KissMeData/088910/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	195500	237390935	2930	2930	2930	2930	315
3	20231207	195400	237390935	2930	2930	2930	2930	0
4	20231207	195300	237390935	2930	2930	2930	2930	0
5	20231207	195200	237390935	2930	2930	2930	2930	0
6	20231207	195100	237390935	2930	2930	2930	2930	0
7	20231207	195000	237390935	2930	2930	2930	2930	0
8	20231207	194900	237390935	2930	2930	2930	2930	0
9	20231207	194800	237390935	2930	2930	2930	2930	0
10	20231207	194700	237390935	2930	2930	2930	2930	0
11	20231207	194600	237390935	2930	2930	2930	2930	0
12	20231207	194500	237390935	2930	2930	2930	2930	0
13	20231207	194400	237390935	2930	2930	2930	2930	0
14	20231207	194300	237390935	2930	2930	2930	2930	0
15	20231207	194200	237390935	2930	2930	2930	2930	0
16	20231207	194100	237390935	2930	2930	2930	2930	0
17	20231207	194000	237390935	2930	2930	2930	2930	0
18	20231207	193900	237390935	2930	2930	2930	2930	0
19	20231207	193800	237390935	2930	2930	2930	2930	0
20	20231207	193700	237390935	2930	2930	2930	2930	0
21	20231207	193600	237390935	2930	2930	2930	2930	0
22	20231207	193500	237390935	2930	2930	2930	2930	0
23	20231207	193400	237390935	2930	2930	2930	2930	0
24	20231207	193300	237390935	2930	2930	2930	2930	0
25	20231207	193200	237390935	2930	2930	2930	2930	0
26	20231207	193100	237390935	2930	2930	2930	2930	0
27	20231207	193000	237390935	2930	2930	2930	2930	0
28	20231207	192900	237390935	2930	2930	2930	2930	0
29	20231207	192800	237390935	2930	2930	2930	2930	0
30	20231207	192700	237390935	2930	2930	2930	2930	0
31	20231207	192600	237390935	2930	2930	2930	2930	0
32	20231207	192500	237390935	2930	2930	2930	2930	315
33	20231207	192400	237390935	2930	2930	2930	2930	0
34	20231207	192300	237390935	2930	2930	2930	2930	0
35	20231207	192200	237390935	2930	2930	2930	2930	0
36	20231207	192100	237390935	2930	2930	2930	2930	0
37	20231207	192000	237390935	2930	2930	2930	2930	0
38	20231207	191900	237390935	2930	2930	2930	2930	0
39	20231207	191800	237390935	2930	2930	2930	2930	0
40	20231207	191700	237390935	2930	2930	2930	2930	0
41	20231207	191600	237390935	2930	2930	2930	2930	0
42	20231207	191500	237390935	2930	2930	2930	2930	0
43	20231207	191400	237390935	2930	2930	2930	2930	0
44	20231207	191300	237390935	2930	2930	2930	2930	0
45	20231207	191200	237390935	2930	2930	2930	2930	0
46	20231207	191100	237390935	2930	2930	2930	2930	0
47	20231207	191000	237390935	2930	2930	2930	2930	0
48	20231207	190900	237390935	2930	2930	2930	2930	0
49	20231207	190800	237390935	2930	2930	2930	2930	0
50	20231207	190700	237390935	2930	2930	2930	2930	0
51	20231207	190600	237390935	2930	2930	2930	2930	0
52	20231207	190500	237390935	2930	2930	2930	2930	0
53	20231207	190400	237390935	2930	2930	2930	2930	0
54	20231207	190300	237390935	2930	2930	2930	2930	0
55	20231207	190200	237390935	2930	2930	2930	2930	0
56	20231207	190100	237390935	2930	2930	2930	2930	0
57	20231207	190000	237390935	2930	2930	2930	2930	0
58	20231207	185900	237390935	2930	2930	2930	2930	0
59	20231207	185800	237390935	2930	2930	2930	2930	0
60	20231207	185700	237390935	2930	2930	2930	2930	0
61	20231207	185600	237390935	2930	2930	2930	2930	0
62	20231207	185500	237390935	2930	2930	2930	2930	315
63	20231207	185400	237390935	2930	2930	2930	2930	0
64	20231207	185300	237390935	2930	2930	2930	2930	0
65	20231207	185200	237390935	2930	2930	2930	2930	0
66	20231207	185100	237390935	2930	2930	2930	2930	0
67	20231207	185000	237390935	2930	2930	2930	2930	0
68	20231207	184900	237390935	2930	2930	2930	2930	0
69	20231207	184800	237390935	2930	2930	2930	2930	0
70	20231207	184700	237390935	2930	2930	2930	2930	0
71	20231207	184600	237390935	2930	2930	2930	2930	0
72	20231207	184500	237390935	2930	2930	2930	2930	0
73	20231207	184400	237390935	2930	2930	2930	2930	0
74	20231207	184300	237390935	2930	2930	2930	2930	0
75	20231207	184200	237390935	2930	2930	2930	2930	0
76	20231207	184100	237390935	2930	2930	2930	2930	0
77	20231207	184000	237390935	2930	2930	2930	2930	0
78	20231207	183900	237390935	2930	2930	2930	2930	0
79	20231207	183800	237390935	2930	2930	2930	2930	0
80	20231207	183700	237390935	2930	2930	2930	2930	0
81	20231207	183600	237390935	2930	2930	2930	2930	0
82	20231207	183500	237390935	2930	2930	2930	2930	0
83	20231207	183400	237390935	2930	2930	2930	2930	0
84	20231207	183300	237390935	2930	2930	2930	2930	0
85	20231207	183200	237390935	2930	2930	2930	2930	0
86	20231207	183100	237390935	2930	2930	2930	2930	0
87	20231207	183000	237390935	2930	2930	2930	2930	0
88	20231207	182900	237390935	2930	2930	2930	2930	0
89	20231207	182800	237390935	2930	2930	2930	2930	0
90	20231207	182700	237390935	2930	2930	2930	2930	0
91	20231207	182600	237390935	2930	2930	2930	2930	0
92	20231207	182500	237390935	2930	2930	2930	2930	315
93	20231207	182400	237390935	2930	2930	2930	2930	0
94	20231207	182300	237390935	2930	2930	2930	2930	0
95	20231207	182200	237390935	2930	2930	2930	2930	0
96	20231207	182100	237390935	2930	2930	2930	2930	0
97	20231207	182000	237390935	2930	2930	2930	2930	0
98	20231207	181900	237390935	2930	2930	2930	2930	0
99	20231207	181800	237390935	2930	2930	2930	2930	0
100	20231207	181700	237390935	2930	2930	2930	2930	0
101	20231207	181600	237390935	2930	2930	2930	2930	0
102	20231207	181500	237390935	2930	2930	2930	2930	0
103	20231207	181400	237390935	2930	2930	2930	2930	0
104	20231207	181300	237390935	2930	2930	2930	2930	0
105	20231207	181200	237390935	2930	2930	2930	2930	0
106	20231207	181100	237390935	2930	2930	2930	2930	0
107	20231207	181000	237390935	2930	2930	2930	2930	0
108	20231207	180900	237390935	2930	2930	2930	2930	0
109	20231207	180800	237390935	2930	2930	2930	2930	0
110	20231207	180700	237390935	2930	2930	2930	2930	0
111	20231207	180600	237390935	2930	2930	2930	2930	0
112	20231207	180500	237390935	2930	2930	2930	2930	0
113	20231207	180400	237390935	2930	2930	2930	2930	0
114	20231207	180300	237390935	2930	2930	2930	2930	0
115	20231207	180200	237390935	2930	2930	2930	2930	0
116	20231207	180100	237390935	2930	2930	2930	2930	0
117	20231207	180000	237390935	2930	2930	2930	2930	0
118	20231207	175900	237390935	2930	2930	2930	2930	0
119	20231207	175800	237390935	2930	2930	2930	2930	0
120	20231207	175700	237390935	2930	2930	2930	2930	0
121	20231207	175600	237390935	2930	2930	2930	2930	0
122	20231207	175500	237390935	2930	2930	2930	2930	315
123	20231207	175400	237390935	2930	2930	2930	2930	0
124	20231207	175300	237390935	2930	2930	2930	2930	0
125	20231207	175200	237390935	2930	2930	2930	2930	0
126	20231207	175100	237390935	2930	2930	2930	2930	0
127	20231207	175000	237390935	2930	2930	2930	2930	0
128	20231207	174900	237390935	2930	2930	2930	2930	0
129	20231207	174800	237390935	2930	2930	2930	2930	0
130	20231207	174700	237390935	2930	2930	2930	2930	0
131	20231207	174600	237390935	2930	2930	2930	2930	0
132	20231207	174500	237390935	2930	2930	2930	2930	0
133	20231207	174400	237390935	2930	2930	2930	2930	0
134	20231207	174300	237390935	2930	2930	2930	2930	0
135	20231207	174200	237390935	2930	2930	2930	2930	0
136	20231207	174100	237390935	2930	2930	2930	2930	0
137	20231207	174000	237390935	2930	2930	2930	2930	0
138	20231207	173900	237390935	2930	2930	2930	2930	0
139	20231207	173800	237390935	2930	2930	2930	2930	0
140	20231207	173700	237390935	2930	2930	2930	2930	0
141	20231207	173600	237390935	2930	2930	2930	2930	0
142	20231207	173500	237390935	2930	2930	2930	2930	0
143	20231207	173400	237390935	2930	2930	2930	2930	0
144	20231207	173300	237390935	2930	2930	2930	2930	0
145	20231207	173200	237390935	2930	2930	2930	2930	0
146	20231207	173100	237390935	2930	2930	2930	2930	0
147	20231207	173000	237390935	2930	2930	2930	2930	0
148	20231207	172900	237390935	2930	2930	2930	2930	0
149	20231207	172800	237390935	2930	2930	2930	2930	0
150	20231207	172700	237390935	2930	2930	2930	2930	0
151	20231207	172600	237390935	2930	2930	2930	2930	0
152	20231207	172500	237390935	2930	2930	2930	2930	315
153	20231207	172400	237390935	2930	2930	2930	2930	0
154	20231207	172300	237390935	2930	2930	2930	2930	0
155	20231207	172200	237390935	2930	2930	2930	2930	0
156	20231207	172100	237390935	2930	2930	2930	2930	0
157	20231207	172000	237390935	2930	2930	2930	2930	0
158	20231207	171900	237390935	2930	2930	2930	2930	0
159	20231207	171800	237390935	2930	2930	2930	2930	0
160	20231207	171700	237390935	2930	2930	2930	2930	0
161	20231207	171600	237390935	2930	2930	2930	2930	0
162	20231207	171500	237390935	2930	2930	2930	2930	0
163	20231207	171400	237390935	2930	2930	2930	2930	0
164	20231207	171300	237390935	2930	2930	2930	2930	0
165	20231207	171200	237390935	2930	2930	2930	2930	0
166	20231207	171100	237390935	2930	2930	2930	2930	0
167	20231207	171000	237390935	2930	2930	2930	2930	0
168	20231207	170900	237390935	2930	2930	2930	2930	0
169	20231207	170800	237390935	2930	2930	2930	2930	0
170	20231207	170700	237390935	2930	2930	2930	2930	0
171	20231207	170600	237390935	2930	2930	2930	2930	0
172	20231207	170500	237390935	2930	2930	2930	2930	0
173	20231207	170400	237390935	2930	2930	2930	2930	0
174	20231207	170300	237390935	2930	2930	2930	2930	0
175	20231207	170200	237390935	2930	2930	2930	2930	0
176	20231207	170100	237390935	2930	2930	2930	2930	0
177	20231207	170000	237390935	2930	2930	2930	2930	0
178	20231207	165900	237390935	2930	2930	2930	2930	0
179	20231207	165800	237390935	2930	2930	2930	2930	0
180	20231207	165700	237390935	2930	2930	2930	2930	0
181	20231207	165600	237390935	2930	2930	2930	2930	0
182	20231207	165500	237390935	2930	2930	2930	2930	315
183	20231207	165400	237390935	2930	2930	2930	2930	0
184	20231207	165300	237390935	2930	2930	2930	2930	0
185	20231207	165200	237390935	2930	2930	2930	2930	0
186	20231207	165100	237390935	2930	2930	2930	2930	0
187	20231207	165000	237390935	2930	2930	2930	2930	0
188	20231207	164900	237390935	2930	2930	2930	2930	0
189	20231207	164800	237390935	2930	2930	2930	2930	0
190	20231207	164700	237390935	2930	2930	2930	2930	0
191	20231207	164600	237390935	2930	2930	2930	2930	0
192	20231207	164500	237390935	2930	2930	2930	2930	0
193	20231207	164400	237390935	2930	2930	2930	2930	0
194	20231207	164300	237390935	2930	2930	2930	2930	0
195	20231207	164200	237390935	2930	2930	2930	2930	0
196	20231207	164100	237390935	2930	2930	2930	2930	0
197	20231207	164000	237390935	2930	2930	2930	2930	0
198	20231207	163900	237390935	2930	2930	2930	2930	0
199	20231207	163800	237390935	2930	2930	2930	2930	0
200	20231207	163700	237390935	2930	2930	2930	2930	0
201	20231207	163600	237390935	2930	2930	2930	2930	0
202	20231207	163500	237390935	2930	2930	2930	2930	0
203	20231207	163400	237390935	2930	2930	2930	2930	0
204	20231207	163300	237390935	2930	2930	2930	2930	0
205	20231207	163200	237390935	2930	2930	2930	2930	0
206	20231207	163100	237390935	2930	2930	2930	2930	0
207	20231207	163000	237390935	2930	2930	2930	2930	0
208	20231207	162900	237390935	2930	2930	2930	2930	0
209	20231207	162800	237390935	2930	2930	2930	2930	0
210	20231207	162700	237390935	2930	2930	2930	2930	0
211	20231207	162600	237390935	2930	2930	2930	2930	0
212	20231207	162500	237390935	2930	2930	2930	2930	315
213	20231207	162400	237390935	2930	2930	2930	2930	0
214	20231207	162300	237390935	2930	2930	2930	2930	0
215	20231207	162200	237390935	2930	2930	2930	2930	0
216	20231207	162100	237390935	2930	2930	2930	2930	0
217	20231207	162000	237390935	2930	2930	2930	2930	0
218	20231207	161900	237390935	2930	2930	2930	2930	0
219	20231207	161800	237390935	2930	2930	2930	2930	0
220	20231207	161700	237390935	2930	2930	2930	2930	0
221	20231207	161600	237390935	2930	2930	2930	2930	0
222	20231207	161500	237390935	2930	2930	2930	2930	0
223	20231207	161400	237390935	2930	2930	2930	2930	0
224	20231207	161300	237390935	2930	2930	2930	2930	0
225	20231207	161200	237390935	2930	2930	2930	2930	0
226	20231207	161100	237390935	2930	2930	2930	2930	0
227	20231207	161000	237390935	2930	2930	2930	2930	0
228	20231207	160900	237390935	2930	2930	2930	2930	0
229	20231207	160800	237390935	2930	2930	2930	2930	0
230	20231207	160700	237390935	2930	2930	2930	2930	0
231	20231207	160600	237390935	2930	2930	2930	2930	0
232	20231207	160500	237390935	2930	2930	2930	2930	0
233	20231207	160400	237390935	2930	2930	2930	2930	0
234	20231207	160300	237390935	2930	2930	2930	2930	0
235	20231207	160200	237390935	2930	2930	2930	2930	0
236	20231207	160100	237390935	2930	2930	2930	2930	0
237	20231207	160000	237390935	2930	2930	2930	2930	0
238	20231207	155900	237390935	2930	2930	2930	2930	0
239	20231207	155800	237390935	2930	2930	2930	2930	0
240	20231207	155700	237390935	2930	2930	2930	2930	0
241	20231207	155600	237390935	2930	2930	2930	2930	0
242	20231207	155500	237390935	2930	2930	2930	2930	315
243	20231207	155400	237390935	2930	2930	2930	2930	0
244	20231207	155300	237390935	2930	2930	2930	2930	0
245	20231207	155200	237390935	2930	2930	2930	2930	0
246	20231207	155100	237390935	2930	2930	2930	2930	0
247	20231207	155000	237390935	2930	2930	2930	2930	0
248	20231207	154900	237390935	2930	2930	2930	2930	0
249	20231207	154800	237390935	2930	2930	2930	2930	0
250	20231207	154700	237390935	2930	2930	2930	2930	0
251	20231207	154600	237390935	2930	2930	2930	2930	0
252	20231207	154500	237390935	2930	2930	2930	2930	0
253	20231207	154400	237390935	2930	2930	2930	2930	0
254	20231207	154300	237390935	2930	2930	2930	2930	0
255	20231207	154200	237390935	2930	2930	2930	2930	0
256	20231207	154100	237390935	2930	2930	2930	2930	0
257	20231207	154000	237390935	2930	2930	2930	2930	0
258	20231207	153900	237390935	2930	2930	2930	2930	0
259	20231207	153800	237390935	2930	2930	2930	2930	0
260	20231207	153700	237390935	2930	2930	2930	2930	0
261	20231207	153600	237390935	2930	2930	2930	2930	0
262	20231207	153500	237390935	2930	2930	2930	2930	0
263	20231207	153400	237390935	2930	2930	2930	2930	0
264	20231207	153300	237390935	2930	2930	2930	2930	0
265	20231207	153200	237390935	2930	2930	2930	2930	0
266	20231207	153100	237390935	2930	2930	2930	2930	0
267	20231207	153000	237390935	2930	2930	2930	2930	315
268	20231207	152900	236467985	2945	2945	2945	2945	0
269	20231207	152800	236467985	2945	2945	2945	2945	0
270	20231207	152700	236467985	2945	2945	2945	2945	0
271	20231207	152600	236467985	2945	2945	2945	2945	0
272	20231207	152500	236467985	2945	2945	2945	2945	0
273	20231207	152400	236467985	2945	2945	2945	2945	0
274	20231207	152300	236467985	2945	2945	2945	2945	0
275	20231207	152200	236467985	2945	2945	2945	2945	0
276	20231207	152100	236467985	2945	2945	2945	2945	0
277	20231207	152000	236467985	2945	2945	2945	2945	0
278	20231207	151900	236467985	2945	2920	2945	2920	2814
279	20231207	151800	228225370	2920	2935	2945	2920	9583
280	20231207	151700	200132025	2945	2935	2945	2935	533
281	20231207	151600	198566340	2945	2935	2945	2935	80
282	20231207	151500	198331340	2945	2945	2945	2945	0
283	20231207	151400	198331340	2945	2945	2945	2945	0
284	20231207	151300	198331340	2945	2935	2945	2935	59
285	20231207	151200	198158025	2940	2940	2940	2940	0
286	20231207	151100	198158025	2940	2940	2940	2940	0
287	20231207	151000	198158025	2940	2940	2940	2940	1
288	20231207	150900	198155085	2940	2940	2940	2940	3
289	20231207	150800	198146265	2945	2945	2945	2945	0
290	20231207	150700	198146265	2945	2945	2945	2945	0
291	20231207	150600	198146265	2945	2945	2945	2945	0
292	20231207	150500	198146265	2945	2945	2945	2945	0
293	20231207	150400	198146265	2945	2945	2945	2945	0
294	20231207	150300	198146265	2945	2940	2945	2935	171
295	20231207	150200	197643945	2945	2945	2945	2945	0
296	20231207	150100	197643945	2945	2945	2945	2945	0
297	20231207	150000	197643945	2945	2945	2945	2945	0
298	20231207	145900	197643945	2945	2945	2945	2945	0
299	20231207	145800	197643945	2945	2945	2945	2945	0
300	20231207	145700	197643945	2945	2945	2945	2945	0
301	20231207	145600	197643945	2945	2945	2945	2945	0
302	20231207	145500	197643945	2945	2945	2945	2945	1
303	20231207	145400	197641000	2945	2945	2945	2945	0
304	20231207	145300	197641000	2945	2945	2945	2945	0
305	20231207	145200	197641000	2945	2945	2945	2945	2
306	20231207	145100	197635110	2945	2945	2945	2945	2
307	20231207	145000	197629220	2950	2950	2950	2950	3
308	20231207	144900	197620370	2950	2950	2950	2950	0
309	20231207	144800	197620370	2950	2950	2950	2950	0
310	20231207	144700	197620370	2950	2950	2950	2950	0
311	20231207	144600	197620370	2950	2940	2950	2935	84
312	20231207	144500	197373495	2950	2950	2950	2950	2
313	20231207	144400	197367595	2955	2955	2955	2955	0
314	20231207	144300	197367595	2955	2955	2955	2955	0
315	20231207	144200	197367595	2955	2955	2955	2955	0
316	20231207	144100	197367595	2955	2955	2955	2955	0
317	20231207	144000	197367595	2955	2955	2955	2955	0
318	20231207	143900	197367595	2955	2955	2955	2955	0
319	20231207	143800	197367595	2955	2950	2955	2950	467
320	20231207	143700	195989360	2950	2950	2950	2950	0
321	20231207	143600	195989360	2950	2950	2950	2950	0
322	20231207	143500	195989360	2950	2950	2950	2950	0
323	20231207	143400	195989360	2950	2950	2950	2950	2
324	20231207	143300	195983460	2950	2950	2950	2950	0
325	20231207	143200	195983460	2950	2950	2950	2950	0
326	20231207	143100	195983460	2950	2950	2950	2950	0
327	20231207	143000	195983460	2950	2950	2950	2950	0
328	20231207	142900	195983460	2950	2950	2950	2950	0
329	20231207	142800	195983460	2950	2950	2950	2950	0
330	20231207	142700	195983460	2950	2950	2950	2950	0
331	20231207	142600	195983460	2950	2950	2950	2950	0
332	20231207	142500	195983460	2950	2950	2950	2950	1
333	20231207	142400	195980510	2955	2950	2955	2950	933
334	20231207	142300	193226995	2950	2950	2950	2950	1
335	20231207	142200	193224045	2955	2955	2955	2955	0
336	20231207	142100	193224045	2955	2940	2955	2940	1039
337	20231207	142000	190169170	2945	2945	2945	2945	59
338	20231207	141900	189995415	2945	2945	2945	2945	66
339	20231207	141800	189801045	2945	2940	2945	2940	90
340	20231207	141700	189536330	2945	2945	2945	2945	0
341	20231207	141600	189536330	2945	2945	2945	2945	4
342	20231207	141500	189524550	2955	2955	2955	2955	0
343	20231207	141400	189524550	2955	2955	2955	2955	0
344	20231207	141300	189524550	2955	2955	2955	2955	139
345	20231207	141200	189113805	2950	2950	2950	2950	120
346	20231207	141100	188759805	2955	2955	2955	2955	0
347	20231207	141000	188759805	2955	2955	2955	2955	0
348	20231207	140900	188759805	2955	2955	2955	2955	0
349	20231207	140800	188759805	2955	2955	2955	2955	1
350	20231207	140700	188756850	2950	2950	2950	2950	0
351	20231207	140600	188756850	2950	2950	2950	2950	118
352	20231207	140500	188408750	2950	2950	2950	2950	0
353	20231207	140400	188408750	2950	2950	2950	2950	0
354	20231207	140300	188408750	2950	2950	2950	2950	400
355	20231207	140200	187228750	2955	2955	2955	2955	0
356	20231207	140100	187228750	2955	2955	2955	2955	0
357	20231207	140000	187228750	2955	2955	2955	2955	0
358	20231207	135900	187228750	2955	2955	2955	2955	0
359	20231207	135800	187228750	2955	2955	2955	2955	1
360	20231207	135700	187225795	2955	2955	2955	2955	0
361	20231207	135600	187225795	2955	2955	2955	2955	0
362	20231207	135500	187225795	2955	2955	2955	2955	0
363	20231207	135400	187225795	2955	2955	2955	2955	0
364	20231207	135300	187225795	2955	2955	2955	2955	0
365	20231207	135200	187225795	2955	2955	2955	2955	0
366	20231207	135100	187225795	2955	2955	2955	2955	0
367	20231207	135000	187225795	2955	2955	2955	2955	0
368	20231207	134900	187225795	2955	2955	2955	2955	0
369	20231207	134800	187225795	2955	2955	2955	2955	0
370	20231207	134700	187225795	2955	2955	2955	2955	0
371	20231207	134600	187225795	2955	2955	2955	2955	1
372	20231207	134500	187222840	2955	2955	2955	2955	0
373	20231207	134400	187222840	2955	2950	2955	2940	72
374	20231207	134300	187010735	2955	2950	2955	2950	100
375	20231207	134200	186715410	2950	2950	2950	2950	0
376	20231207	134100	186715410	2950	2950	2950	2950	0
377	20231207	134000	186715410	2950	2950	2950	2950	1
378	20231207	133900	186712460	2950	2950	2950	2950	0
379	20231207	133800	186712460	2950	2950	2950	2950	0
380	20231207	133700	186712460	2950	2950	2950	2950	0
381	20231207	133600	186712460	2950	2950	2950	2950	0
382	20231207	133500	186712460	2950	2950	2950	2950	0
383	20231207	133400	186712460	2950	2950	2950	2950	0
384	20231207	133300	186712460	2950	2950	2950	2950	0
385	20231207	133200	186712460	2950	2950	2950	2950	2
386	20231207	133100	186706560	2950	2950	2950	2950	14
387	20231207	133000	186665260	2955	2955	2955	2955	70
388	20231207	132900	186458410	2955	2955	2955	2955	141
389	20231207	132800	186041755	2960	2960	2960	2960	0
390	20231207	132700	186041755	2960	2960	2960	2960	0
391	20231207	132600	186041755	2960	2960	2960	2960	0
392	20231207	132500	186041755	2960	2960	2960	2960	0
393	20231207	132400	186041755	2960	2960	2960	2960	0
394	20231207	132300	186041755	2960	2960	2960	2960	0
395	20231207	132200	186041755	2960	2960	2960	2960	1
396	20231207	132100	186038795	2960	2950	2960	2950	1108
397	20231207	132000	182763380	2955	2955	2955	2955	1
398	20231207	131900	182760425	2960	2960	2960	2960	0
399	20231207	131800	182760425	2960	2960	2960	2960	26
400	20231207	131700	182683465	2960	2960	2960	2960	150
401	20231207	131600	182239465	2960	2960	2960	2960	0
402	20231207	131500	182239465	2960	2960	2960	2960	0
403	20231207	131400	182239465	2960	2960	2960	2960	0
404	20231207	131300	182239465	2960	2960	2960	2960	9
405	20231207	131200	182212825	2960	2955	2960	2955	487
406	20231207	131100	180773160	2955	2955	2955	2955	1
407	20231207	131000	180770205	2955	2960	2960	2955	119
408	20231207	130900	180418270	2960	2950	2960	2950	1436
409	20231207	130800	176180015	2950	2950	2950	2950	32
410	20231207	130700	176085615	2950	2950	2950	2950	0
411	20231207	130600	176085615	2950	2950	2950	2950	95
412	20231207	130500	175805365	2950	2950	2950	2950	0
413	20231207	130400	175805365	2950	2950	2950	2950	2
414	20231207	130300	175799465	2945	2940	2945	2940	3218
415	20231207	130200	166333320	2945	2945	2945	2945	0
416	20231207	130100	166333320	2945	2945	2945	2945	1529
417	20231207	130000	161830415	2945	2945	2945	2945	0
418	20231207	125900	161830415	2945	2945	2945	2945	13
419	20231207	125800	161792130	2945	2945	2945	2945	0
420	20231207	125700	161792130	2945	2945	2945	2945	0
421	20231207	125600	161792130	2945	2945	2945	2945	0
422	20231207	125500	161792130	2945	2945	2945	2945	0
423	20231207	125400	161792130	2945	2945	2945	2945	0
424	20231207	125300	161792130	2945	2945	2945	2945	0
425	20231207	125200	161792130	2945	2945	2945	2945	1
426	20231207	125100	161789185	2945	2945	2945	2945	0
427	20231207	125000	161789185	2945	2945	2945	2945	0
428	20231207	124900	161789185	2945	2940	2945	2940	627
429	20231207	124800	159945750	2945	2945	2945	2945	0
430	20231207	124700	159945750	2945	2945	2945	2945	0
431	20231207	124600	159945750	2945	2945	2945	2945	1
432	20231207	124500	159942805	2945	2945	2945	2945	0
433	20231207	124400	159942805	2945	2945	2945	2945	0
434	20231207	124300	159942805	2945	2945	2945	2945	0
435	20231207	124200	159942805	2945	2945	2945	2945	1
436	20231207	124100	159939860	2945	2945	2945	2945	0
437	20231207	124000	159939860	2945	2945	2945	2945	0
438	20231207	123900	159939860	2945	2945	2945	2945	1
439	20231207	123800	159936915	2945	2945	2945	2945	0
440	20231207	123700	159936915	2945	2940	2945	2940	68
441	20231207	123600	159736990	2945	2945	2945	2945	0
442	20231207	123500	159736990	2945	2945	2945	2945	2
443	20231207	123400	159731100	2940	2940	2940	2940	0
444	20231207	123300	159731100	2940	2940	2940	2940	8
445	20231207	123200	159707580	2945	2945	2945	2945	0
446	20231207	123100	159707580	2945	2945	2945	2945	1
447	20231207	123000	159704635	2945	2945	2945	2945	0
448	20231207	122900	159704635	2945	2945	2945	2945	0
449	20231207	122800	159704635	2945	2945	2945	2945	1
450	20231207	122700	159701690	2945	2945	2945	2945	0
451	20231207	122600	159701690	2945	2945	2945	2945	1
452	20231207	122500	159698745	2945	2945	2945	2945	77
453	20231207	122400	159471980	2945	2945	2945	2945	0
454	20231207	122300	159471980	2945	2945	2945	2945	1
455	20231207	122200	159469035	2945	2945	2945	2945	0
456	20231207	122100	159469035	2945	2945	2945	2945	0
457	20231207	122000	159469035	2945	2945	2945	2945	0
458	20231207	121900	159469035	2945	2940	2945	2940	611
459	20231207	121800	157672450	2945	2945	2945	2945	0
460	20231207	121700	157672450	2945	2940	2945	2940	9
461	20231207	121600	157645980	2945	2945	2945	2945	0
462	20231207	121500	157645980	2945	2945	2945	2945	0
463	20231207	121400	157645980	2945	2940	2945	2940	25
464	20231207	121300	157572460	2945	2945	2945	2945	1
465	20231207	121200	157569515	2945	2945	2945	2945	0
466	20231207	121100	157569515	2945	2945	2945	2945	0
467	20231207	121000	157569515	2945	2945	2945	2945	1
468	20231207	120900	157566570	2945	2945	2945	2945	0
469	20231207	120800	157566570	2945	2945	2945	2945	2
470	20231207	120700	157560680	2940	2940	2940	2940	0
471	20231207	120600	157560680	2940	2940	2940	2940	0
472	20231207	120500	157560680	2940	2940	2940	2940	0
473	20231207	120400	157560680	2940	2940	2940	2940	7
474	20231207	120300	157540100	2940	2940	2940	2940	698
475	20231207	120200	155487980	2940	2940	2940	2940	32
476	20231207	120100	155393900	2945	2945	2945	2945	0
477	20231207	120000	155393900	2945	2945	2945	2945	1
478	20231207	115900	155390955	2940	2940	2940	2940	2233
479	20231207	115800	148825935	2940	2940	2940	2940	1
480	20231207	115700	148822995	2940	2940	2940	2940	601
481	20231207	115600	147056055	2940	2940	2940	2940	1
482	20231207	115500	147053115	2940	2940	2940	2940	1
483	20231207	115400	147050175	2940	2940	2940	2940	1
484	20231207	115300	147047235	2940	2940	2940	2940	1
485	20231207	115200	147044295	2940	2940	2940	2940	2
486	20231207	115100	147038415	2940	2940	2940	2940	1
487	20231207	115000	147035475	2940	2940	2940	2940	6
488	20231207	114900	147017835	2940	2940	2940	2940	1
489	20231207	114800	147014895	2940	2940	2940	2940	2
490	20231207	114700	147009015	2940	2940	2940	2940	1
491	20231207	114600	147006075	2940	2940	2940	2940	1
492	20231207	114500	147003135	2940	2940	2940	2940	1
493	20231207	114400	147000195	2940	2940	2940	2940	1
494	20231207	114300	146997255	2935	2940	2940	2935	710
495	20231207	114200	144913400	2940	2940	2940	2940	1
496	20231207	114100	144910460	2940	2940	2940	2940	1
497	20231207	114000	144907520	2940	2940	2940	2940	1
498	20231207	113900	144904580	2940	2940	2940	2940	1
499	20231207	113800	144901640	2940	2940	2940	2940	1
500	20231207	113700	144898700	2940	2940	2940	2940	1
501	20231207	113600	144895760	2940	2940	2940	2940	1
502	20231207	113500	144892820	2940	2940	2940	2940	1
503	20231207	113400	144889880	2940	2940	2940	2940	2
504	20231207	113300	144884000	2940	2940	2940	2940	1
505	20231207	113200	144881060	2940	2940	2940	2940	1
506	20231207	113100	144878120	2940	2940	2940	2940	501
507	20231207	113000	143405180	2940	2940	2940	2940	1
508	20231207	112900	143402240	2940	2935	2940	2935	601
509	20231207	112800	141638300	2940	2940	2940	2940	1
510	20231207	112700	141635360	2940	2940	2940	2940	1
511	20231207	112600	141632420	2940	2940	2940	2940	1
512	20231207	112500	141629480	2940	2940	2940	2940	1
513	20231207	112400	141626540	2940	2940	2940	2940	1
514	20231207	112300	141623600	2940	2940	2940	2940	1
515	20231207	112200	141620660	2940	2940	2940	2940	351
516	20231207	112100	140588720	2940	2940	2940	2940	28
517	20231207	112000	140506400	2940	2940	2940	2940	17
518	20231207	111900	140456420	2940	2940	2940	2940	150
519	20231207	111800	140015420	2940	2935	2940	2935	2533
520	20231207	111700	132580310	2935	2930	2935	2930	1971
521	20231207	111600	126805270	2930	2930	2930	2930	41
522	20231207	111500	126685140	2930	2930	2930	2930	320
523	20231207	111400	125747540	2930	2930	2930	2930	138
524	20231207	111300	125343200	2930	2930	2930	2930	206
525	20231207	111200	124739620	2925	2925	2925	2925	1508
526	20231207	111100	120328720	2925	2925	2925	2925	2
527	20231207	111000	120322870	2920	2920	2930	2920	373
528	20231207	110900	119233700	2920	2920	2920	2920	907
529	20231207	110800	116585260	2920	2920	2920	2920	0
530	20231207	110700	116585260	2920	2920	2920	2920	0
531	20231207	110600	116585260	2920	2920	2920	2920	0
532	20231207	110500	116585260	2920	2920	2920	2920	0
533	20231207	110400	116585260	2920	2920	2920	2920	33
534	20231207	110300	116488900	2920	2920	2920	2920	0
535	20231207	110200	116488900	2920	2920	2920	2920	0
536	20231207	110100	116488900	2920	2920	2920	2920	2
537	20231207	110000	116483060	2920	2920	2920	2920	2
538	20231207	105900	116477220	2920	2920	2920	2920	0
539	20231207	105800	116477220	2920	2920	2920	2920	1
540	20231207	105700	116474300	2920	2920	2920	2920	0
541	20231207	105600	116474300	2920	2920	2920	2920	55
542	20231207	105500	116313700	2920	2920	2920	2920	0
543	20231207	105400	116313700	2920	2920	2920	2920	0
544	20231207	105300	116313700	2920	2920	2920	2920	2
545	20231207	105200	116307860	2920	2920	2920	2920	0
546	20231207	105100	116307860	2920	2920	2920	2920	2
547	20231207	105000	116302020	2920	2920	2920	2920	2
548	20231207	104900	116296180	2920	2920	2920	2920	400
549	20231207	104800	115128180	2920	2920	2920	2915	165
550	20231207	104700	114646685	2915	2915	2915	2915	0
551	20231207	104600	114646685	2915	2915	2915	2915	1
552	20231207	104500	114643770	2920	2920	2920	2920	1450
553	20231207	104400	110409770	2920	2920	2920	2920	0
554	20231207	104300	110409770	2920	2920	2920	2920	0
555	20231207	104200	110409770	2920	2920	2920	2920	0
556	20231207	104100	110409770	2920	2920	2920	2920	0
557	20231207	104000	110409770	2920	2920	2920	2920	6
558	20231207	103900	110392250	2915	2915	2915	2915	0
559	20231207	103800	110392250	2915	2915	2915	2915	0
560	20231207	103700	110392250	2915	2915	2915	2915	0
561	20231207	103600	110392250	2915	2915	2915	2915	20
562	20231207	103500	110333950	2915	2915	2915	2915	24
563	20231207	103400	110263990	2915	2915	2915	2915	140
564	20231207	103300	109855890	2915	2915	2915	2915	0
565	20231207	103200	109855890	2915	2915	2915	2915	0
566	20231207	103100	109855890	2915	2915	2915	2915	30
567	20231207	103000	109768440	2920	2920	2920	2920	4
568	20231207	102900	109756760	2910	2915	2915	2910	784
569	20231207	102800	107475145	2915	2915	2915	2915	0
570	20231207	102700	107475145	2915	2915	2915	2915	100
571	20231207	102600	107183645	2910	2910	2910	2910	67
572	20231207	102500	106988675	2910	2910	2910	2910	0
573	20231207	102400	106988675	2910	2910	2910	2910	35
574	20231207	102300	106886825	2920	2920	2920	2920	0
575	20231207	102200	106886825	2920	2920	2920	2920	1
576	20231207	102100	106883905	2920	2915	2920	2915	28
577	20231207	102000	106802230	2915	2915	2915	2910	245
578	20231207	101900	106088135	2910	2910	2910	2910	16
579	20231207	101800	106041575	2935	2935	2935	2935	0
580	20231207	101700	106041575	2935	2935	2935	2935	0
581	20231207	101600	106041575	2935	2935	2935	2935	0
582	20231207	101500	106041575	2935	2935	2935	2935	0
583	20231207	101400	106041575	2935	2935	2935	2935	0
584	20231207	101300	106041575	2935	2920	2935	2905	10034
585	20231207	101200	76850815	2920	2920	2920	2920	1476
586	20231207	101100	72540895	2920	2920	2920	2920	0
587	20231207	101000	72540895	2920	2920	2920	2920	0
588	20231207	100900	72540895	2920	2920	2920	2920	0
589	20231207	100800	72540895	2920	2920	2920	2920	0
590	20231207	100700	72540895	2920	2920	2920	2920	0
591	20231207	100600	72540895	2920	2925	2925	2920	3094
592	20231207	100500	63493445	2935	2935	2935	2935	0
593	20231207	100400	63493445	2935	2935	2935	2935	1
594	20231207	100300	63490510	2935	2935	2935	2935	0
595	20231207	100200	63490510	2935	2935	2935	2935	0
596	20231207	100100	63490510	2935	2935	2935	2935	40
597	20231207	100000	63373110	2935	2935	2935	2935	23
598	20231207	095900	63305605	2925	2925	2925	2925	0
599	20231207	095800	63305605	2925	2925	2925	2925	33
600	20231207	095700	63209080	2935	2935	2935	2935	0
601	20231207	095600	63209080	2935	2935	2935	2935	0
602	20231207	095500	63209080	2935	2935	2935	2935	2
603	20231207	095400	63203210	2935	2935	2935	2935	95
604	20231207	095300	62924385	2935	2935	2935	2935	0
605	20231207	095200	62924385	2935	2935	2935	2935	0
606	20231207	095100	62924385	2935	2935	2935	2935	0
607	20231207	095000	62924385	2935	2935	2935	2935	0
608	20231207	094900	62924385	2935	2935	2935	2935	8
609	20231207	094800	62900905	2935	2935	2935	2935	0
610	20231207	094700	62900905	2935	2935	2935	2935	0
611	20231207	094600	62900905	2935	2935	2935	2935	1
612	20231207	094500	62897970	2920	2920	2920	2920	0
613	20231207	094400	62897970	2920	2920	2920	2920	0
614	20231207	094300	62897970	2920	2920	2920	2920	0
615	20231207	094200	62897970	2920	2920	2920	2920	0
616	20231207	094100	62897970	2920	2920	2920	2920	0
617	20231207	094000	62897970	2920	2930	2930	2920	1145
618	20231207	093900	59549290	2935	2935	2935	2935	0
619	20231207	093800	59549290	2935	2935	2935	2935	127
620	20231207	093700	59176545	2940	2940	2940	2940	10
621	20231207	093600	59147145	2935	2935	2935	2935	0
622	20231207	093500	59147145	2935	2935	2935	2935	2
623	20231207	093400	59141275	2925	2925	2925	2925	0
624	20231207	093300	59141275	2925	2925	2925	2925	0
625	20231207	093200	59141275	2925	2925	2925	2925	816
626	20231207	093100	56754475	2925	2925	2925	2925	0
627	20231207	093000	56754475	2925	2930	2930	2925	2132
628	20231207	092900	50518040	2950	2950	2950	2950	967
629	20231207	092800	47665390	2950	2945	2950	2945	2001
630	20231207	092700	41766045	2950	2940	2950	2940	4257
631	20231207	092600	29231770	2925	2925	2925	2925	26
632	20231207	092500	29155720	2920	2920	2920	2920	0
633	20231207	092400	29155720	2920	2920	2920	2920	0
634	20231207	092300	29155720	2920	2925	2925	2920	1247
635	20231207	092200	25511070	2925	2925	2925	2925	1320
636	20231207	092100	21650070	2925	2925	2925	2925	726
637	20231207	092000	19526520	2925	2925	2925	2925	28
638	20231207	091900	19444620	2925	2925	2925	2925	100
639	20231207	091800	19152120	2930	2930	2930	2930	0
640	20231207	091700	19152120	2930	2930	2930	2930	0
641	20231207	091600	19152120	2930	2930	2930	2930	150
642	20231207	091500	18712620	2935	2925	2935	2925	5
643	20231207	091400	18697985	2925	2930	2930	2920	5034
644	20231207	091300	3973680	2930	2935	2935	2930	187
645	20231207	091200	3425405	2945	2945	2945	2945	0
646	20231207	091100	3425405	2945	2945	2945	2945	0
647	20231207	091000	3425405	2945	2945	2945	2945	15
648	20231207	090900	3381230	2945	2945	2945	2945	0
649	20231207	090800	3381230	2945	2945	2945	2945	0
650	20231207	090700	3381230	2945	2945	2945	2945	50
651	20231207	090600	3233980	2945	2945	2945	2945	0
652	20231207	090500	3233980	2945	2945	2950	2945	307
653	20231207	090400	2329820	2935	2935	2935	2935	0
654	20231207	090300	2329820	2935	2935	2935	2935	7
655	20231207	090200	2309275	2935	2935	2935	2935	0
656	20231207	090100	2309275	2935	2935	2935	2935	0
657	20231207	090000	2309275	2935	2940	2940	2935	605