KissMeData/185490/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202800	241047675	2905	2905	2905	2905	270
3	20231205	202700	241047675	2905	2905	2905	2905	0
4	20231205	202600	241047675	2905	2905	2905	2905	0
5	20231205	202500	241047675	2905	2905	2905	2905	0
6	20231205	202400	241047675	2905	2905	2905	2905	0
7	20231205	202300	241047675	2905	2905	2905	2905	0
8	20231205	202200	241047675	2905	2905	2905	2905	0
9	20231205	202100	241047675	2905	2905	2905	2905	0
10	20231205	202000	241047675	2905	2905	2905	2905	0
11	20231205	201900	241047675	2905	2905	2905	2905	0
12	20231205	201800	241047675	2905	2905	2905	2905	0
13	20231205	201700	241047675	2905	2905	2905	2905	0
14	20231205	201600	241047675	2905	2905	2905	2905	0
15	20231205	201500	241047675	2905	2905	2905	2905	0
16	20231205	201400	241047675	2905	2905	2905	2905	0
17	20231205	201300	241047675	2905	2905	2905	2905	0
18	20231205	201200	241047675	2905	2905	2905	2905	0
19	20231205	201100	241047675	2905	2905	2905	2905	0
20	20231205	201000	241047675	2905	2905	2905	2905	0
21	20231205	200900	241047675	2905	2905	2905	2905	0
22	20231205	200800	241047675	2905	2905	2905	2905	0
23	20231205	200700	241047675	2905	2905	2905	2905	0
24	20231205	200600	241047675	2905	2905	2905	2905	0
25	20231205	200500	241047675	2905	2905	2905	2905	0
26	20231205	200400	241047675	2905	2905	2905	2905	0
27	20231205	200300	241047675	2905	2905	2905	2905	0
28	20231205	200200	241047675	2905	2905	2905	2905	0
29	20231205	200100	241047675	2905	2905	2905	2905	0
30	20231205	200000	241047675	2905	2905	2905	2905	0
31	20231205	195900	241047675	2905	2905	2905	2905	0
32	20231205	195800	241047675	2905	2905	2905	2905	270
33	20231205	195700	241047675	2905	2905	2905	2905	0
34	20231205	195600	241047675	2905	2905	2905	2905	0
35	20231205	195500	241047675	2905	2905	2905	2905	0
36	20231205	195400	241047675	2905	2905	2905	2905	0
37	20231205	195300	241047675	2905	2905	2905	2905	0
38	20231205	195200	241047675	2905	2905	2905	2905	0
39	20231205	195100	241047675	2905	2905	2905	2905	0
40	20231205	195000	241047675	2905	2905	2905	2905	0
41	20231205	194900	241047675	2905	2905	2905	2905	0
42	20231205	194800	241047675	2905	2905	2905	2905	0
43	20231205	194700	241047675	2905	2905	2905	2905	0
44	20231205	194600	241047675	2905	2905	2905	2905	0
45	20231205	194500	241047675	2905	2905	2905	2905	0
46	20231205	194400	241047675	2905	2905	2905	2905	0
47	20231205	194300	241047675	2905	2905	2905	2905	0
48	20231205	194200	241047675	2905	2905	2905	2905	0
49	20231205	194100	241047675	2905	2905	2905	2905	0
50	20231205	194000	241047675	2905	2905	2905	2905	0
51	20231205	193900	241047675	2905	2905	2905	2905	0
52	20231205	193800	241047675	2905	2905	2905	2905	0
53	20231205	193700	241047675	2905	2905	2905	2905	0
54	20231205	193600	241047675	2905	2905	2905	2905	0
55	20231205	193500	241047675	2905	2905	2905	2905	0
56	20231205	193400	241047675	2905	2905	2905	2905	0
57	20231205	193300	241047675	2905	2905	2905	2905	0
58	20231205	193200	241047675	2905	2905	2905	2905	0
59	20231205	193100	241047675	2905	2905	2905	2905	0
60	20231205	193000	241047675	2905	2905	2905	2905	0
61	20231205	192900	241047675	2905	2905	2905	2905	0
62	20231205	192800	241047675	2905	2905	2905	2905	270
63	20231205	192700	241047675	2905	2905	2905	2905	0
64	20231205	192600	241047675	2905	2905	2905	2905	0
65	20231205	192500	241047675	2905	2905	2905	2905	0
66	20231205	192400	241047675	2905	2905	2905	2905	0
67	20231205	192300	241047675	2905	2905	2905	2905	0
68	20231205	192200	241047675	2905	2905	2905	2905	0
69	20231205	192100	241047675	2905	2905	2905	2905	0
70	20231205	192000	241047675	2905	2905	2905	2905	0
71	20231205	191900	241047675	2905	2905	2905	2905	0
72	20231205	191800	241047675	2905	2905	2905	2905	0
73	20231205	191700	241047675	2905	2905	2905	2905	0
74	20231205	191600	241047675	2905	2905	2905	2905	0
75	20231205	191500	241047675	2905	2905	2905	2905	0
76	20231205	191400	241047675	2905	2905	2905	2905	0
77	20231205	191300	241047675	2905	2905	2905	2905	0
78	20231205	191200	241047675	2905	2905	2905	2905	0
79	20231205	191100	241047675	2905	2905	2905	2905	0
80	20231205	191000	241047675	2905	2905	2905	2905	0
81	20231205	190900	241047675	2905	2905	2905	2905	0
82	20231205	190800	241047675	2905	2905	2905	2905	0
83	20231205	190700	241047675	2905	2905	2905	2905	0
84	20231205	190600	241047675	2905	2905	2905	2905	0
85	20231205	190500	241047675	2905	2905	2905	2905	0
86	20231205	190400	241047675	2905	2905	2905	2905	0
87	20231205	190300	241047675	2905	2905	2905	2905	0
88	20231205	190200	241047675	2905	2905	2905	2905	0
89	20231205	190100	241047675	2905	2905	2905	2905	0
90	20231205	190000	241047675	2905	2905	2905	2905	0
91	20231205	185900	241047675	2905	2905	2905	2905	0
92	20231205	185800	241047675	2905	2905	2905	2905	270
93	20231205	185700	241047675	2905	2905	2905	2905	0
94	20231205	185600	241047675	2905	2905	2905	2905	0
95	20231205	185500	241047675	2905	2905	2905	2905	0
96	20231205	185400	241047675	2905	2905	2905	2905	0
97	20231205	185300	241047675	2905	2905	2905	2905	0
98	20231205	185200	241047675	2905	2905	2905	2905	0
99	20231205	185100	241047675	2905	2905	2905	2905	0
100	20231205	185000	241047675	2905	2905	2905	2905	0
101	20231205	184900	241047675	2905	2905	2905	2905	0
102	20231205	184800	241047675	2905	2905	2905	2905	0
103	20231205	184700	241047675	2905	2905	2905	2905	0
104	20231205	184600	241047675	2905	2905	2905	2905	0
105	20231205	184500	241047675	2905	2905	2905	2905	0
106	20231205	184400	241047675	2905	2905	2905	2905	0
107	20231205	184300	241047675	2905	2905	2905	2905	0
108	20231205	184200	241047675	2905	2905	2905	2905	0
109	20231205	184100	241047675	2905	2905	2905	2905	0
110	20231205	184000	241047675	2905	2905	2905	2905	0
111	20231205	183900	241047675	2905	2905	2905	2905	0
112	20231205	183800	241047675	2905	2905	2905	2905	0
113	20231205	183700	241047675	2905	2905	2905	2905	0
114	20231205	183600	241047675	2905	2905	2905	2905	0
115	20231205	183500	241047675	2905	2905	2905	2905	0
116	20231205	183400	241047675	2905	2905	2905	2905	0
117	20231205	183300	241047675	2905	2905	2905	2905	0
118	20231205	183200	241047675	2905	2905	2905	2905	0
119	20231205	183100	241047675	2905	2905	2905	2905	0
120	20231205	183000	241047675	2905	2905	2905	2905	0
121	20231205	182900	241047675	2905	2905	2905	2905	0
122	20231205	182800	241047675	2905	2905	2905	2905	270
123	20231205	182700	241047675	2905	2905	2905	2905	0
124	20231205	182600	241047675	2905	2905	2905	2905	0
125	20231205	182500	241047675	2905	2905	2905	2905	0
126	20231205	182400	241047675	2905	2905	2905	2905	0
127	20231205	182300	241047675	2905	2905	2905	2905	0
128	20231205	182200	241047675	2905	2905	2905	2905	0
129	20231205	182100	241047675	2905	2905	2905	2905	0
130	20231205	182000	241047675	2905	2905	2905	2905	0
131	20231205	181900	241047675	2905	2905	2905	2905	0
132	20231205	181800	241047675	2905	2905	2905	2905	0
133	20231205	181700	241047675	2905	2905	2905	2905	0
134	20231205	181600	241047675	2905	2905	2905	2905	0
135	20231205	181500	241047675	2905	2905	2905	2905	0
136	20231205	181400	241047675	2905	2905	2905	2905	0
137	20231205	181300	241047675	2905	2905	2905	2905	0
138	20231205	181200	241047675	2905	2905	2905	2905	0
139	20231205	181100	241047675	2905	2905	2905	2905	0
140	20231205	181000	241047675	2905	2905	2905	2905	0
141	20231205	180900	241047675	2905	2905	2905	2905	0
142	20231205	180800	241047675	2905	2905	2905	2905	0
143	20231205	180700	241047675	2905	2905	2905	2905	0
144	20231205	180600	241047675	2905	2905	2905	2905	0
145	20231205	180500	241047675	2905	2905	2905	2905	0
146	20231205	180400	241047675	2905	2905	2905	2905	0
147	20231205	180300	241047675	2905	2905	2905	2905	0
148	20231205	180200	241047675	2905	2905	2905	2905	0
149	20231205	180100	241047675	2905	2905	2905	2905	0
150	20231205	180000	241047675	2905	2905	2905	2905	0
151	20231205	175900	241047675	2905	2905	2905	2905	0
152	20231205	175800	241047675	2905	2905	2905	2905	270
153	20231205	175700	241047675	2905	2905	2905	2905	0
154	20231205	175600	241047675	2905	2905	2905	2905	0
155	20231205	175500	241047675	2905	2905	2905	2905	0
156	20231205	175400	241047675	2905	2905	2905	2905	0
157	20231205	175300	241047675	2905	2905	2905	2905	0
158	20231205	175200	241047675	2905	2905	2905	2905	0
159	20231205	175100	241047675	2905	2905	2905	2905	0
160	20231205	175000	241047675	2905	2905	2905	2905	0
161	20231205	174900	241047675	2905	2905	2905	2905	0
162	20231205	174800	241047675	2905	2905	2905	2905	0
163	20231205	174700	241047675	2905	2905	2905	2905	0
164	20231205	174600	241047675	2905	2905	2905	2905	0
165	20231205	174500	241047675	2905	2905	2905	2905	0
166	20231205	174400	241047675	2905	2905	2905	2905	0
167	20231205	174300	241047675	2905	2905	2905	2905	0
168	20231205	174200	241047675	2905	2905	2905	2905	0
169	20231205	174100	241047675	2905	2905	2905	2905	0
170	20231205	174000	241047675	2905	2905	2905	2905	0
171	20231205	173900	241047675	2905	2905	2905	2905	0
172	20231205	173800	241047675	2905	2905	2905	2905	0
173	20231205	173700	241047675	2905	2905	2905	2905	0
174	20231205	173600	241047675	2905	2905	2905	2905	0
175	20231205	173500	241047675	2905	2905	2905	2905	0
176	20231205	173400	241047675	2905	2905	2905	2905	0
177	20231205	173300	241047675	2905	2905	2905	2905	0
178	20231205	173200	241047675	2905	2905	2905	2905	0
179	20231205	173100	241047675	2905	2905	2905	2905	0
180	20231205	173000	241047675	2905	2905	2905	2905	0
181	20231205	172900	241047675	2905	2905	2905	2905	0
182	20231205	172800	241047675	2905	2905	2905	2905	270
183	20231205	172700	241047675	2905	2905	2905	2905	0
184	20231205	172600	241047675	2905	2905	2905	2905	0
185	20231205	172500	241047675	2905	2905	2905	2905	0
186	20231205	172400	241047675	2905	2905	2905	2905	0
187	20231205	172300	241047675	2905	2905	2905	2905	0
188	20231205	172200	241047675	2905	2905	2905	2905	0
189	20231205	172100	241047675	2905	2905	2905	2905	0
190	20231205	172000	241047675	2905	2905	2905	2905	0
191	20231205	171900	241047675	2905	2905	2905	2905	0
192	20231205	171800	241047675	2905	2905	2905	2905	0
193	20231205	171700	241047675	2905	2905	2905	2905	0
194	20231205	171600	241047675	2905	2905	2905	2905	0
195	20231205	171500	241047675	2905	2905	2905	2905	0
196	20231205	171400	241047675	2905	2905	2905	2905	0
197	20231205	171300	241047675	2905	2905	2905	2905	0
198	20231205	171200	241047675	2905	2905	2905	2905	0
199	20231205	171100	241047675	2905	2905	2905	2905	0
200	20231205	171000	241047675	2905	2905	2905	2905	0
201	20231205	170900	241047675	2905	2905	2905	2905	0
202	20231205	170800	241047675	2905	2905	2905	2905	0
203	20231205	170700	241047675	2905	2905	2905	2905	0
204	20231205	170600	241047675	2905	2905	2905	2905	0
205	20231205	170500	241047675	2905	2905	2905	2905	0
206	20231205	170400	241047675	2905	2905	2905	2905	0
207	20231205	170300	241047675	2905	2905	2905	2905	0
208	20231205	170200	241047675	2905	2905	2905	2905	0
209	20231205	170100	241047675	2905	2905	2905	2905	0
210	20231205	170000	241047675	2905	2905	2905	2905	0
211	20231205	165900	241047675	2905	2905	2905	2905	0
212	20231205	165800	241047675	2905	2905	2905	2905	270
213	20231205	165700	241047675	2905	2905	2905	2905	0
214	20231205	165600	241047675	2905	2905	2905	2905	0
215	20231205	165500	241047675	2905	2905	2905	2905	0
216	20231205	165400	241047675	2905	2905	2905	2905	0
217	20231205	165300	241047675	2905	2905	2905	2905	0
218	20231205	165200	241047675	2905	2905	2905	2905	0
219	20231205	165100	241047675	2905	2905	2905	2905	0
220	20231205	165000	241047675	2905	2905	2905	2905	0
221	20231205	164900	241047675	2905	2905	2905	2905	0
222	20231205	164800	241047675	2905	2905	2905	2905	0
223	20231205	164700	241047675	2905	2905	2905	2905	0
224	20231205	164600	241047675	2905	2905	2905	2905	0
225	20231205	164500	241047675	2905	2905	2905	2905	0
226	20231205	164400	241047675	2905	2905	2905	2905	0
227	20231205	164300	241047675	2905	2905	2905	2905	0
228	20231205	164200	241047675	2905	2905	2905	2905	0
229	20231205	164100	241047675	2905	2905	2905	2905	0
230	20231205	164000	241047675	2905	2905	2905	2905	0
231	20231205	163900	241047675	2905	2905	2905	2905	0
232	20231205	163800	241047675	2905	2905	2905	2905	0
233	20231205	163700	241047675	2905	2905	2905	2905	0
234	20231205	163600	241047675	2905	2905	2905	2905	0
235	20231205	163500	241047675	2905	2905	2905	2905	0
236	20231205	163400	241047675	2905	2905	2905	2905	0
237	20231205	163300	241047675	2905	2905	2905	2905	0
238	20231205	163200	241047675	2905	2905	2905	2905	0
239	20231205	163100	241047675	2905	2905	2905	2905	0
240	20231205	163000	241047675	2905	2905	2905	2905	0
241	20231205	162900	241047675	2905	2905	2905	2905	0
242	20231205	162800	241047675	2905	2905	2905	2905	270
243	20231205	162700	241047675	2905	2905	2905	2905	0
244	20231205	162600	241047675	2905	2905	2905	2905	0
245	20231205	162500	241047675	2905	2905	2905	2905	0
246	20231205	162400	241047675	2905	2905	2905	2905	0
247	20231205	162300	241047675	2905	2905	2905	2905	0
248	20231205	162200	241047675	2905	2905	2905	2905	0
249	20231205	162100	241047675	2905	2905	2905	2905	0
250	20231205	162000	241047675	2905	2905	2905	2905	0
251	20231205	161900	241047675	2905	2905	2905	2905	0
252	20231205	161800	241047675	2905	2905	2905	2905	0
253	20231205	161700	241047675	2905	2905	2905	2905	0
254	20231205	161600	241047675	2905	2905	2905	2905	0
255	20231205	161500	241047675	2905	2905	2905	2905	0
256	20231205	161400	241047675	2905	2905	2905	2905	0
257	20231205	161300	241047675	2905	2905	2905	2905	0
258	20231205	161200	241047675	2905	2905	2905	2905	0
259	20231205	161100	241047675	2905	2905	2905	2905	0
260	20231205	161000	241047675	2905	2905	2905	2905	0
261	20231205	160900	241047675	2905	2905	2905	2905	0
262	20231205	160800	241047675	2905	2905	2905	2905	0
263	20231205	160700	241047675	2905	2905	2905	2905	0
264	20231205	160600	241047675	2905	2905	2905	2905	0
265	20231205	160500	241047675	2905	2905	2905	2905	0
266	20231205	160400	241047675	2905	2905	2905	2905	0
267	20231205	160300	241047675	2905	2905	2905	2905	0
268	20231205	160200	241047675	2905	2905	2905	2905	0
269	20231205	160100	241047675	2905	2905	2905	2905	0
270	20231205	160000	241047675	2905	2905	2905	2905	0
271	20231205	155900	241047675	2905	2905	2905	2905	0
272	20231205	155800	241047675	2905	2905	2905	2905	270
273	20231205	155700	241047675	2905	2905	2905	2905	0
274	20231205	155600	241047675	2905	2905	2905	2905	0
275	20231205	155500	241047675	2905	2905	2905	2905	0
276	20231205	155400	241047675	2905	2905	2905	2905	0
277	20231205	155300	241047675	2905	2905	2905	2905	0
278	20231205	155200	241047675	2905	2905	2905	2905	0
279	20231205	155100	241047675	2905	2905	2905	2905	0
280	20231205	155000	241047675	2905	2905	2905	2905	0
281	20231205	154900	241047675	2905	2905	2905	2905	0
282	20231205	154800	241047675	2905	2905	2905	2905	0
283	20231205	154700	241047675	2905	2905	2905	2905	0
284	20231205	154600	241047675	2905	2905	2905	2905	0
285	20231205	154500	241047675	2905	2905	2905	2905	0
286	20231205	154400	241047675	2905	2905	2905	2905	0
287	20231205	154300	241047675	2905	2905	2905	2905	0
288	20231205	154200	241047675	2905	2905	2905	2905	0
289	20231205	154100	241047675	2905	2905	2905	2905	0
290	20231205	154000	241047675	2905	2905	2905	2905	0
291	20231205	153900	241047675	2905	2905	2905	2905	0
292	20231205	153800	241047675	2905	2905	2905	2905	0
293	20231205	153700	241047675	2905	2905	2905	2905	0
294	20231205	153600	241047675	2905	2905	2905	2905	0
295	20231205	153500	241047675	2905	2905	2905	2905	0
296	20231205	153400	241047675	2905	2905	2905	2905	0
297	20231205	153300	241047675	2905	2905	2905	2905	0
298	20231205	153200	241047675	2905	2905	2905	2905	0
299	20231205	153100	241047675	2905	2905	2905	2905	0
300	20231205	153000	241047675	2905	2905	2905	2905	270
301	20231205	152900	240263325	2905	2905	2905	2905	0
302	20231205	152800	240263325	2905	2905	2905	2905	0
303	20231205	152700	240263325	2905	2905	2905	2905	0
304	20231205	152600	240263325	2905	2905	2905	2905	0
305	20231205	152500	240263325	2905	2905	2905	2905	0
306	20231205	152400	240263325	2905	2905	2905	2905	0
307	20231205	152300	240263325	2905	2905	2905	2905	0
308	20231205	152200	240263325	2905	2905	2905	2905	0
309	20231205	152100	240263325	2905	2905	2905	2905	0
310	20231205	152000	240263325	2905	2905	2905	2905	0
311	20231205	151900	240263325	2905	2905	2905	2905	20
312	20231205	151800	240205225	2905	2905	2905	2905	0
313	20231205	151700	240205225	2905	2905	2905	2905	0
314	20231205	151600	240205225	2905	2905	2905	2905	44
315	20231205	151500	240077405	2905	2910	2910	2905	195
316	20231205	151400	239510810	2910	2910	2910	2910	0
317	20231205	151300	239510810	2910	2910	2910	2910	1056
318	20231205	151200	236437850	2910	2910	2910	2910	0
319	20231205	151100	236437850	2910	2910	2910	2910	0
320	20231205	151000	236437850	2910	2910	2910	2910	0
321	20231205	150900	236437850	2910	2910	2910	2910	53
322	20231205	150800	236283620	2910	2910	2910	2910	0
323	20231205	150700	236283620	2910	2910	2910	2910	200
324	20231205	150600	235701620	2905	2905	2905	2905	105
325	20231205	150500	235396595	2905	2905	2905	2905	0
326	20231205	150400	235396595	2905	2905	2905	2905	150
327	20231205	150300	234960845	2900	2900	2900	2900	0
328	20231205	150200	234960845	2900	2900	2900	2900	0
329	20231205	150100	234960845	2900	2900	2900	2900	0
330	20231205	150000	234960845	2900	2900	2900	2900	0
331	20231205	145900	234960845	2900	2900	2900	2900	0
332	20231205	145800	234960845	2900	2900	2900	2900	105
333	20231205	145700	234656345	2900	2900	2900	2900	0
334	20231205	145600	234656345	2900	2900	2900	2900	47
335	20231205	145500	234520045	2900	2900	2900	2900	0
336	20231205	145400	234520045	2900	2900	2900	2900	200
337	20231205	145300	233940045	2895	2895	2895	2895	50
338	20231205	145200	233795295	2895	2895	2895	2895	0
339	20231205	145100	233795295	2895	2895	2895	2895	70
340	20231205	145000	233592645	2895	2895	2895	2895	0
341	20231205	144900	233592645	2895	2895	2895	2895	0
342	20231205	144800	233592645	2895	2895	2895	2895	5
343	20231205	144700	233578170	2890	2890	2890	2890	28
344	20231205	144600	233497250	2890	2890	2890	2890	43
345	20231205	144500	233372980	2885	2885	2885	2885	0
346	20231205	144400	233372980	2885	2885	2885	2885	0
347	20231205	144300	233372980	2885	2885	2885	2885	10
348	20231205	144200	233344130	2885	2885	2885	2885	0
349	20231205	144100	233344130	2885	2885	2885	2885	0
350	20231205	144000	233344130	2885	2885	2885	2885	15
351	20231205	143900	233300855	2885	2885	2885	2885	11
352	20231205	143800	233269120	2885	2880	2885	2880	193
353	20231205	143700	232713255	2885	2885	2885	2885	5
354	20231205	143600	232698830	2885	2885	2885	2885	36
355	20231205	143500	232594970	2885	2885	2885	2885	2
356	20231205	143400	232589200	2885	2885	2885	2885	0
357	20231205	143300	232589200	2885	2885	2885	2885	0
358	20231205	143200	232589200	2885	2885	2885	2885	0
359	20231205	143100	232589200	2885	2885	2885	2885	0
360	20231205	143000	232589200	2885	2885	2885	2885	0
361	20231205	142900	232589200	2885	2885	2885	2885	0
362	20231205	142800	232589200	2885	2885	2885	2885	0
363	20231205	142700	232589200	2885	2885	2885	2885	0
364	20231205	142600	232589200	2885	2880	2885	2880	1439
365	20231205	142500	228442750	2880	2880	2880	2880	1
366	20231205	142400	228439870	2880	2880	2880	2880	0
367	20231205	142300	228439870	2880	2880	2880	2880	0
368	20231205	142200	228439870	2880	2880	2880	2880	0
369	20231205	142100	228439870	2880	2880	2880	2880	0
370	20231205	142000	228439870	2880	2880	2880	2880	0
371	20231205	141900	228439870	2880	2880	2880	2880	0
372	20231205	141800	228439870	2880	2880	2880	2880	0
373	20231205	141700	228439870	2880	2880	2880	2880	0
374	20231205	141600	228439870	2880	2880	2880	2880	0
375	20231205	141500	228439870	2880	2880	2880	2880	10
376	20231205	141400	228411070	2880	2880	2880	2880	102
377	20231205	141300	228117310	2880	2880	2880	2880	5
378	20231205	141200	228102910	2880	2880	2880	2880	0
379	20231205	141100	228102910	2880	2880	2880	2880	0
380	20231205	141000	228102910	2880	2880	2880	2880	121
381	20231205	140900	227754430	2885	2885	2885	2885	58
382	20231205	140800	227587100	2885	2885	2885	2885	42
383	20231205	140700	227465930	2885	2885	2885	2885	0
384	20231205	140600	227465930	2885	2885	2885	2885	30
385	20231205	140500	227379380	2885	2885	2885	2885	0
386	20231205	140400	227379380	2885	2885	2885	2885	0
387	20231205	140300	227379380	2885	2885	2885	2885	0
388	20231205	140200	227379380	2885	2885	2885	2885	0
389	20231205	140100	227379380	2885	2885	2885	2885	278
390	20231205	140000	226577350	2875	2875	2875	2875	0
391	20231205	135900	226577350	2875	2875	2875	2875	0
392	20231205	135800	226577350	2875	2875	2875	2875	0
393	20231205	135700	226577350	2875	2875	2875	2875	0
394	20231205	135600	226577350	2875	2875	2875	2875	300
395	20231205	135500	225714850	2880	2880	2880	2880	109
396	20231205	135400	225400930	2880	2880	2880	2880	0
397	20231205	135300	225400930	2880	2880	2880	2880	2
398	20231205	135200	225395170	2880	2880	2880	2880	0
399	20231205	135100	225395170	2880	2880	2880	2880	0
400	20231205	135000	225395170	2880	2880	2880	2880	0
401	20231205	134900	225395170	2880	2880	2880	2880	0
402	20231205	134800	225395170	2880	2880	2880	2880	2
403	20231205	134700	225389410	2880	2880	2880	2880	0
404	20231205	134600	225389410	2880	2880	2880	2880	0
405	20231205	134500	225389410	2880	2880	2880	2880	0
406	20231205	134400	225389410	2880	2875	2880	2875	3004
407	20231205	134300	216739700	2875	2875	2875	2875	0
408	20231205	134200	216739700	2875	2875	2875	2875	0
409	20231205	134100	216739700	2875	2875	2875	2875	0
410	20231205	134000	216739700	2875	2875	2875	2875	3
411	20231205	133900	216731075	2870	2870	2870	2870	0
412	20231205	133800	216731075	2870	2870	2870	2870	0
413	20231205	133700	216731075	2870	2870	2870	2870	3
414	20231205	133600	216722465	2870	2870	2870	2870	33
415	20231205	133500	216627755	2870	2865	2870	2865	52
416	20231205	133400	216478690	2860	2860	2860	2860	0
417	20231205	133300	216478690	2860	2860	2860	2860	2053
418	20231205	133200	210607110	2860	2860	2860	2860	0
419	20231205	133100	210607110	2860	2860	2860	2860	311
420	20231205	133000	209717650	2855	2855	2855	2855	0
421	20231205	132900	209717650	2855	2855	2855	2855	4
422	20231205	132800	209706230	2855	2855	2855	2855	4
423	20231205	132700	209694810	2855	2855	2855	2855	104
424	20231205	132600	209397890	2860	2855	2860	2855	6
425	20231205	132500	209380735	2860	2860	2860	2855	11
426	20231205	132400	209349280	2860	2855	2860	2855	18
427	20231205	132300	209297815	2860	2855	2860	2855	22
428	20231205	132200	209234905	2860	2860	2860	2860	52
429	20231205	132100	209086185	2860	2860	2860	2860	0
430	20231205	132000	209086185	2860	2860	2860	2860	0
431	20231205	131900	209086185	2860	2860	2860	2860	1139
432	20231205	131800	205828645	2860	2860	2860	2860	0
433	20231205	131700	205828645	2860	2860	2860	2860	0
434	20231205	131600	205828645	2860	2860	2860	2860	4
435	20231205	131500	205817205	2860	2860	2860	2860	0
436	20231205	131400	205817205	2860	2860	2860	2860	0
437	20231205	131300	205817205	2860	2860	2860	2860	0
438	20231205	131200	205817205	2860	2860	2860	2860	0
439	20231205	131100	205817205	2860	2860	2860	2860	0
440	20231205	131000	205817205	2860	2860	2860	2860	0
441	20231205	130900	205817205	2860	2860	2860	2860	0
442	20231205	130800	205817205	2860	2860	2860	2860	0
443	20231205	130700	205817205	2860	2860	2860	2860	0
444	20231205	130600	205817205	2860	2860	2860	2860	0
445	20231205	130500	205817205	2860	2860	2860	2860	1
446	20231205	130400	205814345	2860	2860	2860	2860	0
447	20231205	130300	205814345	2860	2860	2860	2860	0
448	20231205	130200	205814345	2860	2860	2860	2860	0
449	20231205	130100	205814345	2860	2860	2860	2860	0
450	20231205	130000	205814345	2860	2860	2860	2860	4
451	20231205	125900	205802905	2860	2860	2860	2860	0
452	20231205	125800	205802905	2860	2860	2860	2860	0
453	20231205	125700	205802905	2860	2865	2865	2860	11
454	20231205	125600	205771415	2865	2865	2865	2865	9
455	20231205	125500	205745630	2865	2865	2865	2865	10
456	20231205	125400	205716980	2865	2865	2865	2865	10
457	20231205	125300	205688330	2865	2865	2865	2865	10
458	20231205	125200	205659680	2865	2865	2865	2865	0
459	20231205	125100	205659680	2865	2865	2865	2865	20
460	20231205	125000	205602380	2865	2865	2865	2865	0
461	20231205	124900	205602380	2865	2865	2865	2865	0
462	20231205	124800	205602380	2865	2865	2865	2865	0
463	20231205	124700	205602380	2865	2865	2865	2865	0
464	20231205	124600	205602380	2865	2865	2865	2865	0
465	20231205	124500	205602380	2865	2865	2865	2865	10
466	20231205	124400	205573730	2865	2865	2865	2865	13
467	20231205	124300	205536485	2865	2865	2865	2865	4
468	20231205	124200	205525025	2865	2865	2865	2865	1
469	20231205	124100	205522160	2865	2865	2865	2865	0
470	20231205	124000	205522160	2865	2865	2865	2865	1
471	20231205	123900	205519295	2865	2865	2865	2865	4
472	20231205	123800	205507835	2850	2850	2850	2850	0
473	20231205	123700	205507835	2850	2850	2850	2850	0
474	20231205	123600	205507835	2850	2850	2850	2850	0
475	20231205	123500	205507835	2850	2850	2850	2850	0
476	20231205	123400	205507835	2850	2850	2850	2850	0
477	20231205	123300	205507835	2850	2850	2850	2850	0
478	20231205	123200	205507835	2850	2850	2850	2850	0
479	20231205	123100	205507835	2850	2850	2850	2850	0
480	20231205	123000	205507835	2850	2850	2850	2850	0
481	20231205	122900	205507835	2850	2850	2850	2850	0
482	20231205	122800	205507835	2850	2850	2850	2850	0
483	20231205	122700	205507835	2850	2850	2850	2850	11
484	20231205	122600	205476485	2850	2850	2850	2850	0
485	20231205	122500	205476485	2850	2850	2850	2850	0
486	20231205	122400	205476485	2850	2850	2850	2850	0
487	20231205	122300	205476485	2850	2850	2850	2850	0
488	20231205	122200	205476485	2850	2850	2850	2850	1
489	20231205	122100	205473635	2850	2850	2850	2850	0
490	20231205	122000	205473635	2850	2850	2850	2850	100
491	20231205	121900	205188635	2850	2850	2850	2850	0
492	20231205	121800	205188635	2850	2855	2855	2850	3000
493	20231205	121700	196635990	2850	2850	2850	2850	0
494	20231205	121600	196635990	2850	2850	2850	2850	0
495	20231205	121500	196635990	2850	2850	2850	2850	0
496	20231205	121400	196635990	2850	2850	2850	2850	0
497	20231205	121300	196635990	2850	2850	2850	2850	0
498	20231205	121200	196635990	2850	2850	2850	2850	0
499	20231205	121100	196635990	2850	2850	2850	2850	0
500	20231205	121000	196635990	2850	2850	2850	2850	0
501	20231205	120900	196635990	2850	2850	2850	2850	0
502	20231205	120800	196635990	2850	2855	2855	2850	300
503	20231205	120700	195780795	2855	2855	2855	2855	0
504	20231205	120600	195780795	2855	2855	2855	2855	0
505	20231205	120500	195780795	2855	2855	2855	2855	0
506	20231205	120400	195780795	2855	2855	2855	2855	0
507	20231205	120300	195780795	2855	2855	2855	2855	0
508	20231205	120200	195780795	2855	2855	2855	2855	0
509	20231205	120100	195780795	2855	2855	2855	2855	0
510	20231205	120000	195780795	2855	2855	2855	2855	1
511	20231205	115900	195777940	2850	2850	2850	2850	0
512	20231205	115800	195777940	2850	2850	2850	2850	0
513	20231205	115700	195777940	2850	2850	2850	2850	0
514	20231205	115600	195777940	2850	2850	2850	2850	0
515	20231205	115500	195777940	2850	2850	2850	2850	0
516	20231205	115400	195777940	2850	2850	2850	2850	0
517	20231205	115300	195777940	2850	2850	2850	2850	0
518	20231205	115200	195777940	2850	2850	2850	2850	0
519	20231205	115100	195777940	2850	2850	2850	2850	0
520	20231205	115000	195777940	2850	2850	2850	2850	50
521	20231205	114900	195635440	2850	2850	2850	2850	0
522	20231205	114800	195635440	2850	2850	2850	2850	0
523	20231205	114700	195635440	2850	2850	2850	2850	76
524	20231205	114600	195418840	2850	2850	2850	2850	22
525	20231205	114500	195356140	2850	2850	2850	2850	15
526	20231205	114400	195313390	2850	2850	2850	2850	40
527	20231205	114300	195199390	2830	2865	2865	2830	4920
528	20231205	114200	181233395	2865	2865	2865	2865	0
529	20231205	114100	181233395	2865	2865	2865	2865	0
530	20231205	114000	181233395	2865	2865	2865	2865	0
531	20231205	113900	181233395	2865	2865	2865	2865	0
532	20231205	113800	181233395	2865	2865	2865	2865	0
533	20231205	113700	181233395	2865	2865	2865	2865	0
534	20231205	113600	181233395	2865	2865	2865	2865	0
535	20231205	113500	181233395	2865	2865	2865	2865	1
536	20231205	113400	181230530	2865	2865	2865	2865	0
537	20231205	113300	181230530	2865	2865	2865	2865	0
538	20231205	113200	181230530	2865	2865	2865	2865	0
539	20231205	113100	181230530	2865	2865	2865	2865	4
540	20231205	113000	181219070	2865	2865	2865	2865	0
541	20231205	112900	181219070	2865	2865	2865	2865	0
542	20231205	112800	181219070	2865	2865	2865	2865	0
543	20231205	112700	181219070	2865	2860	2865	2860	24
544	20231205	112600	181150330	2860	2860	2860	2860	108
545	20231205	112500	180841450	2860	2860	2860	2860	0
546	20231205	112400	180841450	2860	2860	2860	2860	4
547	20231205	112300	180830010	2860	2860	2860	2860	40
548	20231205	112200	180715610	2860	2865	2865	2860	201
549	20231205	112100	180140745	2860	2860	2860	2860	272
550	20231205	112000	179362825	2860	2860	2860	2860	0
551	20231205	111900	179362825	2860	2860	2860	2860	1
552	20231205	111800	179359965	2860	2860	2860	2860	0
553	20231205	111700	179359965	2860	2860	2860	2860	0
554	20231205	111600	179359965	2860	2850	2860	2850	4
555	20231205	111500	179348555	2850	2850	2850	2850	0
556	20231205	111400	179348555	2850	2850	2850	2850	7
557	20231205	111300	179328605	2860	2860	2860	2860	10
558	20231205	111200	179300005	2860	2860	2860	2860	0
559	20231205	111100	179300005	2860	2860	2860	2860	0
560	20231205	111000	179300005	2860	2860	2860	2860	0
561	20231205	110900	179300005	2860	2860	2860	2860	0
562	20231205	110800	179300005	2860	2860	2860	2860	0
563	20231205	110700	179300005	2860	2860	2860	2860	0
564	20231205	110600	179300005	2860	2860	2860	2860	0
565	20231205	110500	179300005	2860	2860	2860	2860	10
566	20231205	110400	179271405	2860	2860	2860	2860	1
567	20231205	110300	179268545	2865	2865	2865	2865	0
568	20231205	110200	179268545	2865	2865	2865	2865	1
569	20231205	110100	179265680	2865	2865	2865	2865	1
570	20231205	110000	179262815	2840	2840	2840	2840	0
571	20231205	105900	179262815	2840	2840	2840	2840	0
572	20231205	105800	179262815	2840	2860	2865	2840	1649
573	20231205	105700	174576195	2865	2865	2865	2865	711
574	20231205	105600	172539180	2865	2865	2865	2865	4
575	20231205	105500	172527720	2865	2865	2865	2865	1
576	20231205	105400	172524855	2860	2860	2860	2860	0
577	20231205	105300	172524855	2860	2860	2860	2860	0
578	20231205	105200	172524855	2860	2860	2860	2860	3
579	20231205	105100	172516275	2860	2860	2860	2860	6
580	20231205	105000	172499115	2840	2860	2860	2840	1485
581	20231205	104900	168275160	2865	2865	2865	2865	0
582	20231205	104800	168275160	2865	2865	2865	2865	0
583	20231205	104700	168275160	2865	2865	2865	2865	0
584	20231205	104600	168275160	2865	2865	2865	2865	108
585	20231205	104500	167965740	2865	2865	2865	2865	0
586	20231205	104400	167965740	2865	2860	2865	2860	518
587	20231205	104300	166484250	2860	2860	2860	2860	0
588	20231205	104200	166484250	2860	2860	2860	2860	0
589	20231205	104100	166484250	2860	2855	2860	2855	6
590	20231205	104000	166467095	2860	2860	2860	2860	19
591	20231205	103900	166412755	2860	2860	2860	2860	10
592	20231205	103800	166384155	2855	2855	2855	2855	0
593	20231205	103700	166384155	2855	2855	2855	2855	5
594	20231205	103600	166369880	2850	2850	2850	2850	5
595	20231205	103500	166355630	2865	2865	2865	2865	132
596	20231205	103400	165977450	2865	2865	2865	2865	386
597	20231205	103300	164871560	2860	2855	2860	2850	644
598	20231205	103200	163029830	2850	2850	2850	2850	0
599	20231205	103100	163029830	2850	2850	2850	2850	0
600	20231205	103000	163029830	2850	2845	2850	2845	1201
601	20231205	102900	159608295	2840	2840	2840	2840	0
602	20231205	102800	159608295	2840	2840	2840	2840	0
603	20231205	102700	159608295	2840	2835	2840	2835	372
604	20231205	102600	158552625	2830	2830	2830	2830	0
605	20231205	102500	158552625	2830	2830	2830	2830	139
606	20231205	102400	158159255	2830	2830	2830	2830	217
607	20231205	102300	157545145	2830	2830	2830	2830	1
608	20231205	102200	157542315	2810	2810	2810	2810	0
609	20231205	102100	157542315	2810	2810	2810	2810	0
610	20231205	102000	157542315	2810	2810	2810	2810	300
611	20231205	101900	156699315	2805	2830	2830	2805	1590
612	20231205	101800	152227445	2830	2825	2830	2825	733
613	20231205	101700	150154155	2835	2825	2835	2825	18
614	20231205	101600	150103295	2825	2835	2835	2825	51
615	20231205	101500	149959210	2830	2830	2830	2830	11
616	20231205	101400	149928080	2820	2820	2820	2820	0
617	20231205	101300	149928080	2820	2820	2820	2820	406
618	20231205	101200	148783160	2835	2825	2835	2820	309
619	20231205	101100	147910250	2840	2855	2855	2810	1220
620	20231205	101000	144473830	2855	2850	2855	2850	233
621	20231205	100900	143809730	2850	2830	2855	2820	1029
622	20231205	100800	140897520	2860	2865	2865	2810	3232
623	20231205	100700	131740720	2865	2865	2865	2865	1
624	20231205	100600	131737855	2855	2855	2855	2855	45
625	20231205	100500	131609380	2855	2850	2855	2850	892
626	20231205	100400	129067055	2845	2845	2845	2845	0
627	20231205	100300	129067055	2845	2840	2845	2840	446
628	20231205	100200	127800305	2840	2840	2840	2840	0
629	20231205	100100	127800305	2840	2830	2840	2830	2281
630	20231205	100000	121329165	2830	2835	2835	2830	80
631	20231205	095900	121102590	2840	2840	2840	2840	66
632	20231205	095800	120915150	2840	2830	2840	2800	6437
633	20231205	095700	102790810	2820	2840	2840	2800	4552
634	20231205	095600	89963210	2835	2855	2855	2810	7831
635	20231205	095500	67866780	2870	2875	2885	2830	9025
636	20231205	095400	42189335	2870	2880	2880	2870	2000
637	20231205	095300	36443820	2870	2900	2900	2870	3000
638	20231205	095200	27802345	2905	2905	2905	2905	0
639	20231205	095100	27802345	2905	2905	2905	2905	6
640	20231205	095000	27784915	2905	2905	2905	2905	0
641	20231205	094900	27784915	2905	2905	2905	2905	0
642	20231205	094800	27784915	2905	2905	2905	2905	0
643	20231205	094700	27784915	2905	2905	2905	2905	1
644	20231205	094600	27782010	2900	2900	2900	2900	30
645	20231205	094500	27695010	2905	2905	2905	2905	5
646	20231205	094400	27680485	2900	2900	2900	2900	1
647	20231205	094300	27677585	2905	2905	2905	2905	0
648	20231205	094200	27677585	2905	2905	2905	2905	0
649	20231205	094100	27677585	2905	2905	2905	2905	5
650	20231205	094000	27663060	2905	2905	2905	2905	3
651	20231205	093900	27654345	2905	2905	2905	2905	2
652	20231205	093800	27648535	2905	2905	2905	2905	35
653	20231205	093700	27546860	2905	2905	2905	2905	38
654	20231205	093600	27436470	2905	2905	2905	2905	100
655	20231205	093500	27145970	2905	2905	2905	2905	0
656	20231205	093400	27145970	2905	2905	2905	2905	0
657	20231205	093300	27145970	2905	2905	2905	2905	7
658	20231205	093200	27125635	2905	2905	2905	2905	0
659	20231205	093100	27125635	2905	2905	2905	2905	20
660	20231205	093000	27067535	2905	2910	2910	2905	3
661	20231205	092900	27058815	2910	2910	2910	2910	10
662	20231205	092800	27029715	2910	2905	2910	2885	1708
663	20231205	092700	22082215	2910	2910	2910	2910	51
664	20231205	092600	21933805	2910	2910	2910	2910	0
665	20231205	092500	21933805	2910	2910	2910	2910	0
666	20231205	092400	21933805	2910	2910	2910	2910	0
667	20231205	092300	21933805	2910	2910	2910	2910	10
668	20231205	092200	21904705	2905	2910	2910	2905	20
669	20231205	092100	21846600	2905	2905	2905	2905	0
670	20231205	092000	21846600	2905	2905	2905	2905	0
671	20231205	091900	21846600	2905	2905	2905	2905	1
672	20231205	091800	21843695	2905	2910	2910	2905	3148
673	20231205	091700	12696720	2910	2910	2910	2910	1209
674	20231205	091600	9178530	2910	2915	2915	2910	619
675	20231205	091500	7376590	2920	2920	2920	2920	200
676	20231205	091400	6792590	2925	2920	2925	2920	190
677	20231205	091300	6237090	2925	2925	2925	2920	1275
678	20231205	091200	2507920	2925	2910	2925	2910	6
679	20231205	091100	2490445	2910	2910	2910	2910	51
680	20231205	091000	2342035	2905	2905	2905	2905	2
681	20231205	090900	2336225	2910	2910	2910	2910	5
682	20231205	090800	2321675	2910	2910	2910	2910	234
683	20231205	090700	1640735	2915	2930	2930	2915	410
684	20231205	090600	445435	2925	2925	2925	2925	0
685	20231205	090500	445435	2925	2925	2925	2925	4
686	20231205	090400	433735	2915	2915	2915	2915	5
687	20231205	090300	419160	2925	2925	2925	2925	40
688	20231205	090200	302160	2910	2910	2910	2910	0
689	20231205	090100	302160	2910	2910	2910	2910	8
690	20231205	090000	278880	2905	2905	2905	2905	96