175198775	2900	2900	2900	2900	0
50	20231201	190700	175198775	2900	2900	2900	2900	0
51	20231201	190600	175198775	2900	2900	2900	2900	0
52	20231201	190500	175198775	2900	2900	2900	2900	0
53	20231201	190400	175198775	2900	2900	2900	2900	0
54	20231201	190300	175198775	2900	2900	2900	2900	0
55	20231201	190200	175198775	2900	2900	2900	2900	0
56	20231201	190100	175198775	2900	2900	2900	2900	0
57	20231201	190000	175198775	2900	2900	2900	2900	0
58	20231201	185900	175198775	2900	2900	2900	2900	0
59	20231201	185800	175198775	2900	2900	2900	2900	0
60	20231201	185700	175198775	2900	2900	2900	2900	0
61	20231201	185600	175198775	2900	2900	2900	2900	0
62	20231201	185500	175198775	2900	2900	2900	2900	3257
63	20231201	185400	175198775	2900	2900	2900	2900	0
64	20231201	185300	175198775	2900	2900	2900	2900	0
65	20231201	185200	175198775	2900	2900	2900	2900	0
66	20231201	185100	175198775	2900	2900	2900	2900	0
67	20231201	185000	175198775	2900	2900	2900	2900	0
68	20231201	184900	175198775	2900	2900	2900	2900	0
69	20231201	184800	175198775	2900	2900	2900	2900	0
70	20231201	184700	175198775	2900	2900	2900	2900	0
71	20231201	184600	175198775	2900	2900	2900	2900	0
72	20231201	184500	175198775	2900	2900	2900	2900	0
73	20231201	184400	175198775	2900	2900	2900	2900	0
74	20231201	184300	175198775	2900	2900	2900	2900	0
75	20231201	184200	175198775	2900	2900	2900	2900	0
76	20231201	184100	175198775	2900	2900	2900	2900	0
77	20231201	184000	175198775	2900	2900	2900	2900	0
78	20231201	183900	175198775	2900	2900	2900	2900	0
79	20231201	183800	175198775	2900	2900	2900	2900	0
80	20231201	183700	175198775	2900	2900	2900	2900	0
81	20231201	183600	175198775	2900	2900	2900	2900	0
82	20231201	183500	175198775	2900	2900	2900	2900	0
83	20231201	183400	175198775	2900	2900	2900	2900	0
84	20231201	183300	175198775	2900	2900	2900	2900	0
85	20231201	183200	175198775	2900	2900	2900	2900	0
86	20231201	183100	175198775	2900	2900	2900	2900	0
87	20231201	183000	175198775	2900	2900	2900	2900	0
88	20231201	182900	175198775	2900	2900	2900	2900	0
89	20231201	182800	175198775	2900	2900	2900	2900	0
90	20231201	182700	175198775	2900	2900	2900	2900	0
91	20231201	182600	175198775	2900	2900	2900	2900	0
92	20231201	182500	175198775	2900	2900	2900	2900	3257
93	20231201	182400	175198775	2900	2900	2900	2900	0
94	20231201	182300	175198775	2900	2900	2900	2900	0
95	20231201	182200	175198775	2900	2900	2900	2900	0
96	20231201	182100	175198775	2900	2900	2900	2900	0
97	20231201	182000	175198775	2900	2900	2900	2900	0
98	20231201	181900	175198775	2900	2900	2900	2900	0
99	20231201	181800	175198775	2900	2900	2900	2900	0
100	20231201	181700	175198775	2900	2900	2900	2900	0
101	20231201	181600	175198775	2900	2900	2900	2900	0
102	20231201	181500	175198775	2900	2900	2900	2900	0
103	20231201	181400	175198775	2900	2900	2900	2900	0
104	20231201	181300	175198775	2900	2900	2900	2900	0
105	20231201	181200	175198775	2900	2900	2900	2900	0
106	20231201	181100	175198775	2900	2900	2900	2900	0
107	20231201	181000	175198775	2900	2900	2900	2900	0
108	20231201	180900	175198775	2900	2900	2900	2900	0
109	20231201	180800	175198775	2900	2900	2900	2900	0
110	20231201	180700	175198775	2900	2900	2900	2900	0
111	20231201	180600	175198775	2900	2900	2900	2900	0
112	20231201	180500	175198775	2900	2900	2900	2900	0
113	20231201	180400	175198775	2900	2900	2900	2900	0
114	20231201	180300	175198775	2900	2900	2900	2900	0
115	20231201	180200	175198775	2900	2900	2900	2900	0
116	20231201	180100	175198775	2900	2900	2900	2900	0
117	20231201	180000	175198775	2900	2900	2900	2900	0
118	20231201	175900	175198775	2900	2900	2900	2900	0
119	20231201	175800	175198775	2900	2900	2900	2900	0
120	20231201	175700	175198775	2900	2900	2900	2900	0
121	20231201	175600	175198775	2900	2900	2900	2900	0
122	20231201	175500	175198775	2900	2900	2900	2900	3257
123	20231201	175400	175198775	2900	2900	2900	2900	0
124	20231201	175300	175198775	2900	2900	2900	2900	0
125	20231201	175200	175198775	2900	2900	2900	2900	0
126	20231201	175100	175198775	2900	2900	2900	2900	0
127	20231201	175000	175198775	2900	2900	2900	2900	0
128	20231201	174900	175198775	2900	2900	2900	2900	0
129	20231201	174800	175198775	2900	2900	2900	2900	0
130	20231201	174700	175198775	2900	2900	2900	2900	0
131	20231201	174600	175198775	2900	2900	2900	2900	0
132	20231201	174500	175198775	2900	2900	2900	2900	0
133	20231201	174400	175198775	2900	2900	2900	2900	0
134	20231201	174300	175198775	2900	2900	2900	2900	0
135	20231201	174200	175198775	2900	2900	2900	2900	0
136	20231201	174100	175198775	2900	2900	2900	2900	0
137	20231201	174000	175198775	2900	2900	2900	2900	0
138	20231201	173900	175198775	2900	2900	2900	2900	0
139	20231201	173800	175198775	2900	2900	2900	2900	0
140	20231201	173700	175198775	2900	2900	2900	2900	0
141	20231201	173600	175198775	2900	2900	2900	2900	0
142	20231201	173500	175198775	2900	2900	2900	2900	0
143	20231201	173400	175198775	2900	2900	2900	2900	0
144	20231201	173300	175198775	2900	2900	2900	2900	0
145	20231201	173200	175198775	2900	2900	2900	2900	0
146	20231201	173100	175198775	2900	2900	2900	2900	0
147	20231201	173000	175198775	2900	2900	2900	2900	0
148	20231201	172900	175198775	2900	2900	2900	2900	0
149	20231201	172800	175198775	2900	2900	2900	2900	0
150	20231201	172700	175198775	2900	2900	2900	2900	0
151	20231201	172600	175198775	2900	2900	2900	2900	0
152	20231201	172500	175198775	2900	2900	2900	2900	3257
153	20231201	172400	175198775	2900	2900	2900	2900	0
154	20231201	172300	175198775	2900	2900	2900	2900	0
155	20231201	172200	175198775	2900	2900	2900	2900	0
156	20231201	172100	175198775	2900	2900	2900	2900	0
157	20231201	172000	175198775	2900	2900	2900	2900	0
158	20231201	171900	175198775	2900	2900	2900	2900	0
159	20231201	171800	175198775	2900	2900	2900	2900	0
160	20231201	171700	175198775	2900	2900	2900	2900	0
161	20231201	171600	175198775	2900	2900	2900	2900	0
162	20231201	171500	175198775	2900	2900	2900	2900	0
163	20231201	171400	175198775	2900	2900	2900	2900	0
164	20231201	171300	175198775	2900	2900	2900	2900	0
165	20231201	171200	175198775	2900	2900	2900	2900	0
166	20231201	171100	175198775	2900	2900	2900	2900	0
167	20231201	171000	175198775	2900	2900	2900	2900	0
168	20231201	170900	175198775	2900	2900	2900	2900	0
169	20231201	170800	175198775	2900	2900	2900	2900	0
170	20231201	170700	175198775	2900	2900	2900	2900	0
171	20231201	170600	175198775	2900	2900	2900	2900	0
172	20231201	170500	175198775	2900	2900	2900	2900	0
173	20231201	170400	175198775	2900	2900	2900	2900	0
174	20231201	170300	175198775	2900	2900	2900	2900	0
175	20231201	170200	175198775	2900	2900	2900	2900	0
176	20231201	170100	175198775	2900	2900	2900	2900	0
177	20231201	170000	175198775	2900	2900	2900	2900	0
178	20231201	165900	175198775	2900	2900	2900	2900	0
179	20231201	165800	175198775	2900	2900	2900	2900	0
180	20231201	165700	175198775	2900	2900	2900	2900	0
181	20231201	165600	175198775	2900	2900	2900	2900	0
182	20231201	165500	175198775	2900	2900	2900	2900	3257
183	20231201	165400	175198775	2900	2900	2900	2900	0
184	20231201	165300	175198775	2900	2900	2900	2900	0
185	20231201	165200	175198775	2900	2900	2900	2900	0
186	20231201	165100	175198775	2900	2900	2900	2900	0
187	20231201	165000	175198775	2900	2900	2900	2900	0
188	20231201	164900	175198775	2900	2900	2900	2900	0
189	20231201	164800	175198775	2900	2900	2900	2900	0
190	20231201	164700	175198775	2900	2900	2900	2900	0
191	20231201	164600	175198775	2900	2900	2900	2900	0
192	20231201	164500	175198775	2900	2900	2900	2900	0
193	20231201	164400	175198775	2900	2900	2900	2900	0
194	20231201	164300	175198775	2900	2900	2900	2900	0
195	20231201	164200	175198775	2900	2900	2900	2900	0
196	20231201	164100	175198775	2900	2900	2900	2900	0
197	20231201	164000	175198775	2900	2900	2900	2900	0
198	20231201	163900	175198775	2900	2900	2900	2900	0
199	20231201	163800	175198775	2900	2900	2900	2900	0
200	20231201	163700	175198775	2900	2900	2900	2900	0
201	20231201	163600	175198775	2900	2900	2900	2900	0
202	20231201	163500	175198775	2900	2900	2900	2900	0
203	20231201	163400	175198775	2900	2900	2900	2900	0
204	20231201	163300	175198775	2900	2900	2900	2900	0
205	20231201	163200	175198775	2900	2900	2900	2900	0
206	20231201	163100	175198775	2900	2900	2900	2900	0
207	20231201	163000	175198775	2900	2900	2900	2900	0
208	20231201	162900	175198775	2900	2900	2900	2900	0
209	20231201	162800	175198775	2900	2900	2900	2900	0
210	20231201	162700	175198775	2900	2900	2900	2900	0
211	20231201	162600	175198775	2900	2900	2900	2900	0
212	20231201	162500	175198775	2900	2900	2900	2900	3257
213	20231201	162400	175198775	2900	2900	2900	2900	0
214	20231201	162300	175198775	2900	2900	2900	2900	0
215	20231201	162200	175198775	2900	2900	2900	2900	0
216	20231201	162100	175198775	2900	2900	2900	2900	0
217	20231201	162000	175198775	2900	2900	2900	2900	0
218	20231201	161900	175198775	2900	2900	2900	2900	0
219	20231201	161800	175198775	2900	2900	2900	2900	0
220	20231201	161700	175198775	2900	2900	2900	2900	0
221	20231201	161600	175198775	2900	2900	2900	2900	0
222	20231201	161500	175198775	2900	2900	2900	2900	0
223	20231201	161400	175198775	2900	2900	2900	2900	0
224	20231201	161300	175198775	2900	2900	2900	2900	0
225	20231201	161200	175198775	2900	2900	2900	2900	0
226	20231201	161100	175198775	2900	2900	2900	2900	0
227	20231201	161000	175198775	2900	2900	2900	2900	0
228	20231201	160900	175198775	2900	2900	2900	2900	0
229	20231201	160800	175198775	2900	2900	2900	2900	0
230	20231201	160700	175198775	2900	2900	2900	2900	0
231	20231201	160600	175198775	2900	2900	2900	2900	0
232	20231201	160500	175198775	2900	2900	2900	2900	0
233	20231201	160400	175198775	2900	2900	2900	2900	0
234	20231201	160300	175198775	2900	2900	2900	2900	0
235	20231201	160200	175198775	2900	2900	2900	2900	0
236	20231201	160100	175198775	2900	2900	2900	2900	0
237	20231201	160000	175198775	2900	2900	2900	2900	0
238	20231201	155900	175198775	2900	2900	2900	2900	0
239	20231201	155800	175198775	2900	2900	2900	2900	0
240	20231201	155700	175198775	2900	2900	2900	2900	0
241	20231201	155600	175198775	2900	2900	2900	2900	0
242	20231201	155500	175198775	2900	2900	2900	2900	3257
243	20231201	155400	175198775	2900	2900	2900	2900	0
244	20231201	155300	175198775	2900	2900	2900	2900	0
245	20231201	155200	175198775	2900	2900	2900	2900	0
246	20231201	155100	175198775	2900	2900	2900	2900	0
247	20231201	155000	175198775	2900	2900	2900	2900	0
248	20231201	154900	175198775	2900	2900	2900	2900	0
249	20231201	154800	175198775	2900	2900	2900	2900	0
250	20231201	154700	175198775	2900	2900	2900	2900	0
251	20231201	154600	175198775	2900	2900	2900	2900	0
252	20231201	154500	175198775	2900	2900	2900	2900	0
253	20231201	154400	175198775	2900	2900	2900	2900	0
254	20231201	154300	175198775	2900	2900	2900	2900	0
255	20231201	154200	175198775	2900	2900	2900	2900	0
256	20231201	154100	175198775	2900	2900	2900	2900	0
257	20231201	154000	175198775	2900	2900	2900	2900	0
258	20231201	153900	175198775	2900	2900	2900	2900	0
259	20231201	153800	175198775	2900	2900	2900	2900	0
260	20231201	153700	175198775	2900	2900	2900	2900	0
261	20231201	153600	175198775	2900	2900	2900	2900	0
262	20231201	153500	175198775	2900	2900	2900	2900	0
263	20231201	153400	175198775	2900	2900	2900	2900	0
264	20231201	153300	175198775	2900	2900	2900	2900	0
265	20231201	153200	175198775	2900	2900	2900	2900	0
266	20231201	153100	175198775	2900	2900	2900	2900	0
267	20231201	153000	175198775	2900	2900	2900	2900	3257
268	20231201	152900	165753475	2925	2925	2925	2925	0
269	20231201	152800	165753475	2925	2925	2925	2925	0
270	20231201	152700	165753475	2925	2925	2925	2925	0
271	20231201	152600	165753475	2925	2925	2925	2925	0
272	20231201	152500	165753475	2925	2925	2925	2925	0
273	20231201	152400	165753475	2925	2925	2925	2925	0
274	20231201	152300	165753475	2925	2925	2925	2925	0
275	20231201	152200	165753475	2925	2925	2925	2925	0
276	20231201	152100	165753475	2925	2925	2925	2925	0
277	20231201	152000	165753475	2925	2925	2925	2925	0
278	20231201	151900	165753475	2925	2945	2945	2925	800
279	20231201	151800	163408570	2940	2945	2950	2940	82
280	20231201	151700	163167440	2945	2940	2945	2940	99
281	20231201	151600	162876195	2940	2940	2940	2930	51
282	20231201	151500	162726310	2940	2940	2940	2940	43
283	20231201	151400	162599890	2940	2945	2945	2940	11
284	20231201	151300	162567515	2945	2945	2945	2940	56
285	20231201	151200	162402650	2945	2945	2945	2930	109
286	20231201	151100	162082060	2945	2950	2950	2940	100
287	20231201	151000	161787440	2950	2945	2950	2945	66
288	20231201	150900	161592830	2945	2945	2945	2945	49
289	20231201	150800	161448525	2940	2945	2945	2940	16
290	20231201	150700	161401480	2945	2945	2945	2945	18
291	20231201	150600	161348470	2945	2945	2950	2945	573
292	20231201	150500	159659835	2945	2945	2945	2945	38
293	20231201	150400	159547925	2945	2945	2945	2945	16
294	20231201	150300	159500805	2930	2930	2930	2930	0
295	20231201	150200	159500805	2930	2930	2930	2930	0
296	20231201	150100	159500805	2930	2930	2930	2930	0
297	20231201	150000	159500805	2930	2930	2930	2930	0
298	20231201	145900	159500805	2930	2930	2930	2930	830
299	20231201	145800	157068905	2935	2935	2935	2935	140
300	20231201	145700	156658005	2940	2950	2950	2940	133
301	20231201	145600	156266955	2950	2950	2950	2950	23
302	20231201	145500	156199105	2950	2950	2955	2950	61
303	20231201	145400	156019150	2950	2950	2950	2950	23
304	20231201	145300	155951300	2955	2955	2955	2955	21
305	20231201	145200	155889245	2955	2965	2965	2955	45
306	20231201	145100	155755870	2965	2965	2965	2965	2
307	20231201	145000	155749940	2945	2945	2945	2945	127
308	20231201	144900	155375925	2945	2940	2945	2940	410
309	20231201	144800	154170515	2940	2940	2940	2940	121
310	20231201	144700	153814775	2940	2940	2940	2940	23
311	20231201	144600	153747155	2940	2940	2940	2940	247
312	20231201	144500	153020975	2940	2940	2940	2940	46
313	20231201	144400	152885735	2940	2940	2940	2940	21
314	20231201	144300	152823995	2940	2940	2940	2940	67
315	20231201	144200	152627015	2940	2940	2940	2940	20
316	20231201	144100	152568215	2940	2940	2940	2940	1
317	20231201	144000	152565275	2940	2940	2940	2940	116
318	20231201	143900	152224235	2940	2940	2940	2940	72
319	20231201	143800	152012555	2940	2940	2940	2935	65
320	20231201	143700	151821460	2940	2940	2940	2940	2
321	20231201	143600	151815580	2940	2940	2940	2940	21
322	20231201	143500	151753840	2940	2940	2940	2940	42
323	20231201	143400	151630360	2940	2940	2940	2940	23
324	20231201	143300	151562740	2940	2940	2940	2940	102
325	20231201	143200	151262860	2940	2940	2940	2940	20
326	20231201	143100	151204060	2940	2940	2940	2940	22
327	20231201	143000	151139380	2940	2940	2940	2940	0
328	20231201	142900	151139380	2940	2940	2940	2940	20
329	20231201	142800	151080580	2940	2940	2940	2940	1
330	20231201	142700	151077640	2940	2940	2940	2940	31
331	20231201	142600	150986500	2940	2940	2940	2940	21
332	20231201	142500	150924760	2940	2940	2940	2940	0
333	20231201	142400	150924760	2940	2940	2940	2940	1
334	20231201	142300	150921820	2930	2935	2935	2930	242
335	20231201	142200	150212705	2935	2935	2935	2935	2
336	20231201	142100	150206835	2940	2940	2940	2940	32
337	20231201	142000	150112755	2940	2940	2940	2940	42
338	20231201	141900	149989275	2940	2940	2940	2940	21
339	20231201	141800	149927535	2940	2940	2940	2940	33
340	20231201	141700	149830515	2940	2940	2940	2940	40
341	20231201	141600	149712915	2945	2945	2945	2945	0
342	20231201	141500	149712915	2945	2940	2945	2940	35
343	20231201	141400	149609915	2940	2940	2940	2940	23
344	20231201	141300	149542295	2940	2940	2940	2940	11
345	20231201	141200	149509955	2940	2940	2940	2940	37
346	20231201	141100	149401175	2945	2945	2945	2945	22
347	20231201	141000	149336385	2945	2945	2945	2945	2
348	20231201	140900	149330495	2945	2940	2945	2940	45
349	20231201	140800	149198190	2940	2940	2940	2940	25
350	20231201	140700	149124690	2940	2935	2945	2935	113
351	20231201	140600	148792580	2930	2930	2930	2930	0
352	20231201	140500	148792580	2930	2925	2930	2925	80
353	20231201	140400	148558290	2930	2930	2930	2930	51
354	20231201	140300	148408860	2930	2930	2930	2930	40
355	20231201	140200	148291660	2930	2930	2930	2930	10
356	20231201	140100	148262360	2930	2930	2930	2930	236
357	20231201	140000	147570880	2930	2930	2930	2930	2
358	20231201	135900	147565020	2935	2935	2935	2935	54
359	20231201	135800	147406530	2935	2935	2935	2935	10
360	20231201	135700	147377180	2935	2940	2940	2935	111
361	20231201	135600	147050855	2940	2940	2940	2940	172
362	20231201	135500	146545175	2945	2945	2945	2945	14
363	20231201	135400	146503945	2945	2945	2945	2945	2
364	20231201	135300	146498055	2950	2950	2950	2950	0
365	20231201	135200	146498055	2950	2950	2950	2950	15
366	20231201	135100	146453805	2950	2945	2950	2945	2
367	20231201	135000	146447910	2945	2945	2945	2945	127
368	20231201	134900	146073895	2945	2950	2950	2945	151
369	20231201	134800	145629135	2950	2950	2950	2950	1
370	20231201	134700	145626185	2950	2950	2950	2950	31
371	20231201	134600	145534735	2950	2950	2950	2950	10
372	20231201	134500	145505235	2950	2950	2950	2950	2
373	20231201	134400	145499335	2950	2950	2950	2950	1
374	20231201	134300	145496385	2950	2950	2950	2950	91
375	20231201	134200	145227935	2950	2950	2950	2950	2
376	20231201	134100	145222035	2950	2950	2950	2950	0
377	20231201	134000	145222035	2950	2950	2950	2950	10
378	20231201	133900	145192535	2950	2950	2950	2950	2
379	20231201	133800	145186635	2950	2950	2950	2950	92
380	20231201	133700	144915235	2950	2950	2950	2950	2
381	20231201	133600	144909335	2945	2945	2945	2945	4
382	20231201	133500	144897555	2945	2950	2950	2945	6
383	20231201	133400	144879875	2950	2950	2950	2950	105
384	20231201	133300	144570125	2950	2950	2950	2950	1
385	20231201	133200	144567175	2950	2950	2950	2945	6
386	20231201	133100	144549480	2950	2950	2950	2950	0
387	20231201	133000	144549480	2950	2950	2950	2950	2
388	20231201	132900	144543580	2950	2950	2950	2950	4
389	20231201	132800	144531780	2950	2950	2950	2950	0
390	20231201	132700	144531780	2950	2950	2950	2950	2
391	20231201	132600	144525880	2945	2945	2945	2945	0
392	20231201	132500	144525880	2945	2945	2945	2945	0
393	20231201	132400	144525880	2945	2945	2945	2945	2
394	20231201	132300	144519990	2945	2945	2945	2945	0
395	20231201	132200	144519990	2945	2950	2950	2945	138
396	20231201	132100	144113575	2950	2950	2950	2950	527
397	20231201	132000	142558925	2950	2950	2950	2950	0
398	20231201	131900	142558925	2950	2950	2950	2950	1
399	20231201	131800	142555975	2950	2950	2950	2950	11
400	20231201	131700	142523525	2950	2950	2950	2950	11
401	20231201	131600	142491075	2955	2955	2955	2955	2
402	20231201	131500	142485165	2950	2950	2950	2950	147
403	20231201	131400	142051515	2955	2950	2955	2950	47
404	20231201	131300	141912765	2950	2950	2950	2950	0
405	20231201	131200	141912765	2950	2950	2950	2950	22
406	20231201	131100	141847865	2950	2950	2950	2950	31
407	20231201	131000	141756415	2950	2950	2950	2950	10
408	20231201	130900	141726915	2950	2950	2950	2950	4
409	20231201	130800	141715115	2955	2955	2955	2955	164
410	20231201	130700	141230495	2955	2955	2955	2955	1
411	20231201	130600	141227540	2955	2955	2955	2955	2
412	20231201	130500	141221630	2955	2955	2955	2955	0
413	20231201	130400	141221630	2955	2955	2955	2955	0
414	20231201	130300	141221630	2955	2955	2955	2955	7
415	20231201	130200	141200945	2955	2955	2955	2955	1
416	20231201	130100	141197990	2955	2955	2955	2955	0
417	20231201	130000	141197990	2955	2955	2955	2955	0
418	20231201	125900	141197990	2955	2955	2955	2955	1
419	20231201	125800	141195035	2955	2955	2955	2955	1
420	20231201	125700	141192080	2955	2955	2955	2955	0
421	20231201	125600	141192080	2955	2955	2955	2955	20
422	20231201	125500	141132980	2955	2955	2955	2955	0
423	20231201	125400	141132980	2955	2955	2955	2955	4
424	20231201	125300	141121160	2955	2955	2955	2955	2
425	20231201	125200	141115250	2950	2950	2950	2950	0
426	20231201	125100	141115250	2950	2950	2950	2950	0
427	20231201	125000	141115250	2950	2950	2950	2950	0
428	20231201	124900	141115250	2950	2950	2950	2950	0
429	20231201	124800	141115250	2950	2950	2950	2950	0
430	20231201	124700	141115250	2950	2950	2950	2950	25
431	20231201	124600	141041500	2955	2960	2960	2955	398
432	20231201	124500	139863695	2960	2960	2960	2960	6
433	20231201	124400	139845935	2960	2960	2960	2960	3
434	20231201	124300	139837055	2960	2960	2960	2960	4
435	20231201	124200	139825215	2960	2960	2960	2960	8
436	20231201	124100	139801535	2960	2960	2960	2960	6
437	20231201	124000	139783775	2960	2960	2960	2960	4
438	20231201	123900	139771935	2955	2955	2955	2955	0
439	20231201	123800	139771935	2955	2960	2960	2955	55
440	20231201	123700	139609175	2965	2965	2965	2965	0
441	20231201	123600	139609175	2965	2965	2965	2965	0
442	20231201	123500	139609175	2965	2965	2965	2965	33
443	20231201	123400	139511330	2970	2970	2970	2970	0
444	20231201	123300	139511330	2970	2970	2970	2970	1
445	20231201	123200	139508360	2965	2965	2965	2965	133
446	20231201	123100	139114015	2970	2970	2970	2970	15
447	20231201	123000	139069465	2970	2970	2970	2970	0
448	20231201	122900	139069465	2970	2970	2970	2970	2
449	20231201	122800	139063525	2965	2965	2965	2965	23
450	20231201	122700	138995330	2970	2970	2970	2970	60
451	20231201	122600	138817130	2975	2975	2975	2975	3
452	20231201	122500	138808205	2975	2975	2975	2975	2
453	20231201	122400	138802255	2965	2965	2965	2965	0
454	20231201	122300	138802255	2965	2965	2965	2965	0
455	20231201	122200	138802255	2965	2965	2965	2965	0
456	20231201	122100	138802255	2965	2965	2965	2965	0
457	20231201	122000	138802255	2965	2965	2965	2965	0
458	20231201	121900	138802255	2965	2965	2965	2965	387
459	20231201	121800	137654800	2970	2970	2970	2970	379
460	20231201	121700	136529170	2970	2970	2970	2970	0
461	20231201	121600	136529170	2970	2970	2970	2970	0
462	20231201	121500	136529170	2970	2970	2970	2970	0
463	20231201	121400	136529170	2970	2970	2970	2970	0
464	20231201	121300	136529170	2970	2970	2970	2970	1117
465	20231201	121200	133211680	2975	2975	2975	2975	570
466	20231201	121100	131515930	2975	2975	2975	2975	0
467	20231201	121000	131515930	2975	2975	2975	2975	0
468	20231201	120900	131515930	2975	2975	2975	2975	308
469	20231201	120800	130599630	2980	2980	2985	2980	822
470	20231201	120700	128150065	2980	2985	2985	2980	102
471	20231201	120600	127846095	2985	2985	2985	2985	1
472	20231201	120500	127843110	2985	2985	2990	2985	1075
473	20231201	120400	124634230	2985	2985	2985	2985	3
474	20231201	120300	124625275	2985	2985	2985	2985	1
475	20231201	120200	124622290	2980	2980	2980	2980	920
476	20231201	120100	121880690	2975	2975	2975	2975	172
477	20231201	120000	121368990	2975	2975	2975	2975	362
478	20231201	115900	120292040	2975	2975	2975	2975	5
479	20231201	115800	120277165	2970	2970	2970	2970	0
480	20231201	115700	120277165	2970	2970	2970	2970	20
481	20231201	115600	120217765	2975	2975	2975	2975	1003
482	20231201	115500	117233840	2975	2975	2975	2975	0
483	20231201	115400	117233840	2975	2975	2975	2975	5
484	20231201	115300	117218965	2975	2975	2975	2975	99
485	20231201	115200	116924440	2980	2985	2985	2980	95
486	20231201	115100	116641265	2985	2990	2990	2985	1381
487	20231201	115000	112513845	2990	2985	2990	2985	431
488	20231201	114900	111225905	2985	2980	2985	2980	635
489	20231201	114800	109330715	2980	2970	2980	2970	3376
490	20231201	114700	99297375	2970	2970	2970	2970	9
491	20231201	114600	99270645	2970	2965	2970	2965	185
492	20231201	114500	98721850	2965	2965	2965	2965	1032
493	20231201	114400	95661970	2965	2965	2965	2965	0
494	20231201	114300	95661970	2965	2960	2965	2960	536
495	20231201	114200	94075240	2955	2955	2955	2955	53
496	20231201	114100	93918625	2955	2965	2965	2955	391
497	20231201	114000	92761875	2965	2940	2965	2940	2432
498	20231201	113900	85580945	2940	2940	2940	2940	0
499	20231201	113800	85580945	2940	2940	2940	2940	1
500	20231201	113700	85578005	2940	2940	2940	2940	0
501	20231201	113600	85578005	2940	2940	2940	2940	35
502	20231201	113500	85475105	2940	2940	2940	2940	5
503	20231201	113400	85460405	2935	2935	2935	2935	195
504	20231201	113300	84888080	2935	2935	2935	2935	233
505	20231201	113200	84204225	2940	2945	2945	2940	214
506	20231201	113100	83574740	2950	2950	2950	2950	8
507	20231201	113000	83551140	2950	2950	2950	2950	5
508	20231201	112900	83536390	2950	2950	2950	2950	0
509	20231201	112800	83536390	2950	2950	2950	2950	300
510	20231201	112700	82651390	2950	2945	2950	2945	38
511	20231201	112600	82539475	2945	2945	2945	2945	50
512	20231201	112500	82392225	2945	2935	2945	2935	4
513	20231201	112400	82380465	2935	2935	2935	2935	85
514	20231201	112300	82130990	2935	2935	2935	2935	3
515	20231201	112200	82122185	2935	2935	2935	2935	200
516	20231201	112100	81535185	2935	2935	2935	2935	0
517	20231201	112000	81535185	2935	2935	2935	2935	1
518	20231201	111900	81532250	2935	2935	2935	2935	0
519	20231201	111800	81532250	2935	2935	2935	2935	1
520	20231201	111700	81529315	2935	2935	2935	2935	0
521	20231201	111600	81529315	2935	2935	2935	2935	0
522	20231201	111500	81529315	2935	2935	2935	2935	0
523	20231201	111400	81529315	2935	2935	2935	2935	0
524	20231201	111300	81529315	2935	2935	2935	2935	0
525	20231201	111200	81529315	2935	2940	2940	2935	438
526	20231201	111100	80243545	2945	2945	2945	2945	0
527	20231201	111000	80243545	2945	2945	2945	2945	0
528	20231201	110900	80243545	2945	2945	2945	2945	0
529	20231201	110800	80243545	2945	2945	2945	2945	71
530	20231201	110700	80034450	2945	2945	2945	2945	833
531	20231201	110600	77581265	2945	2950	2950	2940	3096
532	20231201	110500	68449025	2940	2940	2940	2940	40
533	20231201	110400	68331425	2950	2950	2950	2950	1
534	20231201	110300	68328475	2940	2940	2940	2940	0
535	20231201	110200	68328475	2940	2940	2940	2940	0
536	20231201	110100	68328475	2940	2940	2940	2940	10
537	20231201	110000	68299075	2940	2940	2940	2940	5
538	20231201	105900	68284375	2955	2955	2955	2955	0
539	20231201	105800	68284375	2955	2955	2955	2955	0
540	20231201	105700	68284375	2955	2955	2955	2955	0
541	20231201	105600	68284375	2955	2955	2955	2955	0
542	20231201	105500	68284375	2955	2955	2955	2955	0
543	20231201	105400	68284375	2955	2955	2955	2955	0
544	20231201	105300	68284375	2955	2955	2955	2955	0
545	20231201	105200	68284375	2955	2935	2955	2935	3002
546	20231201	105100	59431685	2925	2925	2925	2925	0
547	20231201	105000	59431685	2925	2925	2925	2925	0
548	20231201	104900	59431685	2925	2925	2925	2925	0
549	20231201	104800	59431685	2925	2925	2925	2925	0
550	20231201	104700	59431685	2925	2925	2925	2925	0
551	20231201	104600	59431685	2925	2920	2925	2920	461
552	20231201	104500	58084395	2920	2920	2920	2920	0
553	20231201	104400	58084395	2920	2920	2920	2920	42
554	20231201	104300	57961755	2920	2920	2920	2920	26
555	20231201	104200	57885835	2920	2920	2920	2920	0
556	20231201	104100	57885835	2920	2920	2920	2920	5
557	20231201	104000	57871235	2920	2920	2920	2920	0
558	20231201	103900	57871235	2920	2920	2920	2920	9
559	20231201	103800	57844955	2925	2925	2925	2925	0
560	20231201	103700	57844955	2925	2935	2935	2925	1206
561	20231201	103600	54315400	2935	2935	2935	2935	0
562	20231201	103500	54315400	2935	2935	2935	2930	32
563	20231201	103400	54221605	2925	2925	2925	2925	498
564	20231201	103300	52764955	2925	2920	2925	2920	50
565	20231201	103200	52618945	2920	2920	2920	2920	1
566	20231201	103100	52616025	2920	2925	2925	2920	10
567	20231201	103000	52586800	2920	2920	2920	2920	0
568	20231201	102900	52586800	2920	2920	2920	2920	0
569	20231201	102800	52586800	2920	2920	2920	2920	0
570	20231201	102700	52586800	2920	2920	2920	2920	614
571	20231201	102600	50793920	2920	2920	2920	2920	1
572	20231201	102500	50791000	2915	2915	2915	2915	9
573	20231201	102400	50764765	2920	2920	2920	2920	5
574	20231201	102300	50750165	2920	2920	2920	2920	0
575	20231201	102200	50750165	2920	2920	2920	2920	5
576	20231201	102100	50735565	2920	2920	2920	2920	13
577	20231201	102000	50697605	2920	2915	2920	2915	251
578	20231201	101900	49965695	2910	2910	2910	2910	0
579	20231201	101800	49965695	2910	2910	2910	2910	1000
580	20231201	101700	47055695	2915	2915	2915	2915	0
581	20231201	101600	47055695	2915	2915	2915	2915	0
582	20231201	101500	47055695	2915	2915	2915	2915	0
583	20231201	101400	47055695	2915	2915	2915	2915	2
584	20231201	101300	47049865	2915	2915	2915	2915	0
585	20231201	101200	47049865	2915	2915	2915	2915	0
586	20231201	101100	47049865	2915	2915	2915	2915	52
587	20231201	101000	46898285	2915	2915	2915	2915	0
588	20231201	100900	46898285	2915	2910	2915	2910	811
589	20231201	100800	44534295	2910	2910	2910	2910	500
590	20231201	100700	43079295	2910	2910	2910	2910	0
591	20231201	100600	43079295	2910	2910	2910	2910	985
592	20231201	100500	40212945	2915	2915	2915	2915	0
593	20231201	100400	40212945	2915	2915	2915	2915	0
594	20231201	100300	40212945	2915	2915	2915	2915	10
595	20231201	100200	40183795	2910	2910	2910	2910	30
596	20231201	100100	40096495	2910	2910	2910	2910	20
597	20231201	100000	40038295	2910	2910	2910	2910	0
598	20231201	095900	40038295	2910	2910	2910	2910	0
599	20231201	095800	40038295	2910	2910	2910	2910	0
600	20231201	095700	40038295	2910	2910	2910	2910	0
601	20231201	095600	40038295	2910	2910	2910	2910	284
602	20231201	095500	39211855	2910	2910	2910	2910	0
603	20231201	095400	39211855	2910	2910	2910	2910	0
604	20231201	095300	39211855	2910	2910	2910	2910	0
605	20231201	095200	39211855	2910	2910	2910	2910	16
606	20231201	095100	39165295	2920	2915	2920	2915	185
607	20231201	095000	38625890	2910	2910	2910	2910	0
608	20231201	094900	38625890	2910	2910	2910	2910	0
609	20231201	094800	38625890	2910	2910	2910	2910	11
610	20231201	094700	38593880	2915	2915	2915	2915	100
611	20231201	094600	38302380	2910	2910	2910	2910	200
612	20231201	094500	37720380	2920	2920	2920	2920	0
613	20231201	094400	37720380	2920	2920	2920	2920	0
614	20231201	094300	37720380	2920	2920	2920	2920	1
615	20231201	094200	37717460	2920	2920	2920	2920	1
616	20231201	094100	37714540	2900	2900	2900	2900	0
617	20231201	094000	37714540	2900	2900	2900	2900	0
618	20231201	093900	37714540	2900	2900	2900	2900	0
619	20231201	093800	37714540	2900	2900	2900	2900	0
620	20231201	093700	37714540	2900	2900	2900	2900	429
621	20231201	093600	36470440	2900	2900	2900	2900	571
622	20231201	093500	34814540	2900	2900	2900	2900	0
623	20231201	093400	34814540	2900	2905	2905	2900	358
624	20231201	093300	33775985	2905	2910	2910	2905	1429
625	20231201	093200	29617695	2915	2915	2915	2915	53
626	20231201	093100	29463200	2915	2915	2915	2915	0
627	20231201	093000	29463200	2915	2915	2915	2915	331
628	20231201	092900	28498335	2920	2920	2920	2920	0
629	20231201	092800	28498335	2920	2920	2920	2920	2
630	20231201	092700	28492495	2920	2920	2920	2920	55
631	20231201	092600	28331895	2920	2915	2920	2915	1698
632	20231201	092500	23373740	2910	2910	2910	2910	1849
633	20231201	092400	17993150	2900	2900	2900	2900	67
634	20231201	092300	17798850	2900	2900	2900	2900	1
635	20231201	092200	17795950	2890	2890	2890	2890	60
636	20231201	092100	17622550	2900	2900	2900	2900	0
637	20231201	092000	17622550	2900	2900	2900	2895	12
638	20231201	091900	17587760	2875	2885	2885	2875	65
639	20231201	091800	17400555	2910	2910	2910	2910	0
640	20231201	091700	17400555	2910	2910	2910	2910	0
641	20231201	091600	17400555	2910	2910	2910	2910	1
642	20231201	091500	17397645	2890	2890	2890	2890	2
643	20231201	091400	17391865	2910	2880	2910	2880	1777
644	20231201	091300	12267375	2885	2885	2885	2885	200
645	20231201	091200	11690375	2885	2885	2885	2885	14
646	20231201	091100	11649985	2885	2885	2885	2885	0
647	20231201	091000	11649985	2885	2880	2885	2880	117
648	20231201	090900	11312690	2880	2875	2880	2875	46
649	20231201	090800	11180410	2875	2880	2880	2870	53
650	20231201	090700	11028145	2870	2880	2880	2870	20
651	20231201	090600	10970705	2870	2900	2900	2870	2253
652	20231201	090500	4477355	2915	2915	2915	2915	0
653	20231201	090400	4477355	2915	2915	2915	2915	0
654	20231201	090300	4477355	2915	2915	2915	2915	0
655	20231201	090200	4477355	2915	2910	2915	2910	200
656	20231201	090100	3894360	2915	2915	2915	2915	150
657	20231201	090000	3457110	2915	2910	2915	2895	1189