KissMeData/089150/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195500	258895760	2935	2935	2935	2935	3587
3	20231208	195400	258895760	2935	2935	2935	2935	0
4	20231208	195300	258895760	2935	2935	2935	2935	0
5	20231208	195200	258895760	2935	2935	2935	2935	0
6	20231208	195100	258895760	2935	2935	2935	2935	0
7	20231208	195000	258895760	2935	2935	2935	2935	0
8	20231208	194900	258895760	2935	2935	2935	2935	0
9	20231208	194800	258895760	2935	2935	2935	2935	0
10	20231208	194700	258895760	2935	2935	2935	2935	0
11	20231208	194600	258895760	2935	2935	2935	2935	0
12	20231208	194500	258895760	2935	2935	2935	2935	0
13	20231208	194400	258895760	2935	2935	2935	2935	0
14	20231208	194300	258895760	2935	2935	2935	2935	0
15	20231208	194200	258895760	2935	2935	2935	2935	0
16	20231208	194100	258895760	2935	2935	2935	2935	0
17	20231208	194000	258895760	2935	2935	2935	2935	0
18	20231208	193900	258895760	2935	2935	2935	2935	0
19	20231208	193800	258895760	2935	2935	2935	2935	0
20	20231208	193700	258895760	2935	2935	2935	2935	0
21	20231208	193600	258895760	2935	2935	2935	2935	0
22	20231208	193500	258895760	2935	2935	2935	2935	0
23	20231208	193400	258895760	2935	2935	2935	2935	0
24	20231208	193300	258895760	2935	2935	2935	2935	0
25	20231208	193200	258895760	2935	2935	2935	2935	0
26	20231208	193100	258895760	2935	2935	2935	2935	0
27	20231208	193000	258895760	2935	2935	2935	2935	0
28	20231208	192900	258895760	2935	2935	2935	2935	0
29	20231208	192800	258895760	2935	2935	2935	2935	0
30	20231208	192700	258895760	2935	2935	2935	2935	0
31	20231208	192600	258895760	2935	2935	2935	2935	0
32	20231208	192500	258895760	2935	2935	2935	2935	3587
33	20231208	192400	258895760	2935	2935	2935	2935	0
34	20231208	192300	258895760	2935	2935	2935	2935	0
35	20231208	192200	258895760	2935	2935	2935	2935	0
36	20231208	192100	258895760	2935	2935	2935	2935	0
37	20231208	192000	258895760	2935	2935	2935	2935	0
38	20231208	191900	258895760	2935	2935	2935	2935	0
39	20231208	191800	258895760	2935	2935	2935	2935	0
40	20231208	191700	258895760	2935	2935	2935	2935	0
41	20231208	191600	258895760	2935	2935	2935	2935	0
42	20231208	191500	258895760	2935	2935	2935	2935	0
43	20231208	191400	258895760	2935	2935	2935	2935	0
44	20231208	191300	258895760	2935	2935	2935	2935	0
45	20231208	191200	258895760	2935	2935	2935	2935	0
46	20231208	191100	258895760	2935	2935	2935	2935	0
47	20231208	191000	258895760	2935	2935	2935	2935	0
48	20231208	190900	258895760	2935	2935	2935	2935	0
49	20231208	190800	258895760	2935	2935	2935	2935	0
50	20231208	190700	258895760	2935	2935	2935	2935	0
51	20231208	190600	258895760	2935	2935	2935	2935	0
52	20231208	190500	258895760	2935	2935	2935	2935	0
53	20231208	190400	258895760	2935	2935	2935	2935	0
54	20231208	190300	258895760	2935	2935	2935	2935	0
55	20231208	190200	258895760	2935	2935	2935	2935	0
56	20231208	190100	258895760	2935	2935	2935	2935	0
57	20231208	190000	258895760	2935	2935	2935	2935	0
58	20231208	185900	258895760	2935	2935	2935	2935	0
59	20231208	185800	258895760	2935	2935	2935	2935	0
60	20231208	185700	258895760	2935	2935	2935	2935	0
61	20231208	185600	258895760	2935	2935	2935	2935	0
62	20231208	185500	258895760	2935	2935	2935	2935	3587
63	20231208	185400	258895760	2935	2935	2935	2935	0
64	20231208	185300	258895760	2935	2935	2935	2935	0
65	20231208	185200	258895760	2935	2935	2935	2935	0
66	20231208	185100	258895760	2935	2935	2935	2935	0
67	20231208	185000	258895760	2935	2935	2935	2935	0
68	20231208	184900	258895760	2935	2935	2935	2935	0
69	20231208	184800	258895760	2935	2935	2935	2935	0
70	20231208	184700	258895760	2935	2935	2935	2935	0
71	20231208	184600	258895760	2935	2935	2935	2935	0
72	20231208	184500	258895760	2935	2935	2935	2935	0
73	20231208	184400	258895760	2935	2935	2935	2935	0
74	20231208	184300	258895760	2935	2935	2935	2935	0
75	20231208	184200	258895760	2935	2935	2935	2935	0
76	20231208	184100	258895760	2935	2935	2935	2935	0
77	20231208	184000	258895760	2935	2935	2935	2935	0
78	20231208	183900	258895760	2935	2935	2935	2935	0
79	20231208	183800	258895760	2935	2935	2935	2935	0
80	20231208	183700	258895760	2935	2935	2935	2935	0
81	20231208	183600	258895760	2935	2935	2935	2935	0
82	20231208	183500	258895760	2935	2935	2935	2935	0
83	20231208	183400	258895760	2935	2935	2935	2935	0
84	20231208	183300	258895760	2935	2935	2935	2935	0
85	20231208	183200	258895760	2935	2935	2935	2935	0
86	20231208	183100	258895760	2935	2935	2935	2935	0
87	20231208	183000	258895760	2935	2935	2935	2935	0
88	20231208	182900	258895760	2935	2935	2935	2935	0
89	20231208	182800	258895760	2935	2935	2935	2935	0
90	20231208	182700	258895760	2935	2935	2935	2935	0
91	20231208	182600	258895760	2935	2935	2935	2935	0
92	20231208	182500	258895760	2935	2935	2935	2935	3587
93	20231208	182400	258895760	2935	2935	2935	2935	0
94	20231208	182300	258895760	2935	2935	2935	2935	0
95	20231208	182200	258895760	2935	2935	2935	2935	0
96	20231208	182100	258895760	2935	2935	2935	2935	0
97	20231208	182000	258895760	2935	2935	2935	2935	0
98	20231208	181900	258895760	2935	2935	2935	2935	0
99	20231208	181800	258895760	2935	2935	2935	2935	0
100	20231208	181700	258895760	2935	2935	2935	2935	0
101	20231208	181600	258895760	2935	2935	2935	2935	0
102	20231208	181500	258895760	2935	2935	2935	2935	0
103	20231208	181400	258895760	2935	2935	2935	2935	0
104	20231208	181300	258895760	2935	2935	2935	2935	0
105	20231208	181200	258895760	2935	2935	2935	2935	0
106	20231208	181100	258895760	2935	2935	2935	2935	0
107	20231208	181000	258895760	2935	2935	2935	2935	0
108	20231208	180900	258895760	2935	2935	2935	2935	0
109	20231208	180800	258895760	2935	2935	2935	2935	0
110	20231208	180700	258895760	2935	2935	2935	2935	0
111	20231208	180600	258895760	2935	2935	2935	2935	0
112	20231208	180500	258895760	2935	2935	2935	2935	0
113	20231208	180400	258895760	2935	2935	2935	2935	0
114	20231208	180300	258895760	2935	2935	2935	2935	0
115	20231208	180200	258895760	2935	2935	2935	2935	0
116	20231208	180100	258895760	2935	2935	2935	2935	0
117	20231208	180000	258895760	2935	2935	2935	2935	0
118	20231208	175900	258895760	2935	2935	2935	2935	0
119	20231208	175800	258895760	2935	2935	2935	2935	0
120	20231208	175700	258895760	2935	2935	2935	2935	0
121	20231208	175600	258895760	2935	2935	2935	2935	0
122	20231208	175500	258895760	2935	2935	2935	2935	3587
123	20231208	175400	258895760	2935	2935	2935	2935	0
124	20231208	175300	258895760	2935	2935	2935	2935	0
125	20231208	175200	258895760	2935	2935	2935	2935	0
126	20231208	175100	258895760	2935	2935	2935	2935	0
127	20231208	175000	258895760	2935	2935	2935	2935	0
128	20231208	174900	258895760	2935	2935	2935	2935	0
129	20231208	174800	258895760	2935	2935	2935	2935	0
130	20231208	174700	258895760	2935	2935	2935	2935	0
131	20231208	174600	258895760	2935	2935	2935	2935	0
132	20231208	174500	258895760	2935	2935	2935	2935	0
133	20231208	174400	258895760	2935	2935	2935	2935	0
134	20231208	174300	258895760	2935	2935	2935	2935	0
135	20231208	174200	258895760	2935	2935	2935	2935	0
136	20231208	174100	258895760	2935	2935	2935	2935	0
137	20231208	174000	258895760	2935	2935	2935	2935	0
138	20231208	173900	258895760	2935	2935	2935	2935	0
139	20231208	173800	258895760	2935	2935	2935	2935	0
140	20231208	173700	258895760	2935	2935	2935	2935	0
141	20231208	173600	258895760	2935	2935	2935	2935	0
142	20231208	173500	258895760	2935	2935	2935	2935	0
143	20231208	173400	258895760	2935	2935	2935	2935	0
144	20231208	173300	258895760	2935	2935	2935	2935	0
145	20231208	173200	258895760	2935	2935	2935	2935	0
146	20231208	173100	258895760	2935	2935	2935	2935	0
147	20231208	173000	258895760	2935	2935	2935	2935	0
148	20231208	172900	258895760	2935	2935	2935	2935	0
149	20231208	172800	258895760	2935	2935	2935	2935	0
150	20231208	172700	258895760	2935	2935	2935	2935	0
151	20231208	172600	258895760	2935	2935	2935	2935	0
152	20231208	172500	258895760	2935	2935	2935	2935	3587
153	20231208	172400	258895760	2935	2935	2935	2935	0
154	20231208	172300	258895760	2935	2935	2935	2935	0
155	20231208	172200	258895760	2935	2935	2935	2935	0
156	20231208	172100	258895760	2935	2935	2935	2935	0
157	20231208	172000	258895760	2935	2935	2935	2935	0
158	20231208	171900	258895760	2935	2935	2935	2935	0
159	20231208	171800	258895760	2935	2935	2935	2935	0
160	20231208	171700	258895760	2935	2935	2935	2935	0
161	20231208	171600	258895760	2935	2935	2935	2935	0
162	20231208	171500	258895760	2935	2935	2935	2935	0
163	20231208	171400	258895760	2935	2935	2935	2935	0
164	20231208	171300	258895760	2935	2935	2935	2935	0
165	20231208	171200	258895760	2935	2935	2935	2935	0
166	20231208	171100	258895760	2935	2935	2935	2935	0
167	20231208	171000	258895760	2935	2935	2935	2935	0
168	20231208	170900	258895760	2935	2935	2935	2935	0
169	20231208	170800	258895760	2935	2935	2935	2935	0
170	20231208	170700	258895760	2935	2935	2935	2935	0
171	20231208	170600	258895760	2935	2935	2935	2935	0
172	20231208	170500	258895760	2935	2935	2935	2935	0
173	20231208	170400	258895760	2935	2935	2935	2935	0
174	20231208	170300	258895760	2935	2935	2935	2935	0
175	20231208	170200	258895760	2935	2935	2935	2935	0
176	20231208	170100	258895760	2935	2935	2935	2935	0
177	20231208	170000	258895760	2935	2935	2935	2935	0
178	20231208	165900	258895760	2935	2935	2935	2935	0
179	20231208	165800	258895760	2935	2935	2935	2935	0
180	20231208	165700	258895760	2935	2935	2935	2935	0
181	20231208	165600	258895760	2935	2935	2935	2935	0
182	20231208	165500	258895760	2935	2935	2935	2935	3587
183	20231208	165400	258895760	2935	2935	2935	2935	0
184	20231208	165300	258895760	2935	2935	2935	2935	0
185	20231208	165200	258895760	2935	2935	2935	2935	0
186	20231208	165100	258895760	2935	2935	2935	2935	0
187	20231208	165000	258895760	2935	2935	2935	2935	0
188	20231208	164900	258895760	2935	2935	2935	2935	0
189	20231208	164800	258895760	2935	2935	2935	2935	0
190	20231208	164700	258895760	2935	2935	2935	2935	0
191	20231208	164600	258895760	2935	2935	2935	2935	0
192	20231208	164500	258895760	2935	2935	2935	2935	0
193	20231208	164400	258895760	2935	2935	2935	2935	0
194	20231208	164300	258895760	2935	2935	2935	2935	0
195	20231208	164200	258895760	2935	2935	2935	2935	0
196	20231208	164100	258895760	2935	2935	2935	2935	0
197	20231208	164000	258895760	2935	2935	2935	2935	0
198	20231208	163900	258895760	2935	2935	2935	2935	0
199	20231208	163800	258895760	2935	2935	2935	2935	0
200	20231208	163700	258895760	2935	2935	2935	2935	0
201	20231208	163600	258895760	2935	2935	2935	2935	0
202	20231208	163500	258895760	2935	2935	2935	2935	0
203	20231208	163400	258895760	2935	2935	2935	2935	0
204	20231208	163300	258895760	2935	2935	2935	2935	0
205	20231208	163200	258895760	2935	2935	2935	2935	0
206	20231208	163100	258895760	2935	2935	2935	2935	0
207	20231208	163000	258895760	2935	2935	2935	2935	0
208	20231208	162900	258895760	2935	2935	2935	2935	0
209	20231208	162800	258895760	2935	2935	2935	2935	0
210	20231208	162700	258895760	2935	2935	2935	2935	0
211	20231208	162600	258895760	2935	2935	2935	2935	0
212	20231208	162500	258895760	2935	2935	2935	2935	3587
213	20231208	162400	258895760	2935	2935	2935	2935	0
214	20231208	162300	258895760	2935	2935	2935	2935	0
215	20231208	162200	258895760	2935	2935	2935	2935	0
216	20231208	162100	258895760	2935	2935	2935	2935	0
217	20231208	162000	258895760	2935	2935	2935	2935	0
218	20231208	161900	258895760	2935	2935	2935	2935	0
219	20231208	161800	258895760	2935	2935	2935	2935	0
220	20231208	161700	258895760	2935	2935	2935	2935	0
221	20231208	161600	258895760	2935	2935	2935	2935	0
222	20231208	161500	258895760	2935	2935	2935	2935	0
223	20231208	161400	258895760	2935	2935	2935	2935	0
224	20231208	161300	258895760	2935	2935	2935	2935	0
225	20231208	161200	258895760	2935	2935	2935	2935	0
226	20231208	161100	258895760	2935	2935	2935	2935	0
227	20231208	161000	258895760	2935	2935	2935	2935	0
228	20231208	160900	258895760	2935	2935	2935	2935	0
229	20231208	160800	258895760	2935	2935	2935	2935	0
230	20231208	160700	258895760	2935	2935	2935	2935	0
231	20231208	160600	258895760	2935	2935	2935	2935	0
232	20231208	160500	258895760	2935	2935	2935	2935	0
233	20231208	160400	258895760	2935	2935	2935	2935	0
234	20231208	160300	258895760	2935	2935	2935	2935	0
235	20231208	160200	258895760	2935	2935	2935	2935	0
236	20231208	160100	258895760	2935	2935	2935	2935	0
237	20231208	160000	258895760	2935	2935	2935	2935	0
238	20231208	155900	258895760	2935	2935	2935	2935	0
239	20231208	155800	258895760	2935	2935	2935	2935	0
240	20231208	155700	258895760	2935	2935	2935	2935	0
241	20231208	155600	258895760	2935	2935	2935	2935	0
242	20231208	155500	258895760	2935	2935	2935	2935	3587
243	20231208	155400	258895760	2935	2935	2935	2935	0
244	20231208	155300	258895760	2935	2935	2935	2935	0
245	20231208	155200	258895760	2935	2935	2935	2935	0
246	20231208	155100	258895760	2935	2935	2935	2935	0
247	20231208	155000	258895760	2935	2935	2935	2935	0
248	20231208	154900	258895760	2935	2935	2935	2935	0
249	20231208	154800	258895760	2935	2935	2935	2935	0
250	20231208	154700	258895760	2935	2935	2935	2935	0
251	20231208	154600	258895760	2935	2935	2935	2935	0
252	20231208	154500	258895760	2935	2935	2935	2935	0
253	20231208	154400	258895760	2935	2935	2935	2935	0
254	20231208	154300	258895760	2935	2935	2935	2935	0
255	20231208	154200	258895760	2935	2935	2935	2935	0
256	20231208	154100	258895760	2935	2935	2935	2935	0
257	20231208	154000	258895760	2935	2935	2935	2935	0
258	20231208	153900	258895760	2935	2935	2935	2935	0
259	20231208	153800	258895760	2935	2935	2935	2935	0
260	20231208	153700	258895760	2935	2935	2935	2935	0
261	20231208	153600	258895760	2935	2935	2935	2935	0
262	20231208	153500	258895760	2935	2935	2935	2935	0
263	20231208	153400	258895760	2935	2935	2935	2935	0
264	20231208	153300	258895760	2935	2935	2935	2935	0
265	20231208	153200	258895760	2935	2935	2935	2935	0
266	20231208	153100	258895760	2935	2935	2935	2935	0
267	20231208	153000	258895760	2935	2935	2935	2935	3587
268	20231208	152900	248367915	2930	2930	2930	2930	0
269	20231208	152800	248367915	2930	2930	2930	2930	0
270	20231208	152700	248367915	2930	2930	2930	2930	0
271	20231208	152600	248367915	2930	2930	2930	2930	0
272	20231208	152500	248367915	2930	2930	2930	2930	0
273	20231208	152400	248367915	2930	2930	2930	2930	0
274	20231208	152300	248367915	2930	2930	2930	2930	0
275	20231208	152200	248367915	2930	2930	2930	2930	0
276	20231208	152100	248367915	2930	2930	2930	2930	0
277	20231208	152000	248367915	2930	2930	2930	2930	0
278	20231208	151900	248367915	2930	2925	2930	2925	57
279	20231208	151800	248200980	2910	2910	2910	2910	1
280	20231208	151700	248198070	2930	2930	2930	2930	0
281	20231208	151600	248198070	2930	2910	2930	2910	81
282	20231208	151500	247962340	2910	2915	2915	2910	15
283	20231208	151400	247918620	2910	2930	2930	2910	45
284	20231208	151300	247787550	2910	2910	2910	2910	4
285	20231208	151200	247775910	2915	2915	2915	2915	0
286	20231208	151100	247775910	2915	2910	2915	2910	177
287	20231208	151000	247260495	2915	2915	2915	2915	768
288	20231208	150900	245021775	2935	2935	2935	2935	10
289	20231208	150800	244992425	2935	2925	2935	2925	62
290	20231208	150700	244810495	2920	2920	2920	2920	0
291	20231208	150600	244810495	2920	2915	2920	2915	1392
292	20231208	150500	240748805	2910	2915	2915	2910	129
293	20231208	150400	240373170	2915	2910	2915	2910	341
294	20231208	150300	239380855	2910	2910	2910	2910	0
295	20231208	150200	239380855	2910	2910	2910	2910	0
296	20231208	150100	239380855	2910	2910	2910	2910	6
297	20231208	150000	239363395	2900	2900	2900	2900	0
298	20231208	145900	239363395	2900	2900	2900	2900	0
299	20231208	145800	239363395	2900	2910	2910	2900	27
300	20231208	145700	239284925	2900	2900	2900	2900	100
301	20231208	145600	238994925	2900	2900	2900	2900	0
302	20231208	145500	238994925	2900	2900	2900	2900	0
303	20231208	145400	238994925	2900	2900	2900	2900	0
304	20231208	145300	238994925	2900	2900	2900	2900	0
305	20231208	145200	238994925	2900	2900	2900	2900	0
306	20231208	145100	238994925	2900	2900	2900	2900	0
307	20231208	145000	238994925	2900	2900	2900	2900	0
308	20231208	144900	238994925	2900	2900	2900	2900	335
309	20231208	144800	238023425	2900	2900	2900	2900	0
310	20231208	144700	238023425	2900	2900	2900	2900	0
311	20231208	144600	238023425	2900	2900	2900	2900	250
312	20231208	144500	237298425	2885	2890	2890	2885	223
313	20231208	144400	236654405	2885	2900	2900	2885	1371
314	20231208	144300	232681770	2900	2900	2900	2900	0
315	20231208	144200	232681770	2900	2900	2900	2900	0
316	20231208	144100	232681770	2900	2900	2900	2900	145
317	20231208	144000	232261270	2905	2905	2905	2905	10
318	20231208	143900	232232220	2910	2910	2910	2910	0
319	20231208	143800	232232220	2910	2910	2910	2910	0
320	20231208	143700	232232220	2910	2910	2910	2910	0
321	20231208	143600	232232220	2910	2910	2910	2910	0
322	20231208	143500	232232220	2910	2910	2910	2910	45
323	20231208	143400	232101270	2915	2915	2915	2915	0
324	20231208	143300	232101270	2915	2915	2915	2915	0
325	20231208	143200	232101270	2915	2915	2915	2915	0
326	20231208	143100	232101270	2915	2915	2915	2915	0
327	20231208	143000	232101270	2915	2915	2915	2915	0
328	20231208	142900	232101270	2915	2915	2915	2915	1
329	20231208	142800	232098355	2920	2920	2920	2920	0
330	20231208	142700	232098355	2920	2920	2920	2920	50
331	20231208	142600	231952355	2910	2910	2910	2910	0
332	20231208	142500	231952355	2910	2910	2910	2910	0
333	20231208	142400	231952355	2910	2920	2920	2910	7
334	20231208	142300	231931955	2920	2920	2920	2920	0
335	20231208	142200	231931955	2920	2920	2920	2920	0
336	20231208	142100	231931955	2920	2920	2920	2920	0
337	20231208	142000	231931955	2920	2920	2920	2920	5
338	20231208	141900	231917355	2920	2920	2920	2920	0
339	20231208	141800	231917355	2920	2920	2920	2920	16
340	20231208	141700	231870635	2915	2920	2920	2915	5
341	20231208	141600	231856050	2915	2915	2915	2915	0
342	20231208	141500	231856050	2915	2915	2915	2915	0
343	20231208	141400	231856050	2915	2915	2915	2915	1
344	20231208	141300	231853135	2910	2910	2910	2910	0
345	20231208	141200	231853135	2910	2910	2910	2910	0
346	20231208	141100	231853135	2910	2910	2910	2910	0
347	20231208	141000	231853135	2910	2910	2910	2910	0
348	20231208	140900	231853135	2910	2910	2910	2910	0
349	20231208	140800	231853135	2910	2910	2910	2910	0
350	20231208	140700	231853135	2910	2910	2910	2910	0
351	20231208	140600	231853135	2910	2910	2910	2910	0
352	20231208	140500	231853135	2910	2910	2910	2910	2549
353	20231208	140400	224435545	2910	2910	2910	2910	0
354	20231208	140300	224435545	2910	2910	2910	2910	0
355	20231208	140200	224435545	2910	2910	2910	2910	0
356	20231208	140100	224435545	2910	2910	2910	2910	127
357	20231208	140000	224065975	2910	2910	2910	2910	0
358	20231208	135900	224065975	2910	2910	2910	2910	0
359	20231208	135800	224065975	2910	2910	2910	2910	0
360	20231208	135700	224065975	2910	2910	2910	2910	463
361	20231208	135600	222718645	2910	2910	2910	2910	0
362	20231208	135500	222718645	2910	2890	2910	2890	1317
363	20231208	135400	218906640	2890	2890	2890	2890	4
364	20231208	135300	218895080	2890	2890	2890	2880	10500
365	20231208	135200	188621975	2890	2890	2890	2890	0
366	20231208	135100	188621975	2890	2890	2890	2890	0
367	20231208	135000	188621975	2890	2890	2890	2890	0
368	20231208	134900	188621975	2890	2890	2890	2890	0
369	20231208	134800	188621975	2890	2890	2890	2890	0
370	20231208	134700	188621975	2890	2890	2890	2890	0
371	20231208	134600	188621975	2890	2895	2895	2890	1090
372	20231208	134500	185471790	2910	2910	2910	2910	0
373	20231208	134400	185471790	2910	2910	2910	2910	0
374	20231208	134300	185471790	2910	2910	2910	2910	0
375	20231208	134200	185471790	2910	2910	2910	2910	0
376	20231208	134100	185471790	2910	2910	2910	2910	0
377	20231208	134000	185471790	2910	2910	2910	2910	0
378	20231208	133900	185471790	2910	2910	2910	2910	0
379	20231208	133800	185471790	2910	2910	2910	2910	0
380	20231208	133700	185471790	2910	2910	2910	2910	0
381	20231208	133600	185471790	2910	2910	2910	2910	1
382	20231208	133500	185468880	2880	2880	2880	2880	0
383	20231208	133400	185468880	2880	2880	2880	2880	0
384	20231208	133300	185468880	2880	2895	2895	2880	10000
385	20231208	133200	156623185	2895	2895	2895	2895	0
386	20231208	133100	156623185	2895	2895	2895	2895	0
387	20231208	133000	156623185	2895	2895	2895	2895	0
388	20231208	132900	156623185	2895	2895	2895	2895	0
389	20231208	132800	156623185	2895	2895	2895	2895	110
390	20231208	132700	156304735	2920	2920	2920	2920	0
391	20231208	132600	156304735	2920	2920	2920	2920	26
392	20231208	132500	156228815	2895	2895	2895	2895	0
393	20231208	132400	156228815	2895	2895	2895	2895	0
394	20231208	132300	156228815	2895	2895	2895	2895	0
395	20231208	132200	156228815	2895	2895	2895	2895	0
396	20231208	132100	156228815	2895	2895	2895	2895	0
397	20231208	132000	156228815	2895	2895	2895	2895	0
398	20231208	131900	156228815	2895	2895	2895	2895	0
399	20231208	131800	156228815	2895	2895	2895	2895	1
400	20231208	131700	156225920	2920	2920	2920	2920	0
401	20231208	131600	156225920	2920	2920	2920	2920	130
402	20231208	131500	155846320	2920	2920	2920	2920	0
403	20231208	131400	155846320	2920	2920	2920	2920	0
404	20231208	131300	155846320	2920	2920	2920	2920	0
405	20231208	131200	155846320	2920	2920	2920	2920	0
406	20231208	131100	155846320	2920	2920	2920	2920	0
407	20231208	131000	155846320	2920	2920	2920	2920	3
408	20231208	130900	155837560	2915	2915	2915	2915	0
409	20231208	130800	155837560	2915	2915	2915	2915	0
410	20231208	130700	155837560	2915	2915	2915	2915	0
411	20231208	130600	155837560	2915	2915	2915	2915	0
412	20231208	130500	155837560	2915	2915	2915	2915	0
413	20231208	130400	155837560	2915	2910	2915	2900	1094
414	20231208	130300	152656780	2910	2910	2910	2910	0
415	20231208	130200	152656780	2910	2910	2910	2910	0
416	20231208	130100	152656780	2910	2910	2910	2910	0
417	20231208	130000	152656780	2910	2915	2915	2910	1002
418	20231208	125900	149740755	2920	2920	2920	2920	8
419	20231208	125800	149717395	2920	2920	2920	2920	1
420	20231208	125700	149714475	2915	2915	2915	2915	0
421	20231208	125600	149714475	2915	2915	2915	2915	0
422	20231208	125500	149714475	2915	2915	2915	2915	0
423	20231208	125400	149714475	2915	2915	2915	2915	105
424	20231208	125300	149408400	2915	2915	2915	2915	0
425	20231208	125200	149408400	2915	2915	2915	2915	0
426	20231208	125100	149408400	2915	2915	2915	2915	0
427	20231208	125000	149408400	2915	2915	2915	2915	0
428	20231208	124900	149408400	2915	2915	2915	2915	0
429	20231208	124800	149408400	2915	2915	2915	2915	554
430	20231208	124700	147793490	2915	2915	2915	2915	0
431	20231208	124600	147793490	2915	2915	2915	2915	100
432	20231208	124500	147501990	2915	2915	2915	2915	0
433	20231208	124400	147501990	2915	2915	2915	2915	0
434	20231208	124300	147501990	2915	2915	2915	2915	0
435	20231208	124200	147501990	2915	2915	2915	2915	0
436	20231208	124100	147501990	2915	2915	2915	2915	0
437	20231208	124000	147501990	2915	2915	2915	2915	300
438	20231208	123900	146627490	2910	2910	2910	2910	0
439	20231208	123800	146627490	2910	2910	2910	2910	0
440	20231208	123700	146627490	2910	2910	2910	2910	0
441	20231208	123600	146627490	2910	2910	2910	2910	1
442	20231208	123500	146624580	2910	2910	2910	2910	0
443	20231208	123400	146624580	2910	2910	2910	2910	0
444	20231208	123300	146624580	2910	2910	2910	2910	0
445	20231208	123200	146624580	2910	2910	2910	2910	0
446	20231208	123100	146624580	2910	2910	2910	2910	0
447	20231208	123000	146624580	2910	2910	2910	2910	1
448	20231208	122900	146621670	2915	2915	2915	2915	62
449	20231208	122800	146440940	2915	2915	2915	2915	0
450	20231208	122700	146440940	2915	2915	2915	2915	0
451	20231208	122600	146440940	2915	2915	2915	2915	0
452	20231208	122500	146440940	2915	2915	2915	2915	0
453	20231208	122400	146440940	2915	2915	2915	2915	0
454	20231208	122300	146440940	2915	2915	2915	2915	0
455	20231208	122200	146440940	2915	2915	2915	2915	0
456	20231208	122100	146440940	2915	2915	2915	2915	0
457	20231208	122000	146440940	2915	2915	2915	2915	0
458	20231208	121900	146440940	2915	2915	2915	2915	2
459	20231208	121800	146435110	2900	2900	2900	2900	0
460	20231208	121700	146435110	2900	2900	2900	2900	0
461	20231208	121600	146435110	2900	2900	2900	2900	0
462	20231208	121500	146435110	2900	2900	2900	2900	0
463	20231208	121400	146435110	2900	2910	2915	2900	114
464	20231208	121300	146103750	2900	2900	2900	2900	0
465	20231208	121200	146103750	2900	2900	2900	2900	1
466	20231208	121100	146100850	2900	2900	2900	2900	0
467	20231208	121000	146100850	2900	2900	2900	2900	10
468	20231208	120900	146071850	2900	2900	2900	2900	0
469	20231208	120800	146071850	2900	2900	2900	2900	0
470	20231208	120700	146071850	2900	2900	2900	2900	70
471	20231208	120600	145868850	2900	2900	2900	2900	70
472	20231208	120500	145665850	2900	2900	2900	2900	157
473	20231208	120400	145210550	2900	2900	2900	2900	9
474	20231208	120300	145184450	2900	2900	2900	2900	34
475	20231208	120200	145085850	2900	2900	2900	2900	226
476	20231208	120100	144430450	2890	2890	2890	2890	0
477	20231208	120000	144430450	2890	2890	2890	2890	0
478	20231208	115900	144430450	2890	2890	2890	2890	0
479	20231208	115800	144430450	2890	2890	2890	2890	0
480	20231208	115700	144430450	2890	2890	2890	2890	25
481	20231208	115600	144358200	2890	2890	2890	2890	0
482	20231208	115500	144358200	2890	2890	2890	2890	1
483	20231208	115400	144355310	2895	2895	2895	2895	1
484	20231208	115300	144352415	2890	2890	2890	2890	0
485	20231208	115200	144352415	2890	2890	2890	2890	0
486	20231208	115100	144352415	2890	2890	2890	2890	351
487	20231208	115000	143338025	2910	2910	2910	2910	0
488	20231208	114900	143338025	2910	2910	2910	2910	0
489	20231208	114800	143338025	2910	2910	2910	2910	0
490	20231208	114700	143338025	2910	2910	2910	2910	0
491	20231208	114600	143338025	2910	2910	2910	2910	171
492	20231208	114500	142840415	2910	2910	2910	2910	3
493	20231208	114400	142831685	2885	2885	2885	2885	0
494	20231208	114300	142831685	2885	2895	2895	2885	3342
495	20231208	114200	133172605	2900	2900	2900	2900	0
496	20231208	114100	133172605	2900	2905	2905	2900	791
497	20231208	114000	130878700	2930	2930	2930	2930	0
498	20231208	113900	130878700	2930	2930	2930	2930	0
499	20231208	113800	130878700	2930	2930	2930	2930	0
500	20231208	113700	130878700	2930	2930	2930	2930	0
501	20231208	113600	130878700	2930	2930	2930	2930	136
502	20231208	113500	130480220	2935	2935	2935	2935	0
503	20231208	113400	130480220	2935	2930	2935	2930	124
504	20231208	113300	130116895	2930	2925	2930	2925	1923
505	20231208	113200	124483505	2930	2930	2930	2930	0
506	20231208	113100	124483505	2930	2930	2930	2930	0
507	20231208	113000	124483505	2930	2930	2930	2930	0
508	20231208	112900	124483505	2930	2905	2930	2900	1070
509	20231208	112800	121376960	2920	2920	2920	2920	3
510	20231208	112700	121368200	2930	2930	2930	2930	0
511	20231208	112600	121368200	2930	2930	2930	2930	0
512	20231208	112500	121368200	2930	2930	2930	2930	0
513	20231208	112400	121368200	2930	2930	2930	2930	0
514	20231208	112300	121368200	2930	2930	2930	2930	0
515	20231208	112200	121368200	2930	2930	2930	2930	15
516	20231208	112100	121324250	2930	2930	2930	2930	0
517	20231208	112000	121324250	2930	2930	2930	2930	0
518	20231208	111900	121324250	2930	2930	2930	2930	0
519	20231208	111800	121324250	2930	2915	2930	2910	953
520	20231208	111700	118547955	2920	2920	2920	2920	0
521	20231208	111600	118547955	2920	2920	2920	2920	20
522	20231208	111500	118489555	2920	2920	2920	2920	10
523	20231208	111400	118460355	2920	2920	2920	2920	0
524	20231208	111300	118460355	2920	2920	2920	2920	0
525	20231208	111200	118460355	2920	2920	2920	2920	0
526	20231208	111100	118460355	2920	2920	2920	2920	10
527	20231208	111000	118431155	2925	2925	2925	2925	1
528	20231208	110900	118428230	2925	2925	2925	2925	1
529	20231208	110800	118425305	2915	2915	2915	2915	0
530	20231208	110700	118425305	2915	2915	2915	2915	0
531	20231208	110600	118425305	2915	2915	2915	2915	0
532	20231208	110500	118425305	2915	2915	2915	2915	0
533	20231208	110400	118425305	2915	2915	2915	2915	0
534	20231208	110300	118425305	2915	2915	2915	2915	0
535	20231208	110200	118425305	2915	2915	2915	2915	0
536	20231208	110100	118425305	2915	2915	2915	2915	130
537	20231208	110000	118046355	2910	2910	2910	2910	0
538	20231208	105900	118046355	2910	2910	2910	2910	0
539	20231208	105800	118046355	2910	2910	2910	2910	0
540	20231208	105700	118046355	2910	2910	2910	2910	0
541	20231208	105600	118046355	2910	2910	2910	2910	0
542	20231208	105500	118046355	2910	2910	2910	2910	14
543	20231208	105400	118005615	2910	2910	2910	2910	35
544	20231208	105300	117903765	2920	2920	2920	2920	0
545	20231208	105200	117903765	2920	2920	2920	2920	61
546	20231208	105100	117725645	2920	2920	2920	2920	0
547	20231208	105000	117725645	2920	2920	2920	2920	0
548	20231208	104900	117725645	2920	2920	2920	2920	5
549	20231208	104800	117711045	2920	2910	2920	2910	32
550	20231208	104700	117617860	2925	2925	2925	2925	0
551	20231208	104600	117617860	2925	2925	2925	2925	0
552	20231208	104500	117617860	2925	2925	2925	2925	0
553	20231208	104400	117617860	2925	2925	2925	2925	0
554	20231208	104300	117617860	2925	2925	2925	2925	0
555	20231208	104200	117617860	2925	2925	2925	2925	0
556	20231208	104100	117617860	2925	2925	2925	2925	2
557	20231208	104000	117612010	2910	2910	2910	2910	44
558	20231208	103900	117483970	2925	2925	2925	2925	0
559	20231208	103800	117483970	2925	2925	2925	2925	1
560	20231208	103700	117481045	2925	2925	2925	2925	0
561	20231208	103600	117481045	2925	2925	2925	2925	0
562	20231208	103500	117481045	2925	2925	2925	2925	3
563	20231208	103400	117472270	2915	2915	2915	2915	0
564	20231208	103300	117472270	2915	2915	2915	2915	0
565	20231208	103200	117472270	2915	2915	2915	2915	0
566	20231208	103100	117472270	2915	2915	2915	2915	2
567	20231208	103000	117466440	2915	2915	2915	2915	8
568	20231208	102900	117443120	2920	2920	2920	2920	0
569	20231208	102800	117443120	2920	2920	2920	2920	0
570	20231208	102700	117443120	2920	2920	2920	2920	5
571	20231208	102600	117428520	2915	2910	2915	2910	180
572	20231208	102500	116904110	2910	2910	2910	2910	50
573	20231208	102400	116758610	2910	2910	2910	2910	1
574	20231208	102300	116755700	2890	2905	2905	2890	2
575	20231208	102200	116749905	2900	2900	2900	2900	4
576	20231208	102100	116738305	2885	2900	2900	2885	169
577	20231208	102000	116250725	2880	2915	2915	2875	6379
578	20231208	101900	97823590	2915	2915	2935	2915	339
579	20231208	101800	96835385	2915	2915	2915	2915	60
580	20231208	101700	96660485	2915	2915	2915	2915	0
581	20231208	101600	96660485	2915	2915	2915	2915	0
582	20231208	101500	96660485	2915	2915	2915	2915	0
583	20231208	101400	96660485	2915	2915	2915	2915	45
584	20231208	101300	96529310	2915	2925	2925	2915	1051
585	20231208	101200	93462870	2925	2930	2930	2925	70
586	20231208	101100	93258040	2930	2930	2930	2930	0
587	20231208	101000	93258040	2930	2930	2930	2930	0
588	20231208	100900	93258040	2930	2930	2930	2930	13
589	20231208	100800	93219950	2930	2930	2930	2930	520
590	20231208	100700	91696350	2930	2930	2930	2930	0
591	20231208	100600	91696350	2930	2930	2930	2930	0
592	20231208	100500	91696350	2930	2930	2930	2930	0
593	20231208	100400	91696350	2930	2930	2930	2930	0
594	20231208	100300	91696350	2930	2930	2930	2930	0
595	20231208	100200	91696350	2930	2930	2930	2930	1
596	20231208	100100	91693420	2955	2955	2955	2955	170
597	20231208	100000	91191070	2955	2955	2955	2955	1
598	20231208	095900	91188115	2945	2940	2945	2940	1388
599	20231208	095800	87100905	2940	2935	2940	2935	472
600	20231208	095700	85715330	2925	2925	2925	2925	0
601	20231208	095600	85715330	2925	2925	2925	2925	0
602	20231208	095500	85715330	2925	2925	2925	2925	600
603	20231208	095400	83960330	2925	2925	2925	2925	0
604	20231208	095300	83960330	2925	2925	2925	2925	0
605	20231208	095200	83960330	2925	2925	2925	2925	0
606	20231208	095100	83960330	2925	2925	2925	2925	50
607	20231208	095000	83814080	2925	2930	2930	2925	382
608	20231208	094900	82695525	2930	2930	2930	2930	0
609	20231208	094800	82695525	2930	2930	2930	2930	0
610	20231208	094700	82695525	2930	2930	2930	2930	0
611	20231208	094600	82695525	2930	2930	2930	2930	9
612	20231208	094500	82669155	2930	2930	2930	2930	0
613	20231208	094400	82669155	2930	2930	2930	2930	18
614	20231208	094300	82616415	2930	2935	2935	2930	85
615	20231208	094200	82367215	2935	2935	2935	2935	0
616	20231208	094100	82367215	2935	2935	2935	2935	6
617	20231208	094000	82349605	2940	2940	2940	2940	1
618	20231208	093900	82346665	2940	2940	2940	2940	2
619	20231208	093800	82340785	2940	2940	2940	2940	1
620	20231208	093700	82337845	2940	2940	2940	2940	0
621	20231208	093600	82337845	2940	2940	2940	2940	10
622	20231208	093500	82308445	2945	2945	2945	2945	0
623	20231208	093400	82308445	2945	2945	2945	2945	0
624	20231208	093300	82308445	2945	2945	2945	2945	889
625	20231208	093200	79690340	2955	2955	2955	2955	0
626	20231208	093100	79690340	2955	2950	2960	2950	716
627	20231208	093000	77573935	2945	2945	2945	2945	0
628	20231208	092900	77573935	2945	2945	2945	2945	141
629	20231208	092800	77158690	2940	2940	2940	2940	43
630	20231208	092700	77032270	2940	2940	2940	2940	140
631	20231208	092600	76620670	2940	2940	2940	2940	0
632	20231208	092500	76620670	2940	2925	2940	2925	265
633	20231208	092400	75842570	2920	2945	2945	2920	55
634	20231208	092300	75681845	2940	2935	2940	2935	128
635	20231208	092200	75306160	2940	2935	2940	2935	443
636	20231208	092100	74005090	2935	2935	2935	2935	241
637	20231208	092000	73297755	2940	2940	2940	2940	0
638	20231208	091900	73297755	2940	2920	2940	2920	2016
639	20231208	091800	67372715	2945	2945	2945	2945	4
640	20231208	091700	67360935	2925	2940	2940	2925	202
641	20231208	091600	66769935	2950	2945	2950	2940	311
642	20231208	091500	65853875	2955	2955	2955	2955	10
643	20231208	091400	65824325	2955	2955	2955	2945	1874
644	20231208	091300	60290035	2955	2945	2955	2945	699
645	20231208	091200	58228290	2940	2935	2940	2935	137
646	20231208	091100	57825675	2935	2930	2935	2930	257
647	20231208	091000	57072160	2925	2925	2925	2925	182
648	20231208	090900	56539810	2915	2915	2915	2915	151
649	20231208	090800	56099645	2920	2920	2920	2920	741
650	20231208	090700	53935925	2920	2905	2920	2905	6
651	20231208	090600	53918420	2920	2905	2920	2905	249
652	20231208	090500	53194700	2905	2905	2905	2905	368
653	20231208	090400	52125660	2895	2895	2905	2895	769
654	20231208	090300	49896850	2905	2910	2910	2900	82
655	20231208	090200	49658660	2905	2920	2920	2905	336
656	20231208	090100	48678215	2900	2925	2925	2900	3967
657	20231208	090000	37170695	2930	2935	2935	2930	5752