KissMeData/185490/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	202700	145591470	2980	2980	2980	2980	250
3	20231206	202600	145591470	2980	2980	2980	2980	0
4	20231206	202500	145591470	2980	2980	2980	2980	0
5	20231206	202400	145591470	2980	2980	2980	2980	0
6	20231206	202300	145591470	2980	2980	2980	2980	0
7	20231206	202200	145591470	2980	2980	2980	2980	0
8	20231206	202100	145591470	2980	2980	2980	2980	0
9	20231206	202000	145591470	2980	2980	2980	2980	0
10	20231206	201900	145591470	2980	2980	2980	2980	0
11	20231206	201800	145591470	2980	2980	2980	2980	0
12	20231206	201700	145591470	2980	2980	2980	2980	0
13	20231206	201600	145591470	2980	2980	2980	2980	0
14	20231206	201500	145591470	2980	2980	2980	2980	0
15	20231206	201400	145591470	2980	2980	2980	2980	0
16	20231206	201300	145591470	2980	2980	2980	2980	0
17	20231206	201200	145591470	2980	2980	2980	2980	0
18	20231206	201100	145591470	2980	2980	2980	2980	0
19	20231206	201000	145591470	2980	2980	2980	2980	0
20	20231206	200900	145591470	2980	2980	2980	2980	0
21	20231206	200800	145591470	2980	2980	2980	2980	0
22	20231206	200700	145591470	2980	2980	2980	2980	0
23	20231206	200600	145591470	2980	2980	2980	2980	0
24	20231206	200500	145591470	2980	2980	2980	2980	0
25	20231206	200400	145591470	2980	2980	2980	2980	0
26	20231206	200300	145591470	2980	2980	2980	2980	0
27	20231206	200200	145591470	2980	2980	2980	2980	0
28	20231206	200100	145591470	2980	2980	2980	2980	0
29	20231206	200000	145591470	2980	2980	2980	2980	0
30	20231206	195900	145591470	2980	2980	2980	2980	0
31	20231206	195800	145591470	2980	2980	2980	2980	0
32	20231206	195700	145591470	2980	2980	2980	2980	250
33	20231206	195600	145591470	2980	2980	2980	2980	0
34	20231206	195500	145591470	2980	2980	2980	2980	0
35	20231206	195400	145591470	2980	2980	2980	2980	0
36	20231206	195300	145591470	2980	2980	2980	2980	0
37	20231206	195200	145591470	2980	2980	2980	2980	0
38	20231206	195100	145591470	2980	2980	2980	2980	0
39	20231206	195000	145591470	2980	2980	2980	2980	0
40	20231206	194900	145591470	2980	2980	2980	2980	0
41	20231206	194800	145591470	2980	2980	2980	2980	0
42	20231206	194700	145591470	2980	2980	2980	2980	0
43	20231206	194600	145591470	2980	2980	2980	2980	0
44	20231206	194500	145591470	2980	2980	2980	2980	0
45	20231206	194400	145591470	2980	2980	2980	2980	0
46	20231206	194300	145591470	2980	2980	2980	2980	0
47	20231206	194200	145591470	2980	2980	2980	2980	0
48	20231206	194100	145591470	2980	2980	2980	2980	0
49	20231206	194000	145591470	2980	2980	2980	2980	0
50	20231206	193900	145591470	2980	2980	2980	2980	0
51	20231206	193800	145591470	2980	2980	2980	2980	0
52	20231206	193700	145591470	2980	2980	2980	2980	0
53	20231206	193600	145591470	2980	2980	2980	2980	0
54	20231206	193500	145591470	2980	2980	2980	2980	0
55	20231206	193400	145591470	2980	2980	2980	2980	0
56	20231206	193300	145591470	2980	2980	2980	2980	0
57	20231206	193200	145591470	2980	2980	2980	2980	0
58	20231206	193100	145591470	2980	2980	2980	2980	0
59	20231206	193000	145591470	2980	2980	2980	2980	0
60	20231206	192900	145591470	2980	2980	2980	2980	0
61	20231206	192800	145591470	2980	2980	2980	2980	0
62	20231206	192700	145591470	2980	2980	2980	2980	250
63	20231206	192600	145591470	2980	2980	2980	2980	0
64	20231206	192500	145591470	2980	2980	2980	2980	0
65	20231206	192400	145591470	2980	2980	2980	2980	0
66	20231206	192300	145591470	2980	2980	2980	2980	0
67	20231206	192200	145591470	2980	2980	2980	2980	0
68	20231206	192100	145591470	2980	2980	2980	2980	0
69	20231206	192000	145591470	2980	2980	2980	2980	0
70	20231206	191900	145591470	2980	2980	2980	2980	0
71	20231206	191800	145591470	2980	2980	2980	2980	0
72	20231206	191700	145591470	2980	2980	2980	2980	0
73	20231206	191600	145591470	2980	2980	2980	2980	0
74	20231206	191500	145591470	2980	2980	2980	2980	0
75	20231206	191400	145591470	2980	2980	2980	2980	0
76	20231206	191300	145591470	2980	2980	2980	2980	0
77	20231206	191200	145591470	2980	2980	2980	2980	0
78	20231206	191100	145591470	2980	2980	2980	2980	0
79	20231206	191000	145591470	2980	2980	2980	2980	0
80	20231206	190900	145591470	2980	2980	2980	2980	0
81	20231206	190800	145591470	2980	2980	2980	2980	0
82	20231206	190700	145591470	2980	2980	2980	2980	0
83	20231206	190600	145591470	2980	2980	2980	2980	0
84	20231206	190500	145591470	2980	2980	2980	2980	0
85	20231206	190400	145591470	2980	2980	2980	2980	0
86	20231206	190300	145591470	2980	2980	2980	2980	0
87	20231206	190200	145591470	2980	2980	2980	2980	0
88	20231206	190100	145591470	2980	2980	2980	2980	0
89	20231206	190000	145591470	2980	2980	2980	2980	0
90	20231206	185900	145591470	2980	2980	2980	2980	0
91	20231206	185800	145591470	2980	2980	2980	2980	0
92	20231206	185700	145591470	2980	2980	2980	2980	250
93	20231206	185600	145591470	2980	2980	2980	2980	0
94	20231206	185500	145591470	2980	2980	2980	2980	0
95	20231206	185400	145591470	2980	2980	2980	2980	0
96	20231206	185300	145591470	2980	2980	2980	2980	0
97	20231206	185200	145591470	2980	2980	2980	2980	0
98	20231206	185100	145591470	2980	2980	2980	2980	0
99	20231206	185000	145591470	2980	2980	2980	2980	0
100	20231206	184900	145591470	2980	2980	2980	2980	0
101	20231206	184800	145591470	2980	2980	2980	2980	0
102	20231206	184700	145591470	2980	2980	2980	2980	0
103	20231206	184600	145591470	2980	2980	2980	2980	0
104	20231206	184500	145591470	2980	2980	2980	2980	0
105	20231206	184400	145591470	2980	2980	2980	2980	0
106	20231206	184300	145591470	2980	2980	2980	2980	0
107	20231206	184200	145591470	2980	2980	2980	2980	0
108	20231206	184100	145591470	2980	2980	2980	2980	0
109	20231206	184000	145591470	2980	2980	2980	2980	0
110	20231206	183900	145591470	2980	2980	2980	2980	0
111	20231206	183800	145591470	2980	2980	2980	2980	0
112	20231206	183700	145591470	2980	2980	2980	2980	0
113	20231206	183600	145591470	2980	2980	2980	2980	0
114	20231206	183500	145591470	2980	2980	2980	2980	0
115	20231206	183400	145591470	2980	2980	2980	2980	0
116	20231206	183300	145591470	2980	2980	2980	2980	0
117	20231206	183200	145591470	2980	2980	2980	2980	0
118	20231206	183100	145591470	2980	2980	2980	2980	0
119	20231206	183000	145591470	2980	2980	2980	2980	0
120	20231206	182900	145591470	2980	2980	2980	2980	0
121	20231206	182800	145591470	2980	2980	2980	2980	0
122	20231206	182700	145591470	2980	2980	2980	2980	250
123	20231206	182600	145591470	2980	2980	2980	2980	0
124	20231206	182500	145591470	2980	2980	2980	2980	0
125	20231206	182400	145591470	2980	2980	2980	2980	0
126	20231206	182300	145591470	2980	2980	2980	2980	0
127	20231206	182200	145591470	2980	2980	2980	2980	0
128	20231206	182100	145591470	2980	2980	2980	2980	0
129	20231206	182000	145591470	2980	2980	2980	2980	0
130	20231206	181900	145591470	2980	2980	2980	2980	0
131	20231206	181800	145591470	2980	2980	2980	2980	0
132	20231206	181700	145591470	2980	2980	2980	2980	0
133	20231206	181600	145591470	2980	2980	2980	2980	0
134	20231206	181500	145591470	2980	2980	2980	2980	0
135	20231206	181400	145591470	2980	2980	2980	2980	0
136	20231206	181300	145591470	2980	2980	2980	2980	0
137	20231206	181200	145591470	2980	2980	2980	2980	0
138	20231206	181100	145591470	2980	2980	2980	2980	0
139	20231206	181000	145591470	2980	2980	2980	2980	0
140	20231206	180900	145591470	2980	2980	2980	2980	0
141	20231206	180800	145591470	2980	2980	2980	2980	0
142	20231206	180700	145591470	2980	2980	2980	2980	0
143	20231206	180600	145591470	2980	2980	2980	2980	0
144	20231206	180500	145591470	2980	2980	2980	2980	0
145	20231206	180400	145591470	2980	2980	2980	2980	0
146	20231206	180300	145591470	2980	2980	2980	2980	0
147	20231206	180200	145591470	2980	2980	2980	2980	0
148	20231206	180100	145591470	2980	2980	2980	2980	0
149	20231206	180000	145591470	2980	2980	2980	2980	0
150	20231206	175900	145591470	2980	2980	2980	2980	0
151	20231206	175800	145591470	2980	2980	2980	2980	0
152	20231206	175700	145591470	2980	2980	2980	2980	250
153	20231206	175600	145591470	2980	2980	2980	2980	0
154	20231206	175500	145591470	2980	2980	2980	2980	0
155	20231206	175400	145591470	2980	2980	2980	2980	0
156	20231206	175300	145591470	2980	2980	2980	2980	0
157	20231206	175200	145591470	2980	2980	2980	2980	0
158	20231206	175100	145591470	2980	2980	2980	2980	0
159	20231206	175000	145591470	2980	2980	2980	2980	0
160	20231206	174900	145591470	2980	2980	2980	2980	0
161	20231206	174800	145591470	2980	2980	2980	2980	0
162	20231206	174700	145591470	2980	2980	2980	2980	0
163	20231206	174600	145591470	2980	2980	2980	2980	0
164	20231206	174500	145591470	2980	2980	2980	2980	0
165	20231206	174400	145591470	2980	2980	2980	2980	0
166	20231206	174300	145591470	2980	2980	2980	2980	0
167	20231206	174200	145591470	2980	2980	2980	2980	0
168	20231206	174100	145591470	2980	2980	2980	2980	0
169	20231206	174000	145591470	2980	2980	2980	2980	0
170	20231206	173900	145591470	2980	2980	2980	2980	0
171	20231206	173800	145591470	2980	2980	2980	2980	0
172	20231206	173700	145591470	2980	2980	2980	2980	0
173	20231206	173600	145591470	2980	2980	2980	2980	0
174	20231206	173500	145591470	2980	2980	2980	2980	0
175	20231206	173400	145591470	2980	2980	2980	2980	0
176	20231206	173300	145591470	2980	2980	2980	2980	0
177	20231206	173200	145591470	2980	2980	2980	2980	0
178	20231206	173100	145591470	2980	2980	2980	2980	0
179	20231206	173000	145591470	2980	2980	2980	2980	0
180	20231206	172900	145591470	2980	2980	2980	2980	0
181	20231206	172800	145591470	2980	2980	2980	2980	0
182	20231206	172700	145591470	2980	2980	2980	2980	250
183	20231206	172600	145591470	2980	2980	2980	2980	0
184	20231206	172500	145591470	2980	2980	2980	2980	0
185	20231206	172400	145591470	2980	2980	2980	2980	0
186	20231206	172300	145591470	2980	2980	2980	2980	0
187	20231206	172200	145591470	2980	2980	2980	2980	0
188	20231206	172100	145591470	2980	2980	2980	2980	0
189	20231206	172000	145591470	2980	2980	2980	2980	0
190	20231206	171900	145591470	2980	2980	2980	2980	0
191	20231206	171800	145591470	2980	2980	2980	2980	0
192	20231206	171700	145591470	2980	2980	2980	2980	0
193	20231206	171600	145591470	2980	2980	2980	2980	0
194	20231206	171500	145591470	2980	2980	2980	2980	0
195	20231206	171400	145591470	2980	2980	2980	2980	0
196	20231206	171300	145591470	2980	2980	2980	2980	0
197	20231206	171200	145591470	2980	2980	2980	2980	0
198	20231206	171100	145591470	2980	2980	2980	2980	0
199	20231206	171000	145591470	2980	2980	2980	2980	0
200	20231206	170900	145591470	2980	2980	2980	2980	0
201	20231206	170800	145591470	2980	2980	2980	2980	0
202	20231206	170700	145591470	2980	2980	2980	2980	0
203	20231206	170600	145591470	2980	2980	2980	2980	0
204	20231206	170500	145591470	2980	2980	2980	2980	0
205	20231206	170400	145591470	2980	2980	2980	2980	0
206	20231206	170300	145591470	2980	2980	2980	2980	0
207	20231206	170200	145591470	2980	2980	2980	2980	0
208	20231206	170100	145591470	2980	2980	2980	2980	0
209	20231206	170000	145591470	2980	2980	2980	2980	0
210	20231206	165900	145591470	2980	2980	2980	2980	0
211	20231206	165800	145591470	2980	2980	2980	2980	0
212	20231206	165700	145591470	2980	2980	2980	2980	250
213	20231206	165600	145591470	2980	2980	2980	2980	0
214	20231206	165500	145591470	2980	2980	2980	2980	0
215	20231206	165400	145591470	2980	2980	2980	2980	0
216	20231206	165300	145591470	2980	2980	2980	2980	0
217	20231206	165200	145591470	2980	2980	2980	2980	0
218	20231206	165100	145591470	2980	2980	2980	2980	0
219	20231206	165000	145591470	2980	2980	2980	2980	0
220	20231206	164900	145591470	2980	2980	2980	2980	0
221	20231206	164800	145591470	2980	2980	2980	2980	0
222	20231206	164700	145591470	2980	2980	2980	2980	0
223	20231206	164600	145591470	2980	2980	2980	2980	0
224	20231206	164500	145591470	2980	2980	2980	2980	0
225	20231206	164400	145591470	2980	2980	2980	2980	0
226	20231206	164300	145591470	2980	2980	2980	2980	0
227	20231206	164200	145591470	2980	2980	2980	2980	0
228	20231206	164100	145591470	2980	2980	2980	2980	0
229	20231206	164000	145591470	2980	2980	2980	2980	0
230	20231206	163900	145591470	2980	2980	2980	2980	0
231	20231206	163800	145591470	2980	2980	2980	2980	0
232	20231206	163700	145591470	2980	2980	2980	2980	0
233	20231206	163600	145591470	2980	2980	2980	2980	0
234	20231206	163500	145591470	2980	2980	2980	2980	0
235	20231206	163400	145591470	2980	2980	2980	2980	0
236	20231206	163300	145591470	2980	2980	2980	2980	0
237	20231206	163200	145591470	2980	2980	2980	2980	0
238	20231206	163100	145591470	2980	2980	2980	2980	0
239	20231206	163000	145591470	2980	2980	2980	2980	0
240	20231206	162900	145591470	2980	2980	2980	2980	0
241	20231206	162800	145591470	2980	2980	2980	2980	0
242	20231206	162700	145591470	2980	2980	2980	2980	250
243	20231206	162600	145591470	2980	2980	2980	2980	0
244	20231206	162500	145591470	2980	2980	2980	2980	0
245	20231206	162400	145591470	2980	2980	2980	2980	0
246	20231206	162300	145591470	2980	2980	2980	2980	0
247	20231206	162200	145591470	2980	2980	2980	2980	0
248	20231206	162100	145591470	2980	2980	2980	2980	0
249	20231206	162000	145591470	2980	2980	2980	2980	0
250	20231206	161900	145591470	2980	2980	2980	2980	0
251	20231206	161800	145591470	2980	2980	2980	2980	0
252	20231206	161700	145591470	2980	2980	2980	2980	0
253	20231206	161600	145591470	2980	2980	2980	2980	0
254	20231206	161500	145591470	2980	2980	2980	2980	0
255	20231206	161400	145591470	2980	2980	2980	2980	0
256	20231206	161300	145591470	2980	2980	2980	2980	0
257	20231206	161200	145591470	2980	2980	2980	2980	0
258	20231206	161100	145591470	2980	2980	2980	2980	0
259	20231206	161000	145591470	2980	2980	2980	2980	0
260	20231206	160900	145591470	2980	2980	2980	2980	0
261	20231206	160800	145591470	2980	2980	2980	2980	0
262	20231206	160700	145591470	2980	2980	2980	2980	0
263	20231206	160600	145591470	2980	2980	2980	2980	0
264	20231206	160500	145591470	2980	2980	2980	2980	0
265	20231206	160400	145591470	2980	2980	2980	2980	0
266	20231206	160300	145591470	2980	2980	2980	2980	0
267	20231206	160200	145591470	2980	2980	2980	2980	0
268	20231206	160100	145591470	2980	2980	2980	2980	0
269	20231206	160000	145591470	2980	2980	2980	2980	0
270	20231206	155900	145591470	2980	2980	2980	2980	0
271	20231206	155800	145591470	2980	2980	2980	2980	0
272	20231206	155700	145591470	2980	2980	2980	2980	250
273	20231206	155600	145591470	2980	2980	2980	2980	0
274	20231206	155500	145591470	2980	2980	2980	2980	0
275	20231206	155400	145591470	2980	2980	2980	2980	0
276	20231206	155300	145591470	2980	2980	2980	2980	0
277	20231206	155200	145591470	2980	2980	2980	2980	0
278	20231206	155100	145591470	2980	2980	2980	2980	0
279	20231206	155000	145591470	2980	2980	2980	2980	0
280	20231206	154900	145591470	2980	2980	2980	2980	0
281	20231206	154800	145591470	2980	2980	2980	2980	0
282	20231206	154700	145591470	2980	2980	2980	2980	0
283	20231206	154600	145591470	2980	2980	2980	2980	0
284	20231206	154500	145591470	2980	2980	2980	2980	0
285	20231206	154400	145591470	2980	2980	2980	2980	0
286	20231206	154300	145591470	2980	2980	2980	2980	0
287	20231206	154200	145591470	2980	2980	2980	2980	0
288	20231206	154100	145591470	2980	2980	2980	2980	0
289	20231206	154000	145591470	2980	2980	2980	2980	0
290	20231206	153900	145591470	2980	2980	2980	2980	0
291	20231206	153800	145591470	2980	2980	2980	2980	0
292	20231206	153700	145591470	2980	2980	2980	2980	0
293	20231206	153600	145591470	2980	2980	2980	2980	0
294	20231206	153500	145591470	2980	2980	2980	2980	0
295	20231206	153400	145591470	2980	2980	2980	2980	0
296	20231206	153300	145591470	2980	2980	2980	2980	0
297	20231206	153200	145591470	2980	2980	2980	2980	0
298	20231206	153100	145591470	2980	2980	2980	2980	0
299	20231206	153000	145591470	2980	2980	2980	2980	250
300	20231206	152900	144846470	2980	2980	2980	2980	0
301	20231206	152800	144846470	2980	2980	2980	2980	0
302	20231206	152700	144846470	2980	2980	2980	2980	0
303	20231206	152600	144846470	2980	2980	2980	2980	0
304	20231206	152500	144846470	2980	2980	2980	2980	0
305	20231206	152400	144846470	2980	2980	2980	2980	0
306	20231206	152300	144846470	2980	2980	2980	2980	0
307	20231206	152200	144846470	2980	2980	2980	2980	0
308	20231206	152100	144846470	2980	2980	2980	2980	0
309	20231206	152000	144846470	2980	2980	2980	2980	0
310	20231206	151900	144846470	2980	2980	2980	2980	35
311	20231206	151800	144742170	2980	2980	2980	2980	10
312	20231206	151700	144712370	2970	2975	2975	2970	2827
313	20231206	151600	136314090	2970	2970	2970	2970	9
314	20231206	151500	136287360	2975	2975	2975	2975	0
315	20231206	151400	136287360	2975	2975	2975	2975	0
316	20231206	151300	136287360	2975	2975	2975	2975	5
317	20231206	151200	136272485	2975	2975	2975	2975	24
318	20231206	151100	136201085	2980	2980	2980	2980	0
319	20231206	151000	136201085	2980	2980	2980	2980	48
320	20231206	150900	136058045	2980	2980	2980	2980	0
321	20231206	150800	136058045	2980	2980	2980	2980	0
322	20231206	150700	136058045	2980	2980	2980	2980	0
323	20231206	150600	136058045	2980	2980	2980	2980	0
324	20231206	150500	136058045	2980	2980	2980	2980	0
325	20231206	150400	136058045	2980	2980	2980	2980	1
326	20231206	150300	136055065	2975	2975	2975	2975	250
327	20231206	150200	135311315	2975	2975	2975	2975	1
328	20231206	150100	135308340	2970	2970	2970	2970	150
329	20231206	150000	134862840	2975	2975	2975	2975	0
330	20231206	145900	134862840	2975	2975	2975	2975	0
331	20231206	145800	134862840	2975	2970	2975	2970	922
332	20231206	145700	132124410	2975	2975	2975	2975	0
333	20231206	145600	132124410	2975	2970	2975	2970	36
334	20231206	145500	132017400	2975	2975	2975	2975	0
335	20231206	145400	132017400	2975	2975	2975	2975	0
336	20231206	145300	132017400	2975	2975	2975	2975	0
337	20231206	145200	132017400	2975	2975	2975	2975	0
338	20231206	145100	132017400	2975	2970	2975	2970	21
339	20231206	145000	131955025	2975	2975	2975	2975	221
340	20231206	144900	131297550	2980	2980	2980	2980	651
341	20231206	144800	129357570	2980	2980	2980	2980	0
342	20231206	144700	129357570	2980	2980	2980	2980	1
343	20231206	144600	129354590	2975	2975	2975	2975	0
344	20231206	144500	129354590	2975	2975	2975	2975	0
345	20231206	144400	129354590	2975	2975	2975	2975	0
346	20231206	144300	129354590	2975	2975	2975	2975	0
347	20231206	144200	129354590	2975	2975	2975	2975	0
348	20231206	144100	129354590	2975	2970	2975	2970	566
349	20231206	144000	127670890	2970	2970	2970	2970	0
350	20231206	143900	127670890	2970	2970	2970	2970	0
351	20231206	143800	127670890	2970	2970	2970	2970	50
352	20231206	143700	127522390	2970	2970	2970	2970	0
353	20231206	143600	127522390	2970	2970	2970	2970	0
354	20231206	143500	127522390	2970	2970	2970	2970	400
355	20231206	143400	126334390	2975	2975	2975	2975	0
356	20231206	143300	126334390	2975	2975	2975	2975	40
357	20231206	143200	126215390	2975	2975	2975	2975	0
358	20231206	143100	126215390	2975	2975	2975	2970	160
359	20231206	143000	125739890	2975	2975	2975	2975	0
360	20231206	142900	125739890	2975	2975	2975	2975	0
361	20231206	142800	125739890	2975	2975	2975	2975	0
362	20231206	142700	125739890	2975	2975	2975	2975	0
363	20231206	142600	125739890	2975	2975	2975	2975	0
364	20231206	142500	125739890	2975	2975	2975	2975	19
365	20231206	142400	125683365	2975	2975	2975	2975	335
366	20231206	142300	124686740	2975	2975	2975	2975	10
367	20231206	142200	124656990	2975	2975	2975	2975	30
368	20231206	142100	124567740	2975	2975	2975	2975	1214
369	20231206	142000	120956090	2975	2975	2975	2975	0
370	20231206	141900	120956090	2975	2975	2975	2975	64
371	20231206	141800	120765690	2970	2970	2970	2970	0
372	20231206	141700	120765690	2970	2970	2970	2970	0
373	20231206	141600	120765690	2970	2970	2970	2970	0
374	20231206	141500	120765690	2970	2970	2970	2970	0
375	20231206	141400	120765690	2970	2970	2970	2970	2
376	20231206	141300	120759750	2970	2970	2970	2970	1
377	20231206	141200	120756780	2970	2970	2970	2970	0
378	20231206	141100	120756780	2970	2970	2970	2970	44
379	20231206	141000	120626100	2970	2970	2970	2970	0
380	20231206	140900	120626100	2970	2970	2970	2970	0
381	20231206	140800	120626100	2970	2970	2970	2970	0
382	20231206	140700	120626100	2970	2970	2970	2970	0
383	20231206	140600	120626100	2970	2970	2970	2970	0
384	20231206	140500	120626100	2970	2970	2970	2970	0
385	20231206	140400	120626100	2970	2970	2970	2970	0
386	20231206	140300	120626100	2970	2970	2970	2970	0
387	20231206	140200	120626100	2970	2970	2970	2970	4
388	20231206	140100	120614220	2970	2965	2970	2965	2
389	20231206	140000	120608285	2970	2965	2970	2965	2
390	20231206	135900	120602350	2970	2970	2970	2970	33
391	20231206	135800	120504340	2970	2970	2970	2970	1
392	20231206	135700	120501370	2965	2965	2965	2965	1
393	20231206	135600	120498405	2965	2965	2965	2965	10
394	20231206	135500	120468755	2965	2965	2965	2965	31
395	20231206	135400	120376840	2965	2970	2970	2965	252
396	20231206	135300	119628445	2970	2970	2970	2970	619
397	20231206	135200	117790015	2970	2975	2975	2970	103
398	20231206	135100	117483605	2970	2970	2970	2970	3
399	20231206	135000	117474695	2970	2970	2970	2970	3
400	20231206	134900	117465785	2975	2975	2975	2975	100
401	20231206	134800	117168285	2970	2970	2970	2970	3
402	20231206	134700	117159375	2970	2970	2970	2970	3
403	20231206	134600	117150465	2970	2975	2975	2970	103
404	20231206	134500	116844055	2980	2980	2980	2980	0
405	20231206	134400	116844055	2980	2980	2980	2980	0
406	20231206	134300	116844055	2980	2980	2980	2980	1
407	20231206	134200	116841075	2980	2980	2980	2980	0
408	20231206	134100	116841075	2980	2980	2980	2980	1
409	20231206	134000	116838095	2970	2970	2970	2970	0
410	20231206	133900	116838095	2970	2970	2970	2970	0
411	20231206	133800	116838095	2970	2970	2970	2970	0
412	20231206	133700	116838095	2970	2970	2970	2970	0
413	20231206	133600	116838095	2970	2970	2970	2970	0
414	20231206	133500	116838095	2970	2970	2970	2970	100
415	20231206	133400	116541095	2985	2985	2985	2985	0
416	20231206	133300	116541095	2985	2985	2985	2985	0
417	20231206	133200	116541095	2985	2985	2985	2985	0
418	20231206	133100	116541095	2985	2985	2985	2985	0
419	20231206	133000	116541095	2985	2985	2985	2985	0
420	20231206	132900	116541095	2985	2985	2985	2985	100
421	20231206	132800	116242595	2985	2985	2985	2985	0
422	20231206	132700	116242595	2985	2980	2985	2980	23
423	20231206	132600	116174050	2980	2980	2980	2980	1
424	20231206	132500	116171070	2970	2970	2970	2970	0
425	20231206	132400	116171070	2970	2970	2970	2970	0
426	20231206	132300	116171070	2970	2970	2970	2970	0
427	20231206	132200	116171070	2970	2970	2970	2970	100
428	20231206	132100	115874070	2980	2980	2980	2980	0
429	20231206	132000	115874070	2980	2980	2980	2980	0
430	20231206	131900	115874070	2980	2980	2980	2980	2
431	20231206	131800	115868110	2970	2970	2970	2970	10
432	20231206	131700	115838410	2970	2980	2980	2970	383
433	20231206	131600	114697100	2970	2970	2970	2970	102
434	20231206	131500	114394160	2975	2975	2975	2975	0
435	20231206	131400	114394160	2975	2975	2975	2975	0
436	20231206	131300	114394160	2975	2975	2975	2975	2165
437	20231206	131200	107953285	2975	2970	2975	2970	65
438	20231206	131100	107760230	2970	2970	2970	2970	629
439	20231206	131000	105892100	2965	2965	2965	2965	0
440	20231206	130900	105892100	2965	2965	2965	2965	0
441	20231206	130800	105892100	2965	2965	2965	2965	0
442	20231206	130700	105892100	2965	2965	2965	2965	0
443	20231206	130600	105892100	2965	2965	2965	2965	78
444	20231206	130500	105660830	2965	2965	2965	2965	5
445	20231206	130400	105646005	2965	2965	2965	2965	0
446	20231206	130300	105646005	2965	2965	2965	2965	0
447	20231206	130200	105646005	2965	2965	2965	2965	18
448	20231206	130100	105592635	2965	2965	2965	2965	1
449	20231206	130000	105589670	2965	2965	2965	2965	0
450	20231206	125900	105589670	2965	2965	2965	2965	0
451	20231206	125800	105589670	2965	2965	2965	2965	0
452	20231206	125700	105589670	2965	2965	2965	2965	0
453	20231206	125600	105589670	2965	2965	2965	2965	0
454	20231206	125500	105589670	2965	2965	2965	2965	0
455	20231206	125400	105589670	2965	2965	2965	2965	80
456	20231206	125300	105352470	2965	2965	2965	2965	0
457	20231206	125200	105352470	2965	2965	2965	2965	0
458	20231206	125100	105352470	2965	2970	2970	2965	51
459	20231206	125000	105201250	2965	2965	2965	2965	5
460	20231206	124900	105186425	2965	2965	2965	2965	0
461	20231206	124800	105186425	2965	2965	2965	2965	359
462	20231206	124700	104121990	2965	2965	2965	2965	0
463	20231206	124600	104121990	2965	2965	2965	2965	0
464	20231206	124500	104121990	2965	2965	2965	2965	1
465	20231206	124400	104119025	2960	2960	2960	2960	153
466	20231206	124300	103666145	2955	2955	2955	2955	20
467	20231206	124200	103607045	2955	2955	2955	2955	0
468	20231206	124100	103607045	2955	2955	2955	2955	0
469	20231206	124000	103607045	2955	2960	2960	2955	71
470	20231206	123900	103396955	2960	2960	2960	2960	313
471	20231206	123800	102470475	2955	2955	2955	2955	33
472	20231206	123700	102372960	2955	2955	2955	2955	0
473	20231206	123600	102372960	2955	2955	2955	2955	0
474	20231206	123500	102372960	2955	2955	2955	2955	133
475	20231206	123400	101979945	2955	2950	2955	2950	3641
476	20231206	123300	91238355	2950	2950	2950	2950	0
477	20231206	123200	91238355	2950	2950	2950	2950	0
478	20231206	123100	91238355	2950	2950	2950	2950	0
479	20231206	123000	91238355	2950	2950	2950	2950	0
480	20231206	122900	91238355	2950	2950	2950	2950	0
481	20231206	122800	91238355	2950	2950	2950	2950	500
482	20231206	122700	89763355	2945	2945	2945	2945	0
483	20231206	122600	89763355	2945	2945	2945	2945	166
484	20231206	122500	89274485	2950	2950	2950	2950	0
485	20231206	122400	89274485	2950	2950	2950	2950	0
486	20231206	122300	89274485	2950	2950	2950	2950	0
487	20231206	122200	89274485	2950	2950	2950	2950	21
488	20231206	122100	89212535	2945	2945	2945	2945	0
489	20231206	122000	89212535	2945	2945	2945	2945	0
490	20231206	121900	89212535	2945	2945	2945	2945	0
491	20231206	121800	89212535	2945	2945	2945	2945	0
492	20231206	121700	89212535	2945	2945	2945	2945	0
493	20231206	121600	89212535	2945	2945	2945	2945	0
494	20231206	121500	89212535	2945	2945	2945	2945	0
495	20231206	121400	89212535	2945	2945	2945	2945	0
496	20231206	121300	89212535	2945	2945	2945	2945	0
497	20231206	121200	89212535	2945	2945	2945	2945	0
498	20231206	121100	89212535	2945	2945	2945	2945	0
499	20231206	121000	89212535	2945	2945	2945	2945	0
500	20231206	120900	89212535	2945	2945	2945	2945	554
501	20231206	120800	87581005	2945	2945	2945	2945	0
502	20231206	120700	87581005	2945	2945	2945	2945	0
503	20231206	120600	87581005	2945	2945	2945	2945	0
504	20231206	120500	87581005	2945	2945	2945	2945	0
505	20231206	120400	87581005	2945	2945	2945	2945	0
506	20231206	120300	87581005	2945	2945	2945	2945	0
507	20231206	120200	87581005	2945	2945	2945	2945	796
508	20231206	120100	85236785	2945	2945	2945	2945	0
509	20231206	120000	85236785	2945	2945	2945	2945	0
510	20231206	115900	85236785	2945	2945	2945	2945	0
511	20231206	115800	85236785	2945	2945	2945	2945	0
512	20231206	115700	85236785	2945	2945	2945	2945	4
513	20231206	115600	85225005	2945	2945	2945	2945	3
514	20231206	115500	85216170	2945	2945	2945	2945	464
515	20231206	115400	83849690	2950	2950	2950	2950	0
516	20231206	115300	83849690	2950	2950	2950	2950	0
517	20231206	115200	83849690	2950	2950	2950	2950	0
518	20231206	115100	83849690	2950	2950	2950	2950	914
519	20231206	115000	81153390	2950	2950	2950	2950	0
520	20231206	114900	81153390	2950	2950	2950	2950	0
521	20231206	114800	81153390	2950	2950	2950	2950	80
522	20231206	114700	80917390	2955	2955	2955	2955	0
523	20231206	114600	80917390	2955	2955	2955	2955	0
524	20231206	114500	80917390	2955	2955	2955	2955	0
525	20231206	114400	80917390	2955	2955	2955	2955	275
526	20231206	114300	80104765	2950	2950	2950	2950	50
527	20231206	114200	79957265	2955	2955	2955	2955	0
528	20231206	114100	79957265	2955	2955	2955	2955	0
529	20231206	114000	79957265	2955	2955	2955	2955	0
530	20231206	113900	79957265	2955	2955	2955	2955	1
531	20231206	113800	79954310	2955	2945	2955	2945	19
532	20231206	113700	79898345	2955	2955	2955	2955	0
533	20231206	113600	79898345	2955	2955	2955	2955	100
534	20231206	113500	79602845	2955	2955	2955	2955	0
535	20231206	113400	79602845	2955	2955	2955	2955	1
536	20231206	113300	79599890	2945	2945	2945	2945	0
537	20231206	113200	79599890	2945	2945	2945	2945	70
538	20231206	113100	79393740	2945	2945	2945	2945	341
539	20231206	113000	78389495	2960	2960	2960	2960	0
540	20231206	112900	78389495	2960	2960	2960	2960	0
541	20231206	112800	78389495	2960	2960	2960	2945	180
542	20231206	112700	77858645	2955	2955	2955	2955	0
543	20231206	112600	77858645	2955	2955	2955	2955	6
544	20231206	112500	77840915	2955	2955	2955	2955	24
545	20231206	112400	77769995	2955	2955	2955	2955	0
546	20231206	112300	77769995	2955	2955	2955	2955	0
547	20231206	112200	77769995	2955	2955	2955	2955	0
548	20231206	112100	77769995	2955	2955	2955	2955	0
549	20231206	112000	77769995	2955	2955	2955	2955	57
550	20231206	111900	77601560	2955	2945	2955	2945	41
551	20231206	111800	77480470	2945	2950	2950	2945	196
552	20231206	111700	76902285	2940	2940	2940	2940	104
553	20231206	111600	76596525	2940	2940	2940	2940	100
554	20231206	111500	76302525	2945	2945	2945	2945	0
555	20231206	111400	76302525	2945	2945	2945	2945	0
556	20231206	111300	76302525	2945	2945	2945	2945	0
557	20231206	111200	76302525	2945	2945	2945	2945	200
558	20231206	111100	75713525	2945	2945	2945	2945	0
559	20231206	111000	75713525	2945	2945	2945	2945	100
560	20231206	110900	75419025	2940	2940	2940	2940	0
561	20231206	110800	75419025	2940	2940	2940	2940	174
562	20231206	110700	74907465	2935	2935	2935	2935	0
563	20231206	110600	74907465	2935	2935	2935	2935	1
564	20231206	110500	74904530	2935	2935	2935	2935	1
565	20231206	110400	74901595	2940	2940	2940	2940	34
566	20231206	110300	74801635	2945	2945	2945	2945	0
567	20231206	110200	74801635	2945	2945	2945	2945	0
568	20231206	110100	74801635	2945	2945	2945	2945	0
569	20231206	110000	74801635	2945	2945	2945	2945	0
570	20231206	105900	74801635	2945	2945	2945	2945	0
571	20231206	105800	74801635	2945	2945	2945	2945	0
572	20231206	105700	74801635	2945	2945	2945	2945	1
573	20231206	105600	74798690	2930	2930	2930	2930	200
574	20231206	105500	74212690	2945	2945	2945	2945	706
575	20231206	105400	72133520	2940	2940	2940	2940	33
576	20231206	105300	72036500	2945	2945	2945	2945	0
577	20231206	105200	72036500	2945	2945	2945	2940	13
578	20231206	105100	71998270	2940	2940	2940	2940	161
579	20231206	105000	71524930	2940	2940	2940	2940	100
580	20231206	104900	71230930	2945	2945	2945	2945	0
581	20231206	104800	71230930	2945	2945	2945	2945	274
582	20231206	104700	70424000	2945	2945	2945	2945	0
583	20231206	104600	70424000	2945	2945	2945	2945	0
584	20231206	104500	70424000	2945	2945	2945	2945	1
585	20231206	104400	70421055	2940	2935	2940	2935	3222
586	20231206	104300	60963230	2935	2935	2935	2935	1
587	20231206	104200	60960295	2925	2925	2925	2920	4555
588	20231206	104100	47641645	2925	2925	2925	2925	516
589	20231206	104000	46132345	2925	2925	2925	2925	310
590	20231206	103900	45225595	2925	2925	2925	2925	1544
591	20231206	103800	40709395	2925	2925	2925	2925	34
592	20231206	103700	40609945	2925	2925	2925	2925	747
593	20231206	103600	38424970	2925	2925	2925	2925	4889
594	20231206	103500	24124645	2920	2920	2920	2920	606
595	20231206	103400	22355125	2920	2920	2920	2920	0
596	20231206	103300	22355125	2920	2920	2920	2920	0
597	20231206	103200	22355125	2920	2920	2920	2920	0
598	20231206	103100	22355125	2920	2920	2920	2920	336
599	20231206	103000	21374005	2920	2920	2920	2920	0
600	20231206	102900	21374005	2920	2920	2920	2920	626
601	20231206	102800	19546085	2920	2920	2920	2920	32
602	20231206	102700	19452645	2920	2915	2920	2915	274
603	20231206	102600	18652605	2915	2915	2915	2915	57
604	20231206	102500	18486450	2905	2905	2905	2905	0
605	20231206	102400	18486450	2905	2905	2905	2905	0
606	20231206	102300	18486450	2905	2905	2905	2905	0
607	20231206	102200	18486450	2905	2905	2905	2905	0
608	20231206	102100	18486450	2905	2905	2905	2905	0
609	20231206	102000	18486450	2905	2905	2905	2905	0
610	20231206	101900	18486450	2905	2905	2905	2905	0
611	20231206	101800	18486450	2905	2905	2905	2905	0
612	20231206	101700	18486450	2905	2905	2905	2905	68
613	20231206	101600	18288910	2905	2905	2905	2905	2
614	20231206	101500	18283100	2905	2905	2905	2905	0
615	20231206	101400	18283100	2905	2905	2905	2905	0
616	20231206	101300	18283100	2905	2905	2905	2905	1
617	20231206	101200	18280195	2895	2895	2895	2895	18
618	20231206	101100	18228085	2895	2895	2895	2895	0
619	20231206	101000	18228085	2895	2895	2895	2895	0
620	20231206	100900	18228085	2895	2895	2895	2895	2
621	20231206	100800	18222295	2880	2880	2880	2880	4
622	20231206	100700	18210775	2880	2895	2895	2880	127
623	20231206	100600	17845000	2880	2880	2880	2880	273
624	20231206	100500	17058760	2880	2880	2880	2875	141
625	20231206	100400	16652710	2885	2895	2895	2885	901
626	20231206	100300	14049250	2900	2900	2900	2900	0
627	20231206	100200	14049250	2900	2895	2900	2895	33
628	20231206	100100	13953700	2905	2905	2905	2905	0
629	20231206	100000	13953700	2905	2905	2905	2905	0
630	20231206	095900	13953700	2905	2905	2905	2905	3
631	20231206	095800	13944985	2905	2905	2905	2905	0
632	20231206	095700	13944985	2905	2905	2905	2905	0
633	20231206	095600	13944985	2905	2905	2905	2905	0
634	20231206	095500	13944985	2905	2905	2905	2905	0
635	20231206	095400	13944985	2905	2905	2905	2905	0
636	20231206	095300	13944985	2905	2905	2905	2905	0
637	20231206	095200	13944985	2905	2905	2905	2905	0
638	20231206	095100	13944985	2905	2905	2905	2905	10
639	20231206	095000	13915935	2905	2905	2905	2905	0
640	20231206	094900	13915935	2905	2905	2905	2905	0
641	20231206	094800	13915935	2905	2895	2905	2895	6
642	20231206	094700	13898555	2900	2900	2900	2900	0
643	20231206	094600	13898555	2900	2900	2900	2900	130
644	20231206	094500	13521555	2905	2905	2905	2905	0
645	20231206	094400	13521555	2905	2905	2905	2905	0
646	20231206	094300	13521555	2905	2905	2905	2905	5
647	20231206	094200	13507030	2905	2905	2905	2905	0
648	20231206	094100	13507030	2905	2905	2905	2905	6
649	20231206	094000	13489600	2905	2905	2905	2905	0
650	20231206	093900	13489600	2905	2905	2920	2905	147
651	20231206	093800	13062550	2920	2920	2920	2920	0
652	20231206	093700	13062550	2920	2920	2920	2920	2
653	20231206	093600	13056710	2905	2905	2905	2905	0
654	20231206	093500	13056710	2905	2905	2905	2905	0
655	20231206	093400	13056710	2905	2905	2905	2905	0
656	20231206	093300	13056710	2905	2905	2905	2905	0
657	20231206	093200	13056710	2905	2905	2905	2905	1
658	20231206	093100	13053805	2910	2925	2925	2910	5
659	20231206	093000	13039225	2925	2925	2925	2925	0
660	20231206	092900	13039225	2925	2925	2925	2925	0
661	20231206	092800	13039225	2925	2925	2925	2925	641
662	20231206	092700	11164300	2930	2925	2930	2925	5
663	20231206	092600	11149670	2925	2925	2925	2925	100
664	20231206	092500	10857170	2925	2925	2925	2925	11
665	20231206	092400	10824995	2905	2905	2905	2905	0
666	20231206	092300	10824995	2905	2930	2930	2905	2100
667	20231206	092200	4712260	2930	2930	2930	2930	0
668	20231206	092100	4712260	2930	2930	2930	2930	677
669	20231206	092000	2728650	2935	2935	2935	2935	0
670	20231206	091900	2728650	2935	2940	2940	2935	21
671	20231206	091800	2667010	2930	2930	2930	2930	0
672	20231206	091700	2667010	2930	2930	2930	2930	482
673	20231206	091600	1254750	2930	2930	2930	2930	0
674	20231206	091500	1254750	2930	2930	2930	2930	0
675	20231206	091400	1254750	2930	2930	2930	2930	1
676	20231206	091300	1251820	2930	2930	2930	2930	1
677	20231206	091200	1248890	2930	2930	2930	2930	10
678	20231206	091100	1219590	2930	2925	2930	2925	46
679	20231206	091000	1085035	2925	2925	2925	2925	0
680	20231206	090900	1085035	2925	2925	2925	2925	57
681	20231206	090800	918310	2925	2925	2925	2925	0
682	20231206	090700	918310	2925	2925	2925	2925	197
683	20231206	090600	342085	2925	2925	2925	2925	52
684	20231206	090500	189985	2920	2920	2920	2920	1
685	20231206	090400	187065	2910	2910	2910	2910	0
686	20231206	090300	187065	2910	2910	2910	2910	5
687	20231206	090200	172515	2905	2905	2905	2905	0
688	20231206	090100	172515	2905	2905	2905	2905	0
689	20231206	090000	172515	2905	2925	2925	2905	59