KissMeData/088910/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	195600	353532830	2965	2965	2965	2965	1309
3	20231205	195500	353532830	2965	2965	2965	2965	0
4	20231205	195400	353532830	2965	2965	2965	2965	0
5	20231205	195300	353532830	2965	2965	2965	2965	0
6	20231205	195200	353532830	2965	2965	2965	2965	0
7	20231205	195100	353532830	2965	2965	2965	2965	0
8	20231205	195000	353532830	2965	2965	2965	2965	0
9	20231205	194900	353532830	2965	2965	2965	2965	0
10	20231205	194800	353532830	2965	2965	2965	2965	0
11	20231205	194700	353532830	2965	2965	2965	2965	0
12	20231205	194600	353532830	2965	2965	2965	2965	0
13	20231205	194500	353532830	2965	2965	2965	2965	0
14	20231205	194400	353532830	2965	2965	2965	2965	0
15	20231205	194300	353532830	2965	2965	2965	2965	0
16	20231205	194200	353532830	2965	2965	2965	2965	0
17	20231205	194100	353532830	2965	2965	2965	2965	0
18	20231205	194000	353532830	2965	2965	2965	2965	0
19	20231205	193900	353532830	2965	2965	2965	2965	0
20	20231205	193800	353532830	2965	2965	2965	2965	0
21	20231205	193700	353532830	2965	2965	2965	2965	0
22	20231205	193600	353532830	2965	2965	2965	2965	0
23	20231205	193500	353532830	2965	2965	2965	2965	0
24	20231205	193400	353532830	2965	2965	2965	2965	0
25	20231205	193300	353532830	2965	2965	2965	2965	0
26	20231205	193200	353532830	2965	2965	2965	2965	0
27	20231205	193100	353532830	2965	2965	2965	2965	0
28	20231205	193000	353532830	2965	2965	2965	2965	0
29	20231205	192900	353532830	2965	2965	2965	2965	0
30	20231205	192800	353532830	2965	2965	2965	2965	0
31	20231205	192700	353532830	2965	2965	2965	2965	0
32	20231205	192600	353532830	2965	2965	2965	2965	1309
33	20231205	192500	353532830	2965	2965	2965	2965	0
34	20231205	192400	353532830	2965	2965	2965	2965	0
35	20231205	192300	353532830	2965	2965	2965	2965	0
36	20231205	192200	353532830	2965	2965	2965	2965	0
37	20231205	192100	353532830	2965	2965	2965	2965	0
38	20231205	192000	353532830	2965	2965	2965	2965	0
39	20231205	191900	353532830	2965	2965	2965	2965	0
40	20231205	191800	353532830	2965	2965	2965	2965	0
41	20231205	191700	353532830	2965	2965	2965	2965	0
42	20231205	191600	353532830	2965	2965	2965	2965	0
43	20231205	191500	353532830	2965	2965	2965	2965	0
44	20231205	191400	353532830	2965	2965	2965	2965	0
45	20231205	191300	353532830	2965	2965	2965	2965	0
46	20231205	191200	353532830	2965	2965	2965	2965	0
47	20231205	191100	353532830	2965	2965	2965	2965	0
48	20231205	191000	353532830	2965	2965	2965	2965	0
49	20231205	190900	353532830	2965	2965	2965	2965	0
50	20231205	190800	353532830	2965	2965	2965	2965	0
51	20231205	190700	353532830	2965	2965	2965	2965	0
52	20231205	190600	353532830	2965	2965	2965	2965	0
53	20231205	190500	353532830	2965	2965	2965	2965	0
54	20231205	190400	353532830	2965	2965	2965	2965	0
55	20231205	190300	353532830	2965	2965	2965	2965	0
56	20231205	190200	353532830	2965	2965	2965	2965	0
57	20231205	190100	353532830	2965	2965	2965	2965	0
58	20231205	190000	353532830	2965	2965	2965	2965	0
59	20231205	185900	353532830	2965	2965	2965	2965	0
60	20231205	185800	353532830	2965	2965	2965	2965	0
61	20231205	185700	353532830	2965	2965	2965	2965	0
62	20231205	185600	353532830	2965	2965	2965	2965	1309
63	20231205	185500	353532830	2965	2965	2965	2965	0
64	20231205	185400	353532830	2965	2965	2965	2965	0
65	20231205	185300	353532830	2965	2965	2965	2965	0
66	20231205	185200	353532830	2965	2965	2965	2965	0
67	20231205	185100	353532830	2965	2965	2965	2965	0
68	20231205	185000	353532830	2965	2965	2965	2965	0
69	20231205	184900	353532830	2965	2965	2965	2965	0
70	20231205	184800	353532830	2965	2965	2965	2965	0
71	20231205	184700	353532830	2965	2965	2965	2965	0
72	20231205	184600	353532830	2965	2965	2965	2965	0
73	20231205	184500	353532830	2965	2965	2965	2965	0
74	20231205	184400	353532830	2965	2965	2965	2965	0
75	20231205	184300	353532830	2965	2965	2965	2965	0
76	20231205	184200	353532830	2965	2965	2965	2965	0
77	20231205	184100	353532830	2965	2965	2965	2965	0
78	20231205	184000	353532830	2965	2965	2965	2965	0
79	20231205	183900	353532830	2965	2965	2965	2965	0
80	20231205	183800	353532830	2965	2965	2965	2965	0
81	20231205	183700	353532830	2965	2965	2965	2965	0
82	20231205	183600	353532830	2965	2965	2965	2965	0
83	20231205	183500	353532830	2965	2965	2965	2965	0
84	20231205	183400	353532830	2965	2965	2965	2965	0
85	20231205	183300	353532830	2965	2965	2965	2965	0
86	20231205	183200	353532830	2965	2965	2965	2965	0
87	20231205	183100	353532830	2965	2965	2965	2965	0
88	20231205	183000	353532830	2965	2965	2965	2965	0
89	20231205	182900	353532830	2965	2965	2965	2965	0
90	20231205	182800	353532830	2965	2965	2965	2965	0
91	20231205	182700	353532830	2965	2965	2965	2965	0
92	20231205	182600	353532830	2965	2965	2965	2965	1309
93	20231205	182500	353532830	2965	2965	2965	2965	0
94	20231205	182400	353532830	2965	2965	2965	2965	0
95	20231205	182300	353532830	2965	2965	2965	2965	0
96	20231205	182200	353532830	2965	2965	2965	2965	0
97	20231205	182100	353532830	2965	2965	2965	2965	0
98	20231205	182000	353532830	2965	2965	2965	2965	0
99	20231205	181900	353532830	2965	2965	2965	2965	0
100	20231205	181800	353532830	2965	2965	2965	2965	0
101	20231205	181700	353532830	2965	2965	2965	2965	0
102	20231205	181600	353532830	2965	2965	2965	2965	0
103	20231205	181500	353532830	2965	2965	2965	2965	0
104	20231205	181400	353532830	2965	2965	2965	2965	0
105	20231205	181300	353532830	2965	2965	2965	2965	0
106	20231205	181200	353532830	2965	2965	2965	2965	0
107	20231205	181100	353532830	2965	2965	2965	2965	0
108	20231205	181000	353532830	2965	2965	2965	2965	0
109	20231205	180900	353532830	2965	2965	2965	2965	0
110	20231205	180800	353532830	2965	2965	2965	2965	0
111	20231205	180700	353532830	2965	2965	2965	2965	0
112	20231205	180600	353532830	2965	2965	2965	2965	0
113	20231205	180500	353532830	2965	2965	2965	2965	0
114	20231205	180400	353532830	2965	2965	2965	2965	0
115	20231205	180300	353532830	2965	2965	2965	2965	0
116	20231205	180200	353532830	2965	2965	2965	2965	0
117	20231205	180100	353532830	2965	2965	2965	2965	0
118	20231205	180000	353532830	2965	2965	2965	2965	0
119	20231205	175900	353532830	2965	2965	2965	2965	0
120	20231205	175800	353532830	2965	2965	2965	2965	0
121	20231205	175700	353532830	2965	2965	2965	2965	0
122	20231205	175600	353532830	2965	2965	2965	2965	1309
123	20231205	175500	353532830	2965	2965	2965	2965	0
124	20231205	175400	353532830	2965	2965	2965	2965	0
125	20231205	175300	353532830	2965	2965	2965	2965	0
126	20231205	175200	353532830	2965	2965	2965	2965	0
127	20231205	175100	353532830	2965	2965	2965	2965	0
128	20231205	175000	353532830	2965	2965	2965	2965	0
129	20231205	174900	353532830	2965	2965	2965	2965	0
130	20231205	174800	353532830	2965	2965	2965	2965	0
131	20231205	174700	353532830	2965	2965	2965	2965	0
132	20231205	174600	353532830	2965	2965	2965	2965	0
133	20231205	174500	353532830	2965	2965	2965	2965	0
134	20231205	174400	353532830	2965	2965	2965	2965	0
135	20231205	174300	353532830	2965	2965	2965	2965	0
136	20231205	174200	353532830	2965	2965	2965	2965	0
137	20231205	174100	353532830	2965	2965	2965	2965	0
138	20231205	174000	353532830	2965	2965	2965	2965	0
139	20231205	173900	353532830	2965	2965	2965	2965	0
140	20231205	173800	353532830	2965	2965	2965	2965	0
141	20231205	173700	353532830	2965	2965	2965	2965	0
142	20231205	173600	353532830	2965	2965	2965	2965	0
143	20231205	173500	353532830	2965	2965	2965	2965	0
144	20231205	173400	353532830	2965	2965	2965	2965	0
145	20231205	173300	353532830	2965	2965	2965	2965	0
146	20231205	173200	353532830	2965	2965	2965	2965	0
147	20231205	173100	353532830	2965	2965	2965	2965	0
148	20231205	173000	353532830	2965	2965	2965	2965	0
149	20231205	172900	353532830	2965	2965	2965	2965	0
150	20231205	172800	353532830	2965	2965	2965	2965	0
151	20231205	172700	353532830	2965	2965	2965	2965	0
152	20231205	172600	353532830	2965	2965	2965	2965	1309
153	20231205	172500	353532830	2965	2965	2965	2965	0
154	20231205	172400	353532830	2965	2965	2965	2965	0
155	20231205	172300	353532830	2965	2965	2965	2965	0
156	20231205	172200	353532830	2965	2965	2965	2965	0
157	20231205	172100	353532830	2965	2965	2965	2965	0
158	20231205	172000	353532830	2965	2965	2965	2965	0
159	20231205	171900	353532830	2965	2965	2965	2965	0
160	20231205	171800	353532830	2965	2965	2965	2965	0
161	20231205	171700	353532830	2965	2965	2965	2965	0
162	20231205	171600	353532830	2965	2965	2965	2965	0
163	20231205	171500	353532830	2965	2965	2965	2965	0
164	20231205	171400	353532830	2965	2965	2965	2965	0
165	20231205	171300	353532830	2965	2965	2965	2965	0
166	20231205	171200	353532830	2965	2965	2965	2965	0
167	20231205	171100	353532830	2965	2965	2965	2965	0
168	20231205	171000	353532830	2965	2965	2965	2965	0
169	20231205	170900	353532830	2965	2965	2965	2965	0
170	20231205	170800	353532830	2965	2965	2965	2965	0
171	20231205	170700	353532830	2965	2965	2965	2965	0
172	20231205	170600	353532830	2965	2965	2965	2965	0
173	20231205	170500	353532830	2965	2965	2965	2965	0
174	20231205	170400	353532830	2965	2965	2965	2965	0
175	20231205	170300	353532830	2965	2965	2965	2965	0
176	20231205	170200	353532830	2965	2965	2965	2965	0
177	20231205	170100	353532830	2965	2965	2965	2965	0
178	20231205	170000	353532830	2965	2965	2965	2965	0
179	20231205	165900	353532830	2965	2965	2965	2965	0
180	20231205	165800	353532830	2965	2965	2965	2965	0
181	20231205	165700	353532830	2965	2965	2965	2965	0
182	20231205	165600	353532830	2965	2965	2965	2965	1309
183	20231205	165500	353532830	2965	2965	2965	2965	0
184	20231205	165400	353532830	2965	2965	2965	2965	0
185	20231205	165300	353532830	2965	2965	2965	2965	0
186	20231205	165200	353532830	2965	2965	2965	2965	0
187	20231205	165100	353532830	2965	2965	2965	2965	0
188	20231205	165000	353532830	2965	2965	2965	2965	0
189	20231205	164900	353532830	2965	2965	2965	2965	0
190	20231205	164800	353532830	2965	2965	2965	2965	0
191	20231205	164700	353532830	2965	2965	2965	2965	0
192	20231205	164600	353532830	2965	2965	2965	2965	0
193	20231205	164500	353532830	2965	2965	2965	2965	0
194	20231205	164400	353532830	2965	2965	2965	2965	0
195	20231205	164300	353532830	2965	2965	2965	2965	0
196	20231205	164200	353532830	2965	2965	2965	2965	0
197	20231205	164100	353532830	2965	2965	2965	2965	0
198	20231205	164000	353532830	2965	2965	2965	2965	0
199	20231205	163900	353532830	2965	2965	2965	2965	0
200	20231205	163800	353532830	2965	2965	2965	2965	0
201	20231205	163700	353532830	2965	2965	2965	2965	0
202	20231205	163600	353532830	2965	2965	2965	2965	0
203	20231205	163500	353532830	2965	2965	2965	2965	0
204	20231205	163400	353532830	2965	2965	2965	2965	0
205	20231205	163300	353532830	2965	2965	2965	2965	0
206	20231205	163200	353532830	2965	2965	2965	2965	0
207	20231205	163100	353532830	2965	2965	2965	2965	0
208	20231205	163000	353532830	2965	2965	2965	2965	0
209	20231205	162900	353532830	2965	2965	2965	2965	0
210	20231205	162800	353532830	2965	2965	2965	2965	0
211	20231205	162700	353532830	2965	2965	2965	2965	0
212	20231205	162600	353532830	2965	2965	2965	2965	1309
213	20231205	162500	353532830	2965	2965	2965	2965	0
214	20231205	162400	353532830	2965	2965	2965	2965	0
215	20231205	162300	353532830	2965	2965	2965	2965	0
216	20231205	162200	353532830	2965	2965	2965	2965	0
217	20231205	162100	353532830	2965	2965	2965	2965	0
218	20231205	162000	353532830	2965	2965	2965	2965	0
219	20231205	161900	353532830	2965	2965	2965	2965	0
220	20231205	161800	353532830	2965	2965	2965	2965	0
221	20231205	161700	353532830	2965	2965	2965	2965	0
222	20231205	161600	353532830	2965	2965	2965	2965	0
223	20231205	161500	353532830	2965	2965	2965	2965	0
224	20231205	161400	353532830	2965	2965	2965	2965	0
225	20231205	161300	353532830	2965	2965	2965	2965	0
226	20231205	161200	353532830	2965	2965	2965	2965	0
227	20231205	161100	353532830	2965	2965	2965	2965	0
228	20231205	161000	353532830	2965	2965	2965	2965	0
229	20231205	160900	353532830	2965	2965	2965	2965	0
230	20231205	160800	353532830	2965	2965	2965	2965	0
231	20231205	160700	353532830	2965	2965	2965	2965	0
232	20231205	160600	353532830	2965	2965	2965	2965	0
233	20231205	160500	353532830	2965	2965	2965	2965	0
234	20231205	160400	353532830	2965	2965	2965	2965	0
235	20231205	160300	353532830	2965	2965	2965	2965	0
236	20231205	160200	353532830	2965	2965	2965	2965	0
237	20231205	160100	353532830	2965	2965	2965	2965	0
238	20231205	160000	353532830	2965	2965	2965	2965	0
239	20231205	155900	353532830	2965	2965	2965	2965	0
240	20231205	155800	353532830	2965	2965	2965	2965	0
241	20231205	155700	353532830	2965	2965	2965	2965	0
242	20231205	155600	353532830	2965	2965	2965	2965	1309
243	20231205	155500	353532830	2965	2965	2965	2965	0
244	20231205	155400	353532830	2965	2965	2965	2965	0
245	20231205	155300	353532830	2965	2965	2965	2965	0
246	20231205	155200	353532830	2965	2965	2965	2965	0
247	20231205	155100	353532830	2965	2965	2965	2965	0
248	20231205	155000	353532830	2965	2965	2965	2965	0
249	20231205	154900	353532830	2965	2965	2965	2965	0
250	20231205	154800	353532830	2965	2965	2965	2965	0
251	20231205	154700	353532830	2965	2965	2965	2965	0
252	20231205	154600	353532830	2965	2965	2965	2965	0
253	20231205	154500	353532830	2965	2965	2965	2965	0
254	20231205	154400	353532830	2965	2965	2965	2965	0
255	20231205	154300	353532830	2965	2965	2965	2965	0
256	20231205	154200	353532830	2965	2965	2965	2965	0
257	20231205	154100	353532830	2965	2965	2965	2965	0
258	20231205	154000	353532830	2965	2965	2965	2965	0
259	20231205	153900	353532830	2965	2965	2965	2965	0
260	20231205	153800	353532830	2965	2965	2965	2965	0
261	20231205	153700	353532830	2965	2965	2965	2965	0
262	20231205	153600	353532830	2965	2965	2965	2965	0
263	20231205	153500	353532830	2965	2965	2965	2965	0
264	20231205	153400	353532830	2965	2965	2965	2965	0
265	20231205	153300	353532830	2965	2965	2965	2965	0
266	20231205	153200	353532830	2965	2965	2965	2965	0
267	20231205	153100	353532830	2965	2965	2965	2965	0
268	20231205	153000	353532830	2965	2965	2965	2965	1309
269	20231205	152900	349651645	2950	2950	2950	2950	0
270	20231205	152800	349651645	2950	2950	2950	2950	0
271	20231205	152700	349651645	2950	2950	2950	2950	0
272	20231205	152600	349651645	2950	2950	2950	2950	0
273	20231205	152500	349651645	2950	2950	2950	2950	0
274	20231205	152400	349651645	2950	2950	2950	2950	0
275	20231205	152300	349651645	2950	2950	2950	2950	0
276	20231205	152200	349651645	2950	2950	2950	2950	0
277	20231205	152100	349651645	2950	2950	2950	2950	0
278	20231205	152000	349651645	2950	2950	2950	2950	0
279	20231205	151900	349651645	2950	2950	2950	2950	0
280	20231205	151800	349651645	2950	2960	2960	2950	85
281	20231205	151700	349400395	2960	2960	2960	2960	30
282	20231205	151600	349311595	2960	2960	2960	2960	0
283	20231205	151500	349311595	2960	2960	2960	2960	0
284	20231205	151400	349311595	2960	2960	2960	2960	70
285	20231205	151300	349104395	2955	2955	2955	2955	0
286	20231205	151200	349104395	2955	2955	2955	2955	124
287	20231205	151100	348737975	2950	2950	2950	2950	16
288	20231205	151000	348690775	2955	2955	2955	2955	0
289	20231205	150900	348690775	2955	2955	2955	2955	0
290	20231205	150800	348690775	2955	2955	2955	2955	0
291	20231205	150700	348690775	2955	2955	2955	2955	0
292	20231205	150600	348690775	2955	2955	2955	2955	338
293	20231205	150500	347691985	2955	2955	2955	2955	0
294	20231205	150400	347691985	2955	2955	2955	2955	67
295	20231205	150300	347494000	2955	2950	2955	2950	389
296	20231205	150200	346345960	2955	2955	2955	2955	0
297	20231205	150100	346345960	2955	2955	2955	2955	307
298	20231205	150000	345438775	2950	2950	2950	2950	11
299	20231205	145900	345406325	2945	2945	2945	2945	0
300	20231205	145800	345406325	2945	2945	2945	2945	0
301	20231205	145700	345406325	2945	2945	2945	2945	0
302	20231205	145600	345406325	2945	2945	2945	2945	0
303	20231205	145500	345406325	2945	2945	2945	2945	0
304	20231205	145400	345406325	2945	2945	2945	2945	0
305	20231205	145300	345406325	2945	2945	2945	2945	0
306	20231205	145200	345406325	2945	2945	2945	2945	0
307	20231205	145100	345406325	2945	2945	2945	2945	0
308	20231205	145000	345406325	2945	2945	2945	2945	0
309	20231205	144900	345406325	2945	2945	2945	2945	629
310	20231205	144800	343553920	2950	2950	2950	2950	0
311	20231205	144700	343553920	2950	2950	2950	2950	0
312	20231205	144600	343553920	2950	2950	2950	2950	144
313	20231205	144500	343129120	2950	2950	2950	2950	4
314	20231205	144400	343117320	2950	2950	2950	2950	0
315	20231205	144300	343117320	2950	2950	2950	2950	0
316	20231205	144200	343117320	2950	2950	2950	2950	2
317	20231205	144100	343111420	2945	2945	2945	2945	0
318	20231205	144000	343111420	2945	2945	2945	2945	1201
319	20231205	143900	339574475	2950	2950	2950	2950	394
320	20231205	143800	338412175	2950	2950	2950	2950	727
321	20231205	143700	336267525	2950	2955	2955	2950	392
322	20231205	143600	335109185	2955	2955	2955	2955	0
323	20231205	143500	335109185	2955	2955	2955	2955	0
324	20231205	143400	335109185	2955	2955	2955	2955	0
325	20231205	143300	335109185	2955	2955	2955	2955	0
326	20231205	143200	335109185	2955	2955	2955	2955	0
327	20231205	143100	335109185	2955	2955	2955	2955	175
328	20231205	143000	334592060	2955	2955	2955	2955	0
329	20231205	142900	334592060	2955	2955	2955	2955	0
330	20231205	142800	334592060	2955	2955	2955	2955	0
331	20231205	142700	334592060	2955	2955	2955	2955	2510
332	20231205	142600	327175010	2955	2955	2955	2955	283
333	20231205	142500	326338745	2955	2955	2955	2955	3
334	20231205	142400	326329880	2955	2955	2955	2955	0
335	20231205	142300	326329880	2955	2955	2955	2955	716
336	20231205	142200	324214100	2955	2955	2955	2955	0
337	20231205	142100	324214100	2955	2955	2955	2955	0
338	20231205	142000	324214100	2955	2955	2955	2955	0
339	20231205	141900	324214100	2955	2955	2955	2955	0
340	20231205	141800	324214100	2955	2955	2955	2955	273
341	20231205	141700	323407385	2955	2955	2955	2955	0
342	20231205	141600	323407385	2955	2955	2955	2955	6
343	20231205	141500	323389655	2955	2955	2955	2955	0
344	20231205	141400	323389655	2955	2955	2955	2955	1
345	20231205	141300	323386700	2950	2950	2950	2950	0
346	20231205	141200	323386700	2950	2950	2950	2950	50
347	20231205	141100	323239200	2950	2950	2950	2950	0
348	20231205	141000	323239200	2950	2950	2950	2950	0
349	20231205	140900	323239200	2950	2950	2950	2950	8
350	20231205	140800	323215600	2955	2955	2955	2955	0
351	20231205	140700	323215600	2955	2955	2955	2955	0
352	20231205	140600	323215600	2955	2955	2955	2955	10
353	20231205	140500	323186050	2955	2955	2955	2955	1
354	20231205	140400	323183095	2960	2960	2960	2960	0
355	20231205	140300	323183095	2960	2960	2960	2960	0
356	20231205	140200	323183095	2960	2960	2960	2960	0
357	20231205	140100	323183095	2960	2960	2960	2960	0
358	20231205	140000	323183095	2960	2955	2960	2945	1202
359	20231205	135900	319641415	2960	2960	2960	2960	0
360	20231205	135800	319641415	2960	2960	2960	2960	0
361	20231205	135700	319641415	2960	2960	2960	2960	0
362	20231205	135600	319641415	2960	2960	2960	2960	0
363	20231205	135500	319641415	2960	2960	2960	2960	0
364	20231205	135400	319641415	2960	2960	2960	2960	0
365	20231205	135300	319641415	2960	2960	2960	2960	0
366	20231205	135200	319641415	2960	2960	2960	2960	152
367	20231205	135100	319191495	2960	2960	2960	2960	0
368	20231205	135000	319191495	2960	2960	2960	2960	0
369	20231205	134900	319191495	2960	2960	2960	2960	100
370	20231205	134800	318895495	2965	2965	2965	2965	0
371	20231205	134700	318895495	2965	2965	2965	2965	0
372	20231205	134600	318895495	2965	2965	2965	2965	0
373	20231205	134500	318895495	2965	2965	2965	2965	0
374	20231205	134400	318895495	2965	2965	2965	2965	0
375	20231205	134300	318895495	2965	2965	2965	2965	55
376	20231205	134200	318732420	2970	2970	2970	2970	0
377	20231205	134100	318732420	2970	2970	2970	2970	0
378	20231205	134000	318732420	2970	2970	2970	2970	0
379	20231205	133900	318732420	2970	2970	2970	2970	0
380	20231205	133800	318732420	2970	2970	2970	2970	0
381	20231205	133700	318732420	2970	2970	2970	2970	0
382	20231205	133600	318732420	2970	2970	2970	2970	0
383	20231205	133500	318732420	2970	2970	2970	2970	0
384	20231205	133400	318732420	2970	2970	2970	2970	0
385	20231205	133300	318732420	2970	2970	2970	2970	17
386	20231205	133200	318681930	2965	2965	2965	2965	0
387	20231205	133100	318681930	2965	2965	2965	2965	0
388	20231205	133000	318681930	2965	2965	2965	2965	669
389	20231205	132900	316698345	2965	2965	2965	2965	0
390	20231205	132800	316698345	2965	2965	2965	2965	3
391	20231205	132700	316689450	2965	2965	2965	2965	2
392	20231205	132600	316683520	2965	2965	2965	2965	2500
393	20231205	132500	309271020	2965	2960	2965	2960	3174
394	20231205	132400	299872425	2950	2950	2950	2950	699
395	20231205	132300	297810375	2950	2950	2950	2950	0
396	20231205	132200	297810375	2950	2950	2950	2950	0
397	20231205	132100	297810375	2950	2950	2950	2950	32
398	20231205	132000	297715975	2960	2960	2960	2960	0
399	20231205	131900	297715975	2960	2960	2960	2960	1
400	20231205	131800	297713015	2945	2950	2950	2945	5221
401	20231205	131700	282328210	2950	2950	2950	2950	0
402	20231205	131600	282328210	2950	2950	2950	2950	0
403	20231205	131500	282328210	2950	2950	2950	2950	1
404	20231205	131400	282325260	2955	2955	2955	2955	0
405	20231205	131300	282325260	2955	2955	2955	2955	0
406	20231205	131200	282325260	2955	2955	2955	2955	0
407	20231205	131100	282325260	2955	2955	2955	2955	0
408	20231205	131000	282325260	2955	2955	2955	2955	325
409	20231205	130900	281364885	2955	2955	2955	2955	100
410	20231205	130800	281069385	2950	2950	2950	2950	0
411	20231205	130700	281069385	2950	2950	2950	2950	0
412	20231205	130600	281069385	2950	2950	2950	2950	0
413	20231205	130500	281069385	2950	2950	2950	2950	0
414	20231205	130400	281069385	2950	2950	2950	2950	0
415	20231205	130300	281069385	2950	2950	2950	2950	0
416	20231205	130200	281069385	2950	2950	2950	2950	1000
417	20231205	130100	278119385	2960	2955	2960	2950	1357
418	20231205	130000	274115720	2955	2955	2955	2955	0
419	20231205	125900	274115720	2955	2955	2955	2955	807
420	20231205	125800	271731035	2955	2955	2955	2955	0
421	20231205	125700	271731035	2955	2955	2955	2955	0
422	20231205	125600	271731035	2955	2955	2955	2955	0
423	20231205	125500	271731035	2955	2955	2955	2955	0
424	20231205	125400	271731035	2955	2955	2955	2955	0
425	20231205	125300	271731035	2955	2955	2955	2955	0
426	20231205	125200	271731035	2955	2955	2955	2955	0
427	20231205	125100	271731035	2955	2955	2955	2955	0
428	20231205	125000	271731035	2955	2955	2955	2955	0
429	20231205	124900	271731035	2955	2950	2955	2950	167
430	20231205	124800	271237750	2955	2955	2955	2955	0
431	20231205	124700	271237750	2955	2955	2955	2955	87
432	20231205	124600	270980665	2955	2955	2955	2955	0
433	20231205	124500	270980665	2955	2955	2955	2955	3
434	20231205	124400	270971800	2955	2955	2955	2955	6
435	20231205	124300	270954070	2950	2950	2950	2950	0
436	20231205	124200	270954070	2950	2950	2950	2950	0
437	20231205	124100	270954070	2950	2950	2950	2950	0
438	20231205	124000	270954070	2950	2950	2950	2950	0
439	20231205	123900	270954070	2950	2950	2950	2950	0
440	20231205	123800	270954070	2950	2950	2950	2950	6
441	20231205	123700	270936370	2950	2950	2950	2950	0
442	20231205	123600	270936370	2950	2950	2950	2950	0
443	20231205	123500	270936370	2950	2950	2950	2950	0
444	20231205	123400	270936370	2950	2950	2950	2950	0
445	20231205	123300	270936370	2950	2950	2950	2950	0
446	20231205	123200	270936370	2950	2950	2950	2950	0
447	20231205	123100	270936370	2950	2950	2950	2950	0
448	20231205	123000	270936370	2950	2950	2950	2950	0
449	20231205	122900	270936370	2950	2950	2950	2950	973
450	20231205	122800	268066020	2950	2950	2950	2950	0
451	20231205	122700	268066020	2950	2950	2950	2950	383
452	20231205	122600	266936170	2950	2950	2950	2950	872
453	20231205	122500	264363770	2960	2960	2960	2960	0
454	20231205	122400	264363770	2960	2960	2960	2960	0
455	20231205	122300	264363770	2960	2960	2960	2960	0
456	20231205	122200	264363770	2960	2960	2960	2960	0
457	20231205	122100	264363770	2960	2960	2960	2960	0
458	20231205	122000	264363770	2960	2960	2960	2960	0
459	20231205	121900	264363770	2960	2960	2960	2960	0
460	20231205	121800	264363770	2960	2960	2960	2960	0
461	20231205	121700	264363770	2960	2960	2960	2960	168
462	20231205	121600	263866490	2960	2960	2960	2960	0
463	20231205	121500	263866490	2960	2960	2960	2960	0
464	20231205	121400	263866490	2960	2960	2960	2960	0
465	20231205	121300	263866490	2960	2960	2960	2960	0
466	20231205	121200	263866490	2960	2960	2960	2960	258
467	20231205	121100	263102810	2960	2960	2960	2960	0
468	20231205	121000	263102810	2960	2960	2960	2960	50
469	20231205	120900	262954810	2965	2960	2965	2960	71
470	20231205	120800	262744415	2960	2960	2960	2960	0
471	20231205	120700	262744415	2960	2960	2960	2960	50
472	20231205	120600	262596415	2965	2955	2965	2955	1081
473	20231205	120500	259396270	2950	2950	2950	2950	0
474	20231205	120400	259396270	2950	2955	2955	2950	274
475	20231205	120300	258586615	2955	2955	2955	2955	0
476	20231205	120200	258586615	2955	2955	2955	2955	0
477	20231205	120100	258586615	2955	2955	2955	2955	2227
478	20231205	120000	252005830	2960	2960	2960	2960	52
479	20231205	115900	251851910	2960	2960	2960	2960	0
480	20231205	115800	251851910	2960	2960	2960	2960	0
481	20231205	115700	251851910	2960	2960	2960	2960	0
482	20231205	115600	251851910	2960	2960	2960	2960	614
483	20231205	115500	250034470	2965	2965	2965	2965	0
484	20231205	115400	250034470	2965	2965	2965	2965	0
485	20231205	115300	250034470	2965	2965	2965	2965	0
486	20231205	115200	250034470	2965	2965	2965	2965	0
487	20231205	115100	250034470	2965	2965	2965	2965	0
488	20231205	115000	250034470	2965	2965	2965	2965	0
489	20231205	114900	250034470	2965	2965	2965	2965	0
490	20231205	114800	250034470	2965	2965	2965	2965	0
491	20231205	114700	250034470	2965	2965	2965	2965	0
492	20231205	114600	250034470	2965	2965	2965	2965	0
493	20231205	114500	250034470	2965	2965	2965	2965	0
494	20231205	114400	250034470	2965	2965	2965	2965	0
495	20231205	114300	250034470	2965	2965	2965	2965	0
496	20231205	114200	250034470	2965	2965	2965	2965	0
497	20231205	114100	250034470	2965	2965	2965	2965	0
498	20231205	114000	250034470	2965	2965	2965	2965	0
499	20231205	113900	250034470	2965	2965	2965	2965	0
500	20231205	113800	250034470	2965	2965	2965	2965	0
501	20231205	113700	250034470	2965	2965	2965	2965	0
502	20231205	113600	250034470	2965	2965	2965	2965	0
503	20231205	113500	250034470	2965	2965	2965	2965	0
504	20231205	113400	250034470	2965	2965	2965	2965	0
505	20231205	113300	250034470	2965	2965	2965	2965	0
506	20231205	113200	250034470	2965	2965	2965	2965	25
507	20231205	113100	249960345	2965	2965	2965	2965	3
508	20231205	113000	249951450	2955	2955	2955	2955	0
509	20231205	112900	249951450	2955	2955	2955	2955	223
510	20231205	112800	249292485	2955	2955	2955	2955	0
511	20231205	112700	249292485	2955	2955	2955	2955	0
512	20231205	112600	249292485	2955	2955	2955	2955	0
513	20231205	112500	249292485	2955	2955	2955	2955	0
514	20231205	112400	249292485	2955	2955	2955	2955	1
515	20231205	112300	249289530	2965	2965	2965	2965	0
516	20231205	112200	249289530	2965	2965	2965	2965	334
517	20231205	112100	248299220	2965	2965	2965	2965	0
518	20231205	112000	248299220	2965	2965	2965	2965	0
519	20231205	111900	248299220	2965	2965	2965	2965	0
520	20231205	111800	248299220	2965	2965	2965	2965	1
521	20231205	111700	248296255	2965	2965	2965	2965	0
522	20231205	111600	248296255	2965	2965	2965	2965	2
523	20231205	111500	248290325	2955	2955	2955	2955	0
524	20231205	111400	248290325	2955	2955	2955	2955	984
525	20231205	111300	245382605	2965	2965	2965	2965	93
526	20231205	111200	245106860	2970	2970	2970	2970	0
527	20231205	111100	245106860	2970	2970	2970	2970	0
528	20231205	111000	245106860	2970	2970	2970	2970	0
529	20231205	110900	245106860	2970	2970	2970	2970	2
530	20231205	110800	245100920	2970	2970	2970	2970	0
531	20231205	110700	245100920	2970	2970	2970	2970	0
532	20231205	110600	245100920	2970	2970	2970	2970	19
533	20231205	110500	245044490	2970	2970	2970	2970	0
534	20231205	110400	245044490	2970	2970	2970	2970	3
535	20231205	110300	245035580	2970	2970	2970	2970	0
536	20231205	110200	245035580	2970	2970	2970	2970	0
537	20231205	110100	245035580	2970	2970	2970	2970	3
538	20231205	110000	245026670	2970	2970	2970	2970	255
539	20231205	105900	244269320	2960	2960	2960	2960	50
540	20231205	105800	244121320	2970	2970	2970	2970	0
541	20231205	105700	244121320	2970	2965	2970	2965	502
542	20231205	105600	242631485	2965	2970	2970	2965	2550
543	20231205	105500	235066710	2970	2970	2970	2970	1
544	20231205	105400	235063740	2965	2965	2965	2965	4512
545	20231205	105300	221685660	2965	2965	2965	2965	387
546	20231205	105200	220538205	2965	2960	2965	2960	1556
547	20231205	105100	215929420	2960	2960	2960	2960	1198
548	20231205	105000	212383340	2960	2960	2960	2960	103
549	20231205	104900	212078460	2955	2955	2955	2955	0
550	20231205	104800	212078460	2955	2955	2955	2955	0
551	20231205	104700	212078460	2955	2955	2955	2955	0
552	20231205	104600	212078460	2955	2955	2955	2955	2
553	20231205	104500	212072550	2955	2955	2955	2955	1578
554	20231205	104400	207409560	2960	2960	2960	2960	55
555	20231205	104300	207246760	2955	2955	2955	2955	0
556	20231205	104200	207246760	2955	2955	2955	2955	0
557	20231205	104100	207246760	2955	2955	2955	2955	0
558	20231205	104000	207246760	2955	2955	2955	2955	482
559	20231205	103900	205822450	2955	2955	2955	2955	30
560	20231205	103800	205733800	2960	2960	2960	2960	0
561	20231205	103700	205733800	2960	2960	2960	2960	0
562	20231205	103600	205733800	2960	2960	2960	2960	0
563	20231205	103500	205733800	2960	2960	2960	2960	0
564	20231205	103400	205733800	2960	2960	2960	2960	0
565	20231205	103300	205733800	2960	2960	2960	2960	0
566	20231205	103200	205733800	2960	2960	2960	2960	0
567	20231205	103100	205733800	2960	2960	2960	2960	0
568	20231205	103000	205733800	2960	2960	2960	2960	2
569	20231205	102900	205727880	2960	2960	2960	2960	0
570	20231205	102800	205727880	2960	2960	2960	2960	0
571	20231205	102700	205727880	2960	2960	2960	2960	0
572	20231205	102600	205727880	2960	2960	2960	2960	84
573	20231205	102500	205479240	2960	2960	2960	2960	179
574	20231205	102400	204949400	2950	2950	2950	2950	20
575	20231205	102300	204890400	2960	2960	2960	2960	296
576	20231205	102200	204014240	2945	2945	2945	2945	0
577	20231205	102100	204014240	2945	2945	2945	2945	0
578	20231205	102000	204014240	2945	2945	2945	2945	0
579	20231205	101900	204014240	2945	2945	2945	2945	0
580	20231205	101800	204014240	2945	2945	2945	2945	0
581	20231205	101700	204014240	2945	2945	2945	2945	0
582	20231205	101600	204014240	2945	2945	2945	2945	0
583	20231205	101500	204014240	2945	2945	2945	2945	0
584	20231205	101400	204014240	2945	2945	2945	2945	0
585	20231205	101300	204014240	2945	2945	2945	2945	0
586	20231205	101200	204014240	2945	2945	2945	2945	567
587	20231205	101100	202344425	2945	2955	2955	2945	2680
588	20231205	101000	194434245	2960	2960	2960	2960	0
589	20231205	100900	194434245	2960	2960	2960	2960	0
590	20231205	100800	194434245	2960	2960	2960	2960	0
591	20231205	100700	194434245	2960	2960	2965	2960	2665
592	20231205	100600	186541570	2960	2960	2960	2960	0
593	20231205	100500	186541570	2960	2960	2960	2960	1
594	20231205	100400	186538610	2960	2960	2960	2960	2
595	20231205	100300	186532690	2960	2960	2960	2960	0
596	20231205	100200	186532690	2960	2960	2960	2960	680
597	20231205	100100	184519890	2960	2960	2960	2960	0
598	20231205	100000	184519890	2960	2960	2960	2960	0
599	20231205	095900	184519890	2960	2960	2960	2960	0
600	20231205	095800	184519890	2960	2960	2960	2960	0
601	20231205	095700	184519890	2960	2960	2960	2960	2684
602	20231205	095600	176575250	2965	2965	2965	2965	0
603	20231205	095500	176575250	2965	2960	2965	2960	2270
604	20231205	095400	169846225	2950	2950	2950	2950	0
605	20231205	095300	169846225	2950	2950	2950	2950	0
606	20231205	095200	169846225	2950	2950	2950	2940	8903
607	20231205	095100	143666915	2965	2960	2965	2960	2100
608	20231205	095000	137443825	2950	2950	2950	2950	2
609	20231205	094900	137437925	2950	2950	2950	2950	760
610	20231205	094800	135195925	2960	2955	2960	2955	5115
611	20231205	094700	120066065	2945	2940	2945	2935	22
612	20231205	094600	120001425	2940	2940	2940	2940	2000
613	20231205	094500	114121425	2940	2945	2945	2940	5240
614	20231205	094400	98714625	2955	2950	2955	2950	2000
615	20231205	094300	92809625	2955	2950	2955	2950	3874
616	20231205	094200	81371325	2945	2945	2945	2945	1709
617	20231205	094100	76338320	2945	2945	2945	2945	1440
618	20231205	094000	72097520	2945	2945	2945	2945	13
619	20231205	093900	72059235	2945	2945	2945	2945	1
620	20231205	093800	72056290	2940	2940	2940	2940	1685
621	20231205	093700	67102390	2940	2940	2940	2940	11
622	20231205	093600	67070050	2935	2930	2935	2930	3201
623	20231205	093500	57683115	2935	2935	2935	2935	1127
624	20231205	093400	54375370	2935	2935	2935	2935	0
625	20231205	093300	54375370	2935	2935	2935	2935	0
626	20231205	093200	54375370	2935	2940	2940	2935	308
627	20231205	093100	53470620	2935	2935	2935	2935	1741
628	20231205	093000	48360785	2935	2935	2935	2935	28
629	20231205	092900	48278605	2935	2935	2935	2935	1231
630	20231205	092800	44665620	2940	2940	2940	2940	0
631	20231205	092700	44665620	2940	2940	2940	2940	0
632	20231205	092600	44665620	2940	2940	2940	2940	3
633	20231205	092500	44656800	2940	2940	2940	2940	57
634	20231205	092400	44489220	2940	2935	2940	2935	2553
635	20231205	092300	36996155	2935	2935	2935	2935	331
636	20231205	092200	36024670	2935	2935	2935	2935	9
637	20231205	092100	35998255	2935	2935	2935	2935	30
638	20231205	092000	35910205	2940	2940	2940	2935	4255
639	20231205	091900	23420505	2945	2945	2945	2945	0
640	20231205	091800	23420505	2945	2945	2945	2945	538
641	20231205	091700	21836095	2955	2955	2955	2955	0
642	20231205	091600	21836095	2955	2955	2955	2955	0
643	20231205	091500	21836095	2955	2955	2955	2955	0
644	20231205	091400	21836095	2955	2955	2955	2955	0
645	20231205	091300	21836095	2955	2955	2955	2955	2
646	20231205	091200	21830185	2950	2950	2950	2950	0
647	20231205	091100	21830185	2950	2950	2950	2950	0
648	20231205	091000	21830185	2950	2950	2950	2950	403
649	20231205	090900	20641335	2945	2945	2945	2945	0
650	20231205	090800	20641335	2945	2955	2955	2945	3879
651	20231205	090700	9184800	2960	2960	2960	2960	0
652	20231205	090600	9184800	2960	2960	2960	2960	17
653	20231205	090500	9134480	2960	2960	2960	2960	319
654	20231205	090400	8190240	2965	2965	2965	2965	0
655	20231205	090300	8190240	2965	2965	2965	2965	0
656	20231205	090200	8190240	2965	2965	2965	2965	0
657	20231205	090100	8190240	2965	2950	2965	2950	502
658	20231205	090000	6709310	2960	2945	2960	2940	2075