KissMeData/088910/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	195500	241985550	2945	2945	2945	2945	1021
3	20231206	195400	241985550	2945	2945	2945	2945	0
4	20231206	195300	241985550	2945	2945	2945	2945	0
5	20231206	195200	241985550	2945	2945	2945	2945	0
6	20231206	195100	241985550	2945	2945	2945	2945	0
7	20231206	195000	241985550	2945	2945	2945	2945	0
8	20231206	194900	241985550	2945	2945	2945	2945	0
9	20231206	194800	241985550	2945	2945	2945	2945	0
10	20231206	194700	241985550	2945	2945	2945	2945	0
11	20231206	194600	241985550	2945	2945	2945	2945	0
12	20231206	194500	241985550	2945	2945	2945	2945	0
13	20231206	194400	241985550	2945	2945	2945	2945	0
14	20231206	194300	241985550	2945	2945	2945	2945	0
15	20231206	194200	241985550	2945	2945	2945	2945	0
16	20231206	194100	241985550	2945	2945	2945	2945	0
17	20231206	194000	241985550	2945	2945	2945	2945	0
18	20231206	193900	241985550	2945	2945	2945	2945	0
19	20231206	193800	241985550	2945	2945	2945	2945	0
20	20231206	193700	241985550	2945	2945	2945	2945	0
21	20231206	193600	241985550	2945	2945	2945	2945	0
22	20231206	193500	241985550	2945	2945	2945	2945	0
23	20231206	193400	241985550	2945	2945	2945	2945	0
24	20231206	193300	241985550	2945	2945	2945	2945	0
25	20231206	193200	241985550	2945	2945	2945	2945	0
26	20231206	193100	241985550	2945	2945	2945	2945	0
27	20231206	193000	241985550	2945	2945	2945	2945	0
28	20231206	192900	241985550	2945	2945	2945	2945	0
29	20231206	192800	241985550	2945	2945	2945	2945	0
30	20231206	192700	241985550	2945	2945	2945	2945	0
31	20231206	192600	241985550	2945	2945	2945	2945	0
32	20231206	192500	241985550	2945	2945	2945	2945	1021
33	20231206	192400	241985550	2945	2945	2945	2945	0
34	20231206	192300	241985550	2945	2945	2945	2945	0
35	20231206	192200	241985550	2945	2945	2945	2945	0
36	20231206	192100	241985550	2945	2945	2945	2945	0
37	20231206	192000	241985550	2945	2945	2945	2945	0
38	20231206	191900	241985550	2945	2945	2945	2945	0
39	20231206	191800	241985550	2945	2945	2945	2945	0
40	20231206	191700	241985550	2945	2945	2945	2945	0
41	20231206	191600	241985550	2945	2945	2945	2945	0
42	20231206	191500	241985550	2945	2945	2945	2945	0
43	20231206	191400	241985550	2945	2945	2945	2945	0
44	20231206	191300	241985550	2945	2945	2945	2945	0
45	20231206	191200	241985550	2945	2945	2945	2945	0
46	20231206	191100	241985550	2945	2945	2945	2945	0
47	20231206	191000	241985550	2945	2945	2945	2945	0
48	20231206	190900	241985550	2945	2945	2945	2945	0
49	20231206	190800	241985550	2945	2945	2945	2945	0
50	20231206	190700	241985550	2945	2945	2945	2945	0
51	20231206	190600	241985550	2945	2945	2945	2945	0
52	20231206	190500	241985550	2945	2945	2945	2945	0
53	20231206	190400	241985550	2945	2945	2945	2945	0
54	20231206	190300	241985550	2945	2945	2945	2945	0
55	20231206	190200	241985550	2945	2945	2945	2945	0
56	20231206	190100	241985550	2945	2945	2945	2945	0
57	20231206	190000	241985550	2945	2945	2945	2945	0
58	20231206	185900	241985550	2945	2945	2945	2945	0
59	20231206	185800	241985550	2945	2945	2945	2945	0
60	20231206	185700	241985550	2945	2945	2945	2945	0
61	20231206	185600	241985550	2945	2945	2945	2945	0
62	20231206	185500	241985550	2945	2945	2945	2945	1021
63	20231206	185400	241985550	2945	2945	2945	2945	0
64	20231206	185300	241985550	2945	2945	2945	2945	0
65	20231206	185200	241985550	2945	2945	2945	2945	0
66	20231206	185100	241985550	2945	2945	2945	2945	0
67	20231206	185000	241985550	2945	2945	2945	2945	0
68	20231206	184900	241985550	2945	2945	2945	2945	0
69	20231206	184800	241985550	2945	2945	2945	2945	0
70	20231206	184700	241985550	2945	2945	2945	2945	0
71	20231206	184600	241985550	2945	2945	2945	2945	0
72	20231206	184500	241985550	2945	2945	2945	2945	0
73	20231206	184400	241985550	2945	2945	2945	2945	0
74	20231206	184300	241985550	2945	2945	2945	2945	0
75	20231206	184200	241985550	2945	2945	2945	2945	0
76	20231206	184100	241985550	2945	2945	2945	2945	0
77	20231206	184000	241985550	2945	2945	2945	2945	0
78	20231206	183900	241985550	2945	2945	2945	2945	0
79	20231206	183800	241985550	2945	2945	2945	2945	0
80	20231206	183700	241985550	2945	2945	2945	2945	0
81	20231206	183600	241985550	2945	2945	2945	2945	0
82	20231206	183500	241985550	2945	2945	2945	2945	0
83	20231206	183400	241985550	2945	2945	2945	2945	0
84	20231206	183300	241985550	2945	2945	2945	2945	0
85	20231206	183200	241985550	2945	2945	2945	2945	0
86	20231206	183100	241985550	2945	2945	2945	2945	0
87	20231206	183000	241985550	2945	2945	2945	2945	0
88	20231206	182900	241985550	2945	2945	2945	2945	0
89	20231206	182800	241985550	2945	2945	2945	2945	0
90	20231206	182700	241985550	2945	2945	2945	2945	0
91	20231206	182600	241985550	2945	2945	2945	2945	0
92	20231206	182500	241985550	2945	2945	2945	2945	1021
93	20231206	182400	241985550	2945	2945	2945	2945	0
94	20231206	182300	241985550	2945	2945	2945	2945	0
95	20231206	182200	241985550	2945	2945	2945	2945	0
96	20231206	182100	241985550	2945	2945	2945	2945	0
97	20231206	182000	241985550	2945	2945	2945	2945	0
98	20231206	181900	241985550	2945	2945	2945	2945	0
99	20231206	181800	241985550	2945	2945	2945	2945	0
100	20231206	181700	241985550	2945	2945	2945	2945	0
101	20231206	181600	241985550	2945	2945	2945	2945	0
102	20231206	181500	241985550	2945	2945	2945	2945	0
103	20231206	181400	241985550	2945	2945	2945	2945	0
104	20231206	181300	241985550	2945	2945	2945	2945	0
105	20231206	181200	241985550	2945	2945	2945	2945	0
106	20231206	181100	241985550	2945	2945	2945	2945	0
107	20231206	181000	241985550	2945	2945	2945	2945	0
108	20231206	180900	241985550	2945	2945	2945	2945	0
109	20231206	180800	241985550	2945	2945	2945	2945	0
110	20231206	180700	241985550	2945	2945	2945	2945	0
111	20231206	180600	241985550	2945	2945	2945	2945	0
112	20231206	180500	241985550	2945	2945	2945	2945	0
113	20231206	180400	241985550	2945	2945	2945	2945	0
114	20231206	180300	241985550	2945	2945	2945	2945	0
115	20231206	180200	241985550	2945	2945	2945	2945	0
116	20231206	180100	241985550	2945	2945	2945	2945	0
117	20231206	180000	241985550	2945	2945	2945	2945	0
118	20231206	175900	241985550	2945	2945	2945	2945	0
119	20231206	175800	241985550	2945	2945	2945	2945	0
120	20231206	175700	241985550	2945	2945	2945	2945	0
121	20231206	175600	241985550	2945	2945	2945	2945	0
122	20231206	175500	241985550	2945	2945	2945	2945	1021
123	20231206	175400	241985550	2945	2945	2945	2945	0
124	20231206	175300	241985550	2945	2945	2945	2945	0
125	20231206	175200	241985550	2945	2945	2945	2945	0
126	20231206	175100	241985550	2945	2945	2945	2945	0
127	20231206	175000	241985550	2945	2945	2945	2945	0
128	20231206	174900	241985550	2945	2945	2945	2945	0
129	20231206	174800	241985550	2945	2945	2945	2945	0
130	20231206	174700	241985550	2945	2945	2945	2945	0
131	20231206	174600	241985550	2945	2945	2945	2945	0
132	20231206	174500	241985550	2945	2945	2945	2945	0
133	20231206	174400	241985550	2945	2945	2945	2945	0
134	20231206	174300	241985550	2945	2945	2945	2945	0
135	20231206	174200	241985550	2945	2945	2945	2945	0
136	20231206	174100	241985550	2945	2945	2945	2945	0
137	20231206	174000	241985550	2945	2945	2945	2945	0
138	20231206	173900	241985550	2945	2945	2945	2945	0
139	20231206	173800	241985550	2945	2945	2945	2945	0
140	20231206	173700	241985550	2945	2945	2945	2945	0
141	20231206	173600	241985550	2945	2945	2945	2945	0
142	20231206	173500	241985550	2945	2945	2945	2945	0
143	20231206	173400	241985550	2945	2945	2945	2945	0
144	20231206	173300	241985550	2945	2945	2945	2945	0
145	20231206	173200	241985550	2945	2945	2945	2945	0
146	20231206	173100	241985550	2945	2945	2945	2945	0
147	20231206	173000	241985550	2945	2945	2945	2945	0
148	20231206	172900	241985550	2945	2945	2945	2945	0
149	20231206	172800	241985550	2945	2945	2945	2945	0
150	20231206	172700	241985550	2945	2945	2945	2945	0
151	20231206	172600	241985550	2945	2945	2945	2945	0
152	20231206	172500	241985550	2945	2945	2945	2945	1021
153	20231206	172400	241985550	2945	2945	2945	2945	0
154	20231206	172300	241985550	2945	2945	2945	2945	0
155	20231206	172200	241985550	2945	2945	2945	2945	0
156	20231206	172100	241985550	2945	2945	2945	2945	0
157	20231206	172000	241985550	2945	2945	2945	2945	0
158	20231206	171900	241985550	2945	2945	2945	2945	0
159	20231206	171800	241985550	2945	2945	2945	2945	0
160	20231206	171700	241985550	2945	2945	2945	2945	0
161	20231206	171600	241985550	2945	2945	2945	2945	0
162	20231206	171500	241985550	2945	2945	2945	2945	0
163	20231206	171400	241985550	2945	2945	2945	2945	0
164	20231206	171300	241985550	2945	2945	2945	2945	0
165	20231206	171200	241985550	2945	2945	2945	2945	0
166	20231206	171100	241985550	2945	2945	2945	2945	0
167	20231206	171000	241985550	2945	2945	2945	2945	0
168	20231206	170900	241985550	2945	2945	2945	2945	0
169	20231206	170800	241985550	2945	2945	2945	2945	0
170	20231206	170700	241985550	2945	2945	2945	2945	0
171	20231206	170600	241985550	2945	2945	2945	2945	0
172	20231206	170500	241985550	2945	2945	2945	2945	0
173	20231206	170400	241985550	2945	2945	2945	2945	0
174	20231206	170300	241985550	2945	2945	2945	2945	0
175	20231206	170200	241985550	2945	2945	2945	2945	0
176	20231206	170100	241985550	2945	2945	2945	2945	0
177	20231206	170000	241985550	2945	2945	2945	2945	0
178	20231206	165900	241985550	2945	2945	2945	2945	0
179	20231206	165800	241985550	2945	2945	2945	2945	0
180	20231206	165700	241985550	2945	2945	2945	2945	0
181	20231206	165600	241985550	2945	2945	2945	2945	0
182	20231206	165500	241985550	2945	2945	2945	2945	1021
183	20231206	165400	241985550	2945	2945	2945	2945	0
184	20231206	165300	241985550	2945	2945	2945	2945	0
185	20231206	165200	241985550	2945	2945	2945	2945	0
186	20231206	165100	241985550	2945	2945	2945	2945	0
187	20231206	165000	241985550	2945	2945	2945	2945	0
188	20231206	164900	241985550	2945	2945	2945	2945	0
189	20231206	164800	241985550	2945	2945	2945	2945	0
190	20231206	164700	241985550	2945	2945	2945	2945	0
191	20231206	164600	241985550	2945	2945	2945	2945	0
192	20231206	164500	241985550	2945	2945	2945	2945	0
193	20231206	164400	241985550	2945	2945	2945	2945	0
194	20231206	164300	241985550	2945	2945	2945	2945	0
195	20231206	164200	241985550	2945	2945	2945	2945	0
196	20231206	164100	241985550	2945	2945	2945	2945	0
197	20231206	164000	241985550	2945	2945	2945	2945	0
198	20231206	163900	241985550	2945	2945	2945	2945	0
199	20231206	163800	241985550	2945	2945	2945	2945	0
200	20231206	163700	241985550	2945	2945	2945	2945	0
201	20231206	163600	241985550	2945	2945	2945	2945	0
202	20231206	163500	241985550	2945	2945	2945	2945	0
203	20231206	163400	241985550	2945	2945	2945	2945	0
204	20231206	163300	241985550	2945	2945	2945	2945	0
205	20231206	163200	241985550	2945	2945	2945	2945	0
206	20231206	163100	241985550	2945	2945	2945	2945	0
207	20231206	163000	241985550	2945	2945	2945	2945	0
208	20231206	162900	241985550	2945	2945	2945	2945	0
209	20231206	162800	241985550	2945	2945	2945	2945	0
210	20231206	162700	241985550	2945	2945	2945	2945	0
211	20231206	162600	241985550	2945	2945	2945	2945	0
212	20231206	162500	241985550	2945	2945	2945	2945	1021
213	20231206	162400	241985550	2945	2945	2945	2945	0
214	20231206	162300	241985550	2945	2945	2945	2945	0
215	20231206	162200	241985550	2945	2945	2945	2945	0
216	20231206	162100	241985550	2945	2945	2945	2945	0
217	20231206	162000	241985550	2945	2945	2945	2945	0
218	20231206	161900	241985550	2945	2945	2945	2945	0
219	20231206	161800	241985550	2945	2945	2945	2945	0
220	20231206	161700	241985550	2945	2945	2945	2945	0
221	20231206	161600	241985550	2945	2945	2945	2945	0
222	20231206	161500	241985550	2945	2945	2945	2945	0
223	20231206	161400	241985550	2945	2945	2945	2945	0
224	20231206	161300	241985550	2945	2945	2945	2945	0
225	20231206	161200	241985550	2945	2945	2945	2945	0
226	20231206	161100	241985550	2945	2945	2945	2945	0
227	20231206	161000	241985550	2945	2945	2945	2945	0
228	20231206	160900	241985550	2945	2945	2945	2945	0
229	20231206	160800	241985550	2945	2945	2945	2945	0
230	20231206	160700	241985550	2945	2945	2945	2945	0
231	20231206	160600	241985550	2945	2945	2945	2945	0
232	20231206	160500	241985550	2945	2945	2945	2945	0
233	20231206	160400	241985550	2945	2945	2945	2945	0
234	20231206	160300	241985550	2945	2945	2945	2945	0
235	20231206	160200	241985550	2945	2945	2945	2945	0
236	20231206	160100	241985550	2945	2945	2945	2945	0
237	20231206	160000	241985550	2945	2945	2945	2945	0
238	20231206	155900	241985550	2945	2945	2945	2945	0
239	20231206	155800	241985550	2945	2945	2945	2945	0
240	20231206	155700	241985550	2945	2945	2945	2945	0
241	20231206	155600	241985550	2945	2945	2945	2945	0
242	20231206	155500	241985550	2945	2945	2945	2945	1021
243	20231206	155400	241985550	2945	2945	2945	2945	0
244	20231206	155300	241985550	2945	2945	2945	2945	0
245	20231206	155200	241985550	2945	2945	2945	2945	0
246	20231206	155100	241985550	2945	2945	2945	2945	0
247	20231206	155000	241985550	2945	2945	2945	2945	0
248	20231206	154900	241985550	2945	2945	2945	2945	0
249	20231206	154800	241985550	2945	2945	2945	2945	0
250	20231206	154700	241985550	2945	2945	2945	2945	0
251	20231206	154600	241985550	2945	2945	2945	2945	0
252	20231206	154500	241985550	2945	2945	2945	2945	0
253	20231206	154400	241985550	2945	2945	2945	2945	0
254	20231206	154300	241985550	2945	2945	2945	2945	0
255	20231206	154200	241985550	2945	2945	2945	2945	0
256	20231206	154100	241985550	2945	2945	2945	2945	0
257	20231206	154000	241985550	2945	2945	2945	2945	0
258	20231206	153900	241985550	2945	2945	2945	2945	0
259	20231206	153800	241985550	2945	2945	2945	2945	0
260	20231206	153700	241985550	2945	2945	2945	2945	0
261	20231206	153600	241985550	2945	2945	2945	2945	0
262	20231206	153500	241985550	2945	2945	2945	2945	0
263	20231206	153400	241985550	2945	2945	2945	2945	0
264	20231206	153300	241985550	2945	2945	2945	2945	0
265	20231206	153200	241985550	2945	2945	2945	2945	0
266	20231206	153100	241985550	2945	2945	2945	2945	0
267	20231206	153000	241985550	2945	2945	2945	2945	1021
268	20231206	152900	238978705	2945	2945	2945	2945	0
269	20231206	152800	238978705	2945	2945	2945	2945	0
270	20231206	152700	238978705	2945	2945	2945	2945	0
271	20231206	152600	238978705	2945	2945	2945	2945	0
272	20231206	152500	238978705	2945	2945	2945	2945	0
273	20231206	152400	238978705	2945	2945	2945	2945	0
274	20231206	152300	238978705	2945	2945	2945	2945	0
275	20231206	152200	238978705	2945	2945	2945	2945	0
276	20231206	152100	238978705	2945	2945	2945	2945	0
277	20231206	152000	238978705	2945	2945	2945	2945	0
278	20231206	151900	238978705	2945	2945	2945	2945	0
279	20231206	151800	238978705	2945	2950	2950	2945	5
280	20231206	151700	238963960	2945	2945	2945	2945	48
281	20231206	151600	238822600	2945	2945	2945	2945	4
282	20231206	151500	238810820	2950	2950	2950	2950	0
283	20231206	151400	238810820	2950	2950	2950	2950	0
284	20231206	151300	238810820	2950	2950	2950	2950	0
285	20231206	151200	238810820	2950	2950	2950	2950	0
286	20231206	151100	238810820	2950	2950	2950	2950	0
287	20231206	151000	238810820	2950	2950	2950	2950	82
288	20231206	150900	238568920	2950	2950	2950	2950	0
289	20231206	150800	238568920	2950	2950	2950	2950	41
290	20231206	150700	238447970	2950	2950	2950	2950	46
291	20231206	150600	238312270	2950	2950	2950	2950	2
292	20231206	150500	238306370	2950	2950	2950	2950	55
293	20231206	150400	238144120	2950	2950	2950	2950	851
294	20231206	150300	235633670	2950	2950	2950	2950	0
295	20231206	150200	235633670	2950	2950	2950	2950	0
296	20231206	150100	235633670	2950	2950	2950	2950	0
297	20231206	150000	235633670	2950	2950	2950	2950	0
298	20231206	145900	235633670	2950	2950	2950	2950	0
299	20231206	145800	235633670	2950	2950	2950	2950	0
300	20231206	145700	235633670	2950	2950	2950	2950	0
301	20231206	145600	235633670	2950	2950	2950	2950	0
302	20231206	145500	235633670	2950	2950	2950	2950	0
303	20231206	145400	235633670	2950	2950	2950	2950	18
304	20231206	145300	235580570	2950	2950	2950	2950	0
305	20231206	145200	235580570	2950	2950	2950	2950	0
306	20231206	145100	235580570	2950	2950	2950	2950	0
307	20231206	145000	235580570	2950	2950	2950	2950	500
308	20231206	144900	234105570	2955	2955	2955	2955	1
309	20231206	144800	234102615	2950	2945	2950	2945	3
310	20231206	144700	234093770	2950	2950	2950	2950	0
311	20231206	144600	234093770	2950	2950	2950	2950	122
312	20231206	144500	233733870	2950	2950	2950	2950	920
313	20231206	144400	231019870	2955	2955	2955	2955	2
314	20231206	144300	231013960	2950	2950	2950	2950	111
315	20231206	144200	230686510	2950	2950	2950	2950	0
316	20231206	144100	230686510	2950	2950	2950	2950	0
317	20231206	144000	230686510	2950	2950	2950	2950	146
318	20231206	143900	230255810	2940	2940	2940	2940	0
319	20231206	143800	230255810	2940	2940	2940	2940	1
320	20231206	143700	230252870	2950	2950	2950	2950	0
321	20231206	143600	230252870	2950	2950	2950	2950	0
322	20231206	143500	230252870	2950	2945	2950	2945	3890
323	20231206	143400	218777380	2935	2935	2935	2935	2468
324	20231206	143300	211533800	2935	2935	2935	2935	0
325	20231206	143200	211533800	2935	2935	2935	2935	0
326	20231206	143100	211533800	2935	2935	2935	2935	399
327	20231206	143000	210362735	2940	2940	2940	2940	20
328	20231206	142900	210303935	2940	2940	2940	2940	10
329	20231206	142800	210274535	2940	2940	2940	2940	10
330	20231206	142700	210245135	2940	2940	2940	2940	0
331	20231206	142600	210245135	2940	2940	2940	2940	4
332	20231206	142500	210233375	2940	2940	2940	2940	0
333	20231206	142400	210233375	2940	2940	2940	2940	813
334	20231206	142300	207843155	2940	2940	2940	2940	0
335	20231206	142200	207843155	2940	2940	2940	2940	0
336	20231206	142100	207843155	2940	2945	2945	2940	1704
337	20231206	142000	202833385	2940	2940	2940	2940	0
338	20231206	141900	202833385	2940	2940	2940	2940	0
339	20231206	141800	202833385	2940	2940	2940	2940	35
340	20231206	141700	202730485	2940	2940	2940	2940	0
341	20231206	141600	202730485	2940	2940	2940	2940	0
342	20231206	141500	202730485	2940	2945	2945	2940	74
343	20231206	141400	202512910	2945	2945	2945	2945	0
344	20231206	141300	202512910	2945	2945	2945	2945	0
345	20231206	141200	202512910	2945	2945	2945	2945	0
346	20231206	141100	202512910	2945	2945	2945	2945	0
347	20231206	141000	202512910	2945	2945	2945	2945	0
348	20231206	140900	202512910	2945	2945	2945	2945	0
349	20231206	140800	202512910	2945	2945	2945	2945	0
350	20231206	140700	202512910	2945	2945	2945	2945	0
351	20231206	140600	202512910	2945	2945	2945	2945	848
352	20231206	140500	200015550	2945	2945	2945	2945	0
353	20231206	140400	200015550	2945	2945	2945	2945	2
354	20231206	140300	200009660	2945	2945	2945	2945	0
355	20231206	140200	200009660	2945	2945	2945	2945	0
356	20231206	140100	200009660	2945	2945	2945	2945	0
357	20231206	140000	200009660	2945	2945	2945	2945	0
358	20231206	135900	200009660	2945	2945	2945	2945	0
359	20231206	135800	200009660	2945	2945	2945	2945	0
360	20231206	135700	200009660	2945	2945	2945	2945	0
361	20231206	135600	200009660	2945	2945	2945	2945	0
362	20231206	135500	200009660	2945	2935	2945	2935	5
363	20231206	135400	199994955	2940	2940	2940	2940	24
364	20231206	135300	199924395	2940	2940	2940	2940	5
365	20231206	135200	199909695	2940	2940	2940	2940	0
366	20231206	135100	199909695	2940	2940	2940	2940	377
367	20231206	135000	198801315	2940	2940	2940	2940	1028
368	20231206	134900	195778995	2935	2935	2935	2935	0
369	20231206	134800	195778995	2935	2935	2935	2935	0
370	20231206	134700	195778995	2935	2935	2935	2935	493
371	20231206	134600	194332040	2940	2940	2940	2940	313
372	20231206	134500	193411820	2935	2935	2935	2935	0
373	20231206	134400	193411820	2935	2935	2935	2935	0
374	20231206	134300	193411820	2935	2935	2935	2935	0
375	20231206	134200	193411820	2935	2935	2935	2935	0
376	20231206	134100	193411820	2935	2935	2935	2935	0
377	20231206	134000	193411820	2935	2935	2935	2935	0
378	20231206	133900	193411820	2935	2935	2935	2935	0
379	20231206	133800	193411820	2935	2935	2935	2935	0
380	20231206	133700	193411820	2935	2935	2935	2935	0
381	20231206	133600	193411820	2935	2935	2935	2935	0
382	20231206	133500	193411820	2935	2935	2935	2935	0
383	20231206	133400	193411820	2935	2935	2935	2935	0
384	20231206	133300	193411820	2935	2935	2935	2935	0
385	20231206	133200	193411820	2935	2935	2935	2935	0
386	20231206	133100	193411820	2935	2940	2940	2935	109
387	20231206	133000	193091895	2930	2935	2935	2930	108
388	20231206	132900	192775440	2940	2940	2940	2940	0
389	20231206	132800	192775440	2940	2940	2940	2940	0
390	20231206	132700	192775440	2940	2940	2940	2940	0
391	20231206	132600	192775440	2940	2940	2940	2940	0
392	20231206	132500	192775440	2940	2940	2940	2940	0
393	20231206	132400	192775440	2940	2940	2940	2940	34
394	20231206	132300	192675480	2940	2935	2940	2935	48
395	20231206	132200	192534595	2935	2935	2935	2935	3
396	20231206	132100	192525790	2930	2930	2930	2930	18
397	20231206	132000	192473050	2930	2930	2930	2930	0
398	20231206	131900	192473050	2930	2930	2930	2930	0
399	20231206	131800	192473050	2930	2930	2930	2930	886
400	20231206	131700	189877070	2935	2935	2935	2935	11
401	20231206	131600	189844785	2935	2935	2935	2935	30
402	20231206	131500	189756735	2935	2940	2940	2935	147
403	20231206	131400	189325280	2935	2935	2935	2935	964
404	20231206	131300	186495940	2935	2935	2935	2935	0
405	20231206	131200	186495940	2935	2935	2935	2935	0
406	20231206	131100	186495940	2935	2935	2935	2935	100
407	20231206	131000	186202440	2935	2935	2935	2935	0
408	20231206	130900	186202440	2935	2935	2935	2935	100
409	20231206	130800	185908940	2935	2935	2940	2935	201
410	20231206	130700	185319000	2935	2935	2935	2935	0
411	20231206	130600	185319000	2935	2935	2935	2935	0
412	20231206	130500	185319000	2935	2935	2935	2935	0
413	20231206	130400	185319000	2935	2935	2935	2935	0
414	20231206	130300	185319000	2935	2935	2935	2935	0
415	20231206	130200	185319000	2935	2935	2935	2935	315
416	20231206	130100	184394475	2940	2940	2940	2940	0
417	20231206	130000	184394475	2940	2935	2940	2935	111
418	20231206	125900	184068675	2940	2940	2940	2940	0
419	20231206	125800	184068675	2940	2940	2940	2940	0
420	20231206	125700	184068675	2940	2935	2940	2935	163
421	20231206	125600	183590260	2940	2940	2940	2940	45
422	20231206	125500	183457960	2940	2940	2940	2940	0
423	20231206	125400	183457960	2940	2940	2940	2940	0
424	20231206	125300	183457960	2940	2935	2940	2935	25
425	20231206	125200	183384465	2940	2940	2940	2940	0
426	20231206	125100	183384465	2940	2940	2940	2940	2
427	20231206	125000	183378585	2940	2940	2940	2940	0
428	20231206	124900	183378585	2940	2940	2940	2940	0
429	20231206	124800	183378585	2940	2940	2940	2940	0
430	20231206	124700	183378585	2940	2940	2940	2940	0
431	20231206	124600	183378585	2940	2940	2940	2940	167
432	20231206	124500	182887605	2940	2940	2940	2940	64
433	20231206	124400	182699445	2940	2940	2940	2940	0
434	20231206	124300	182699445	2940	2940	2940	2940	3
435	20231206	124200	182690625	2940	2940	2940	2940	0
436	20231206	124100	182690625	2940	2940	2940	2940	3
437	20231206	124000	182681805	2940	2940	2940	2940	11
438	20231206	123900	182649465	2940	2940	2940	2940	56
439	20231206	123800	182484825	2940	2940	2940	2940	0
440	20231206	123700	182484825	2940	2940	2940	2940	12
441	20231206	123600	182449545	2940	2940	2940	2940	0
442	20231206	123500	182449545	2940	2940	2940	2940	2
443	20231206	123400	182443665	2940	2940	2940	2940	2
444	20231206	123300	182437785	2935	2935	2935	2935	433
445	20231206	123200	181166930	2935	2935	2935	2935	27
446	20231206	123100	181087685	2935	2935	2935	2935	1540
447	20231206	123000	176567785	2935	2940	2940	2935	108
448	20231206	122900	176250745	2945	2945	2945	2945	0
449	20231206	122800	176250745	2945	2945	2945	2945	3
450	20231206	122700	176241910	2945	2945	2945	2945	0
451	20231206	122600	176241910	2945	2945	2945	2945	9
452	20231206	122500	176215405	2945	2945	2945	2945	0
453	20231206	122400	176215405	2945	2945	2945	2945	0
454	20231206	122300	176215405	2945	2945	2945	2945	3
455	20231206	122200	176206570	2950	2950	2950	2950	1
456	20231206	122100	176203620	2945	2945	2945	2945	0
457	20231206	122000	176203620	2945	2945	2945	2945	0
458	20231206	121900	176203620	2945	2945	2945	2945	0
459	20231206	121800	176203620	2945	2945	2945	2945	0
460	20231206	121700	176203620	2945	2945	2945	2945	0
461	20231206	121600	176203620	2945	2945	2945	2945	0
462	20231206	121500	176203620	2945	2945	2945	2945	30
463	20231206	121400	176115270	2950	2950	2950	2950	0
464	20231206	121300	176115270	2950	2950	2950	2950	0
465	20231206	121200	176115270	2950	2950	2950	2950	0
466	20231206	121100	176115270	2950	2950	2950	2950	2
467	20231206	121000	176109370	2950	2950	2950	2950	0
468	20231206	120900	176109370	2950	2950	2950	2950	2993
469	20231206	120800	167280020	2950	2950	2950	2950	0
470	20231206	120700	167280020	2950	2950	2950	2950	0
471	20231206	120600	167280020	2950	2950	2950	2950	1
472	20231206	120500	167277070	2945	2945	2945	2945	0
473	20231206	120400	167277070	2945	2945	2945	2945	0
474	20231206	120300	167277070	2945	2945	2945	2945	11
475	20231206	120200	167244675	2950	2950	2950	2950	1
476	20231206	120100	167241725	2930	2930	2930	2930	0
477	20231206	120000	167241725	2930	2930	2930	2930	109
478	20231206	115900	166922355	2950	2950	2950	2950	0
479	20231206	115800	166922355	2950	2950	2950	2950	0
480	20231206	115700	166922355	2950	2950	2950	2950	0
481	20231206	115600	166922355	2950	2950	2950	2950	5
482	20231206	115500	166907605	2950	2950	2950	2950	0
483	20231206	115400	166907605	2950	2950	2950	2950	0
484	20231206	115300	166907605	2950	2950	2950	2950	0
485	20231206	115200	166907605	2950	2950	2950	2950	0
486	20231206	115100	166907605	2950	2950	2950	2950	3
487	20231206	115000	166898755	2950	2950	2950	2950	0
488	20231206	114900	166898755	2950	2950	2950	2950	0
489	20231206	114800	166898755	2950	2950	2950	2950	0
490	20231206	114700	166898755	2950	2950	2950	2950	447
491	20231206	114600	165580105	2950	2950	2950	2950	0
492	20231206	114500	165580105	2950	2950	2950	2950	86
493	20231206	114400	165326405	2950	2950	2950	2950	0
494	20231206	114300	165326405	2950	2950	2950	2950	0
495	20231206	114200	165326405	2950	2950	2950	2950	0
496	20231206	114100	165326405	2950	2950	2950	2950	0
497	20231206	114000	165326405	2950	2950	2950	2950	650
498	20231206	113900	163408905	2955	2955	2955	2955	668
499	20231206	113800	161434965	2950	2950	2950	2950	0
500	20231206	113700	161434965	2950	2950	2950	2950	0
501	20231206	113600	161434965	2950	2950	2950	2950	0
502	20231206	113500	161434965	2950	2950	2950	2950	1
503	20231206	113400	161432015	2950	2950	2950	2950	0
504	20231206	113300	161432015	2950	2950	2950	2950	0
505	20231206	113200	161432015	2950	2950	2950	2950	289
506	20231206	113100	160579465	2950	2950	2950	2950	11
507	20231206	113000	160547015	2955	2935	2955	2930	113
508	20231206	112900	160215815	2955	2955	2955	2955	0
509	20231206	112800	160215815	2955	2955	2955	2955	0
510	20231206	112700	160215815	2955	2955	2955	2955	0
511	20231206	112600	160215815	2955	2955	2955	2955	0
512	20231206	112500	160215815	2955	2955	2955	2955	0
513	20231206	112400	160215815	2955	2955	2955	2955	0
514	20231206	112300	160215815	2955	2955	2955	2955	0
515	20231206	112200	160215815	2955	2955	2955	2955	0
516	20231206	112100	160215815	2955	2955	2955	2955	0
517	20231206	112000	160215815	2955	2955	2955	2955	1
518	20231206	111900	160212860	2955	2955	2955	2955	0
519	20231206	111800	160212860	2955	2955	2955	2955	0
520	20231206	111700	160212860	2955	2955	2955	2955	0
521	20231206	111600	160212860	2955	2955	2955	2930	338
522	20231206	111500	159222235	2930	2930	2930	2930	0
523	20231206	111400	159222235	2930	2930	2930	2930	0
524	20231206	111300	159222235	2930	2930	2930	2930	0
525	20231206	111200	159222235	2930	2935	2935	2930	56
526	20231206	111100	159058135	2955	2955	2955	2955	0
527	20231206	111000	159058135	2955	2955	2955	2955	0
528	20231206	110900	159058135	2955	2955	2955	2955	0
529	20231206	110800	159058135	2955	2955	2955	2955	1
530	20231206	110700	159055180	2955	2955	2955	2955	0
531	20231206	110600	159055180	2955	2955	2955	2955	0
532	20231206	110500	159055180	2955	2955	2955	2955	0
533	20231206	110400	159055180	2955	2955	2955	2955	1
534	20231206	110300	159052225	2930	2935	2935	2930	4112
535	20231206	110200	146996805	2955	2955	2955	2955	1
536	20231206	110100	146993850	2935	2935	2935	2935	1
537	20231206	110000	146990915	2935	2935	2935	2935	109
538	20231206	105900	146671000	2955	2955	2955	2955	0
539	20231206	105800	146671000	2955	2955	2955	2935	1451
540	20231206	105700	142410710	2955	2955	2955	2955	49
541	20231206	105600	142265915	2960	2955	2960	2955	1700
542	20231206	105500	137239485	2955	2955	2955	2955	1
543	20231206	105400	137236530	2955	2955	2955	2955	0
544	20231206	105300	137236530	2955	2955	2955	2955	160
545	20231206	105200	136763730	2945	2945	2945	2945	10
546	20231206	105100	136734280	2955	2955	2955	2955	0
547	20231206	105000	136734280	2955	2955	2955	2955	0
548	20231206	104900	136734280	2955	2955	2955	2955	0
549	20231206	104800	136734280	2955	2955	2955	2955	0
550	20231206	104700	136734280	2955	2955	2955	2955	159
551	20231206	104600	136264435	2955	2945	2955	2945	401
552	20231206	104500	135079500	2945	2945	2945	2945	346
553	20231206	104400	134060530	2945	2945	2945	2945	79
554	20231206	104300	133827875	2945	2945	2945	2945	2
555	20231206	104200	133821985	2940	2945	2945	2940	326
556	20231206	104100	132862415	2945	2945	2945	2945	54
557	20231206	104000	132703385	2945	2945	2945	2945	217
558	20231206	103900	132064320	2945	2945	2945	2945	2
559	20231206	103800	132058430	2935	2935	2935	2935	80
560	20231206	103700	131823630	2940	2940	2940	2940	766
561	20231206	103600	129571590	2940	2940	2940	2940	337
562	20231206	103500	128580810	2940	2940	2940	2940	302
563	20231206	103400	127692930	2940	2940	2940	2940	3
564	20231206	103300	127684110	2940	2940	2940	2940	0
565	20231206	103200	127684110	2940	2940	2940	2940	0
566	20231206	103100	127684110	2940	2940	2940	2940	0
567	20231206	103000	127684110	2940	2930	2940	2930	110
568	20231206	102900	127361800	2930	2930	2930	2930	0
569	20231206	102800	127361800	2930	2930	2930	2930	20
570	20231206	102700	127303200	2930	2930	2930	2930	0
571	20231206	102600	127303200	2930	2930	2930	2930	0
572	20231206	102500	127303200	2930	2930	2930	2930	0
573	20231206	102400	127303200	2930	2930	2930	2930	0
574	20231206	102300	127303200	2930	2930	2930	2930	0
575	20231206	102200	127303200	2930	2930	2930	2930	114
576	20231206	102100	126969180	2940	2930	2940	2930	39
577	20231206	102000	126854900	2930	2930	2930	2930	300
578	20231206	101900	125975900	2930	2930	2930	2930	0
579	20231206	101800	125975900	2930	2930	2930	2930	114
580	20231206	101700	125641880	2940	2940	2940	2940	0
581	20231206	101600	125641880	2940	2940	2940	2940	1
582	20231206	101500	125638940	2940	2940	2940	2940	1
583	20231206	101400	125636000	2930	2940	2940	2930	115
584	20231206	101300	125299040	2940	2935	2940	2935	150
585	20231206	101200	124858720	2930	2930	2930	2930	38
586	20231206	101100	124747380	2935	2935	2935	2935	3
587	20231206	101000	124738575	2930	2930	2930	2930	114
588	20231206	100900	124404555	2935	2935	2935	2935	0
589	20231206	100800	124404555	2935	2935	2935	2935	10
590	20231206	100700	124375205	2935	2935	2935	2935	1
591	20231206	100600	124372270	2930	2930	2930	2930	114
592	20231206	100500	124038250	2940	2940	2940	2940	0
593	20231206	100400	124038250	2940	2940	2940	2940	341
594	20231206	100300	123035710	2930	2930	2930	2930	39
595	20231206	100200	122921440	2930	2930	2930	2930	1614
596	20231206	100100	118192420	2930	2930	2930	2930	0
597	20231206	100000	118192420	2930	2945	2945	2930	110
598	20231206	095900	117870105	2930	2930	2930	2930	0
599	20231206	095800	117870105	2930	2930	2930	2930	115
600	20231206	095700	117533155	2930	2930	2930	2930	0
601	20231206	095600	117533155	2930	2930	2930	2930	0
602	20231206	095500	117533155	2930	2945	2945	2930	355
603	20231206	095400	116492990	2930	2930	2940	2930	631
604	20231206	095300	114640760	2940	2935	2940	2935	11
605	20231206	095200	114608470	2940	2940	2940	2940	1
606	20231206	095100	114605530	2930	2930	2930	2930	244
607	20231206	095000	113890610	2930	2930	2930	2930	115
608	20231206	094900	113553660	2940	2935	2940	2930	355
609	20231206	094800	112513465	2940	2940	2940	2940	0
610	20231206	094700	112513465	2940	2940	2940	2940	3
611	20231206	094600	112504645	2940	2935	2945	2935	1060
612	20231206	094500	109387040	2935	2935	2935	2930	632
613	20231206	094400	107532315	2935	2940	2940	2930	12028
614	20231206	094300	72246805	2940	2945	2945	2940	2935
615	20231206	094200	63607500	2950	2950	2950	2950	1853
616	20231206	094100	58141150	2955	2955	2955	2955	1
617	20231206	094000	58138195	2950	2950	2950	2950	15
618	20231206	093900	58093945	2955	2955	2955	2955	0
619	20231206	093800	58093945	2955	2950	2955	2950	116
620	20231206	093700	57751740	2955	2950	2955	2950	364
621	20231206	093600	56677890	2950	2950	2950	2950	945
622	20231206	093500	53890140	2950	2950	2950	2950	0
623	20231206	093400	53890140	2950	2950	2950	2950	115
624	20231206	093300	53550890	2950	2950	2950	2950	0
625	20231206	093200	53550890	2950	2950	2950	2950	0
626	20231206	093100	53550890	2950	2950	2950	2950	354
627	20231206	093000	52506590	2950	2955	2955	2950	225
628	20231206	092900	51842835	2950	2950	2950	2950	0
629	20231206	092800	51842835	2950	2950	2950	2950	50
630	20231206	092700	51695335	2950	2950	2950	2950	183
631	20231206	092600	51155485	2950	2950	2950	2945	2523
632	20231206	092500	43713210	2945	2950	2950	2945	1426
633	20231206	092400	39506620	2950	2950	2950	2950	596
634	20231206	092300	37748420	2950	2950	2950	2950	1952
635	20231206	092200	31990020	2950	2950	2950	2950	115
636	20231206	092100	31650770	2950	2950	2950	2950	0
637	20231206	092000	31650770	2950	2950	2950	2950	0
638	20231206	091900	31650770	2950	2950	2950	2950	387
639	20231206	091800	30509120	2950	2950	2950	2950	154
640	20231206	091700	30054820	2950	2950	2950	2950	0
641	20231206	091600	30054820	2950	2950	2950	2950	0
642	20231206	091500	30054820	2950	2950	2950	2950	320
643	20231206	091400	29110820	2950	2945	2950	2945	1325
644	20231206	091300	25202645	2945	2950	2950	2945	656
645	20231206	091200	23268280	2955	2950	2955	2950	1675
646	20231206	091100	18326350	2945	2945	2945	2945	0
647	20231206	091000	18326350	2945	2950	2950	2945	440
648	20231206	090900	17030505	2945	2945	2945	2945	72
649	20231206	090800	16818465	2950	2950	2950	2950	716
650	20231206	090700	14706265	2950	2945	2950	2945	2356
651	20231206	090600	7757845	2955	2955	2955	2955	100
652	20231206	090500	7462345	2955	2955	2955	2955	422
653	20231206	090400	6215335	2955	2955	2955	2955	0
654	20231206	090300	6215335	2955	2955	2955	2955	458
655	20231206	090200	4861945	2940	2940	2940	2940	0
656	20231206	090100	4861945	2940	2945	2945	2940	356
657	20231206	090000	3814375	2945	2955	2955	2945	1191