KissMeData/227100/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	204000	2054650335	2910	2910	2910	2910	7558
3	20231208	203900	2054650335	2910	2910	2910	2910	0
4	20231208	203800	2054650335	2910	2910	2910	2910	0
5	20231208	203700	2054650335	2910	2910	2910	2910	0
6	20231208	203600	2054650335	2910	2910	2910	2910	0
7	20231208	203500	2054650335	2910	2910	2910	2910	0
8	20231208	203400	2054650335	2910	2910	2910	2910	0
9	20231208	203300	2054650335	2910	2910	2910	2910	0
10	20231208	203200	2054650335	2910	2910	2910	2910	0
11	20231208	203100	2054650335	2910	2910	2910	2910	0
12	20231208	203000	2054650335	2910	2910	2910	2910	0
13	20231208	202900	2054650335	2910	2910	2910	2910	0
14	20231208	202800	2054650335	2910	2910	2910	2910	0
15	20231208	202700	2054650335	2910	2910	2910	2910	0
16	20231208	202600	2054650335	2910	2910	2910	2910	0
17	20231208	202500	2054650335	2910	2910	2910	2910	0
18	20231208	202400	2054650335	2910	2910	2910	2910	0
19	20231208	202300	2054650335	2910	2910	2910	2910	0
20	20231208	202200	2054650335	2910	2910	2910	2910	0
21	20231208	202100	2054650335	2910	2910	2910	2910	0
22	20231208	202000	2054650335	2910	2910	2910	2910	0
23	20231208	201900	2054650335	2910	2910	2910	2910	0
24	20231208	201800	2054650335	2910	2910	2910	2910	0
25	20231208	201700	2054650335	2910	2910	2910	2910	0
26	20231208	201600	2054650335	2910	2910	2910	2910	0
27	20231208	201500	2054650335	2910	2910	2910	2910	0
28	20231208	201400	2054650335	2910	2910	2910	2910	0
29	20231208	201300	2054650335	2910	2910	2910	2910	0
30	20231208	201200	2054650335	2910	2910	2910	2910	0
31	20231208	201100	2054650335	2910	2910	2910	2910	0
32	20231208	201000	2054650335	2910	2910	2910	2910	7558
33	20231208	200900	2054650335	2910	2910	2910	2910	0
34	20231208	200800	2054650335	2910	2910	2910	2910	0
35	20231208	200700	2054650335	2910	2910	2910	2910	0
36	20231208	200600	2054650335	2910	2910	2910	2910	0
37	20231208	200500	2054650335	2910	2910	2910	2910	0
38	20231208	200400	2054650335	2910	2910	2910	2910	0
39	20231208	200300	2054650335	2910	2910	2910	2910	0
40	20231208	200200	2054650335	2910	2910	2910	2910	0
41	20231208	200100	2054650335	2910	2910	2910	2910	0
42	20231208	200000	2054650335	2910	2910	2910	2910	0
43	20231208	195900	2054650335	2910	2910	2910	2910	0
44	20231208	195800	2054650335	2910	2910	2910	2910	0
45	20231208	195700	2054650335	2910	2910	2910	2910	0
46	20231208	195600	2054650335	2910	2910	2910	2910	0
47	20231208	195500	2054650335	2910	2910	2910	2910	0
48	20231208	195400	2054650335	2910	2910	2910	2910	0
49	20231208	195300	2054650335	2910	2910	2910	2910	0
50	20231208	195200	2054650335	2910	2910	2910	2910	0
51	20231208	195100	2054650335	2910	2910	2910	2910	0
52	20231208	195000	2054650335	2910	2910	2910	2910	0
53	20231208	194900	2054650335	2910	2910	2910	2910	0
54	20231208	194800	2054650335	2910	2910	2910	2910	0
55	20231208	194700	2054650335	2910	2910	2910	2910	0
56	20231208	194600	2054650335	2910	2910	2910	2910	0
57	20231208	194500	2054650335	2910	2910	2910	2910	0
58	20231208	194400	2054650335	2910	2910	2910	2910	0
59	20231208	194300	2054650335	2910	2910	2910	2910	0
60	20231208	194200	2054650335	2910	2910	2910	2910	0
61	20231208	194100	2054650335	2910	2910	2910	2910	0
62	20231208	194000	2054650335	2910	2910	2910	2910	7558
63	20231208	193900	2054650335	2910	2910	2910	2910	0
64	20231208	193800	2054650335	2910	2910	2910	2910	0
65	20231208	193700	2054650335	2910	2910	2910	2910	0
66	20231208	193600	2054650335	2910	2910	2910	2910	0
67	20231208	193500	2054650335	2910	2910	2910	2910	0
68	20231208	193400	2054650335	2910	2910	2910	2910	0
69	20231208	193300	2054650335	2910	2910	2910	2910	0
70	20231208	193200	2054650335	2910	2910	2910	2910	0
71	20231208	193100	2054650335	2910	2910	2910	2910	0
72	20231208	193000	2054650335	2910	2910	2910	2910	0
73	20231208	192900	2054650335	2910	2910	2910	2910	0
74	20231208	192800	2054650335	2910	2910	2910	2910	0
75	20231208	192700	2054650335	2910	2910	2910	2910	0
76	20231208	192600	2054650335	2910	2910	2910	2910	0
77	20231208	192500	2054650335	2910	2910	2910	2910	0
78	20231208	192400	2054650335	2910	2910	2910	2910	0
79	20231208	192300	2054650335	2910	2910	2910	2910	0
80	20231208	192200	2054650335	2910	2910	2910	2910	0
81	20231208	192100	2054650335	2910	2910	2910	2910	0
82	20231208	192000	2054650335	2910	2910	2910	2910	0
83	20231208	191900	2054650335	2910	2910	2910	2910	0
84	20231208	191800	2054650335	2910	2910	2910	2910	0
85	20231208	191700	2054650335	2910	2910	2910	2910	0
86	20231208	191600	2054650335	2910	2910	2910	2910	0
87	20231208	191500	2054650335	2910	2910	2910	2910	0
88	20231208	191400	2054650335	2910	2910	2910	2910	0
89	20231208	191300	2054650335	2910	2910	2910	2910	0
90	20231208	191200	2054650335	2910	2910	2910	2910	0
91	20231208	191100	2054650335	2910	2910	2910	2910	0
92	20231208	191000	2054650335	2910	2910	2910	2910	7558
93	20231208	190900	2054650335	2910	2910	2910	2910	0
94	20231208	190800	2054650335	2910	2910	2910	2910	0
95	20231208	190700	2054650335	2910	2910	2910	2910	0
96	20231208	190600	2054650335	2910	2910	2910	2910	0
97	20231208	190500	2054650335	2910	2910	2910	2910	0
98	20231208	190400	2054650335	2910	2910	2910	2910	0
99	20231208	190300	2054650335	2910	2910	2910	2910	0
100	20231208	190200	2054650335	2910	2910	2910	2910	0
101	20231208	190100	2054650335	2910	2910	2910	2910	0
102	20231208	190000	2054650335	2910	2910	2910	2910	0
103	20231208	185900	2054650335	2910	2910	2910	2910	0
104	20231208	185800	2054650335	2910	2910	2910	2910	0
105	20231208	185700	2054650335	2910	2910	2910	2910	0
106	20231208	185600	2054650335	2910	2910	2910	2910	0
107	20231208	185500	2054650335	2910	2910	2910	2910	0
108	20231208	185400	2054650335	2910	2910	2910	2910	0
109	20231208	185300	2054650335	2910	2910	2910	2910	0
110	20231208	185200	2054650335	2910	2910	2910	2910	0
111	20231208	185100	2054650335	2910	2910	2910	2910	0
112	20231208	185000	2054650335	2910	2910	2910	2910	0
113	20231208	184900	2054650335	2910	2910	2910	2910	0
114	20231208	184800	2054650335	2910	2910	2910	2910	0
115	20231208	184700	2054650335	2910	2910	2910	2910	0
116	20231208	184600	2054650335	2910	2910	2910	2910	0
117	20231208	184500	2054650335	2910	2910	2910	2910	0
118	20231208	184400	2054650335	2910	2910	2910	2910	0
119	20231208	184300	2054650335	2910	2910	2910	2910	0
120	20231208	184200	2054650335	2910	2910	2910	2910	0
121	20231208	184100	2054650335	2910	2910	2910	2910	0
122	20231208	184000	2054650335	2910	2910	2910	2910	7558
123	20231208	183900	2054650335	2910	2910	2910	2910	0
124	20231208	183800	2054650335	2910	2910	2910	2910	0
125	20231208	183700	2054650335	2910	2910	2910	2910	0
126	20231208	183600	2054650335	2910	2910	2910	2910	0
127	20231208	183500	2054650335	2910	2910	2910	2910	0
128	20231208	183400	2054650335	2910	2910	2910	2910	0
129	20231208	183300	2054650335	2910	2910	2910	2910	0
130	20231208	183200	2054650335	2910	2910	2910	2910	0
131	20231208	183100	2054650335	2910	2910	2910	2910	0
132	20231208	183000	2054650335	2910	2910	2910	2910	0
133	20231208	182900	2054650335	2910	2910	2910	2910	0
134	20231208	182800	2054650335	2910	2910	2910	2910	0
135	20231208	182700	2054650335	2910	2910	2910	2910	0
136	20231208	182600	2054650335	2910	2910	2910	2910	0
137	20231208	182500	2054650335	2910	2910	2910	2910	0
138	20231208	182400	2054650335	2910	2910	2910	2910	0
139	20231208	182300	2054650335	2910	2910	2910	2910	0
140	20231208	182200	2054650335	2910	2910	2910	2910	0
141	20231208	182100	2054650335	2910	2910	2910	2910	0
142	20231208	182000	2054650335	2910	2910	2910	2910	0
143	20231208	181900	2054650335	2910	2910	2910	2910	0
144	20231208	181800	2054650335	2910	2910	2910	2910	0
145	20231208	181700	2054650335	2910	2910	2910	2910	0
146	20231208	181600	2054650335	2910	2910	2910	2910	0
147	20231208	181500	2054650335	2910	2910	2910	2910	0
148	20231208	181400	2054650335	2910	2910	2910	2910	0
149	20231208	181300	2054650335	2910	2910	2910	2910	0
150	20231208	181200	2054650335	2910	2910	2910	2910	0
151	20231208	181100	2054650335	2910	2910	2910	2910	0
152	20231208	181000	2054650335	2910	2910	2910	2910	7558
153	20231208	180900	2054650335	2910	2910	2910	2910	0
154	20231208	180800	2054650335	2910	2910	2910	2910	0
155	20231208	180700	2054650335	2910	2910	2910	2910	0
156	20231208	180600	2054650335	2910	2910	2910	2910	0
157	20231208	180500	2054650335	2910	2910	2910	2910	0
158	20231208	180400	2054650335	2910	2910	2910	2910	0
159	20231208	180300	2054650335	2910	2910	2910	2910	0
160	20231208	180200	2054650335	2910	2910	2910	2910	0
161	20231208	180100	2054650335	2910	2910	2910	2910	0
162	20231208	180000	2054650335	2910	2910	2910	2910	0
163	20231208	175900	2054650335	2910	2910	2910	2910	0
164	20231208	175800	2054650335	2910	2910	2910	2910	0
165	20231208	175700	2054650335	2910	2910	2910	2910	0
166	20231208	175600	2054650335	2910	2910	2910	2910	0
167	20231208	175500	2054650335	2910	2910	2910	2910	0
168	20231208	175400	2054650335	2910	2910	2910	2910	0
169	20231208	175300	2054650335	2910	2910	2910	2910	0
170	20231208	175200	2054650335	2910	2910	2910	2910	0
171	20231208	175100	2054650335	2910	2910	2910	2910	0
172	20231208	175000	2054650335	2910	2910	2910	2910	0
173	20231208	174900	2054650335	2910	2910	2910	2910	0
174	20231208	174800	2054650335	2910	2910	2910	2910	0
175	20231208	174700	2054650335	2910	2910	2910	2910	0
176	20231208	174600	2054650335	2910	2910	2910	2910	0
177	20231208	174500	2054650335	2910	2910	2910	2910	0
178	20231208	174400	2054650335	2910	2910	2910	2910	0
179	20231208	174300	2054650335	2910	2910	2910	2910	0
180	20231208	174200	2054650335	2910	2910	2910	2910	0
181	20231208	174100	2054650335	2910	2910	2910	2910	0
182	20231208	174000	2054650335	2910	2910	2910	2910	7558
183	20231208	173900	2054650335	2910	2910	2910	2910	0
184	20231208	173800	2054650335	2910	2910	2910	2910	0
185	20231208	173700	2054650335	2910	2910	2910	2910	0
186	20231208	173600	2054650335	2910	2910	2910	2910	0
187	20231208	173500	2054650335	2910	2910	2910	2910	0
188	20231208	173400	2054650335	2910	2910	2910	2910	0
189	20231208	173300	2054650335	2910	2910	2910	2910	0
190	20231208	173200	2054650335	2910	2910	2910	2910	0
191	20231208	173100	2054650335	2910	2910	2910	2910	0
192	20231208	173000	2054650335	2910	2910	2910	2910	0
193	20231208	172900	2054650335	2910	2910	2910	2910	0
194	20231208	172800	2054650335	2910	2910	2910	2910	0
195	20231208	172700	2054650335	2910	2910	2910	2910	0
196	20231208	172600	2054650335	2910	2910	2910	2910	0
197	20231208	172500	2054650335	2910	2910	2910	2910	0
198	20231208	172400	2054650335	2910	2910	2910	2910	0
199	20231208	172300	2054650335	2910	2910	2910	2910	0
200	20231208	172200	2054650335	2910	2910	2910	2910	0
201	20231208	172100	2054650335	2910	2910	2910	2910	0
202	20231208	172000	2054650335	2910	2910	2910	2910	0
203	20231208	171900	2054650335	2910	2910	2910	2910	0
204	20231208	171800	2054650335	2910	2910	2910	2910	0
205	20231208	171700	2054650335	2910	2910	2910	2910	0
206	20231208	171600	2054650335	2910	2910	2910	2910	0
207	20231208	171500	2054650335	2910	2910	2910	2910	0
208	20231208	171400	2054650335	2910	2910	2910	2910	0
209	20231208	171300	2054650335	2910	2910	2910	2910	0
210	20231208	171200	2054650335	2910	2910	2910	2910	0
211	20231208	171100	2054650335	2910	2910	2910	2910	0
212	20231208	171000	2054650335	2910	2910	2910	2910	7558
213	20231208	170900	2054650335	2910	2910	2910	2910	0
214	20231208	170800	2054650335	2910	2910	2910	2910	0
215	20231208	170700	2054650335	2910	2910	2910	2910	0
216	20231208	170600	2054650335	2910	2910	2910	2910	0
217	20231208	170500	2054650335	2910	2910	2910	2910	0
218	20231208	170400	2054650335	2910	2910	2910	2910	0
219	20231208	170300	2054650335	2910	2910	2910	2910	0
220	20231208	170200	2054650335	2910	2910	2910	2910	0
221	20231208	170100	2054650335	2910	2910	2910	2910	0
222	20231208	170000	2054650335	2910	2910	2910	2910	0
223	20231208	165900	2054650335	2910	2910	2910	2910	0
224	20231208	165800	2054650335	2910	2910	2910	2910	0
225	20231208	165700	2054650335	2910	2910	2910	2910	0
226	20231208	165600	2054650335	2910	2910	2910	2910	0
227	20231208	165500	2054650335	2910	2910	2910	2910	0
228	20231208	165400	2054650335	2910	2910	2910	2910	0
229	20231208	165300	2054650335	2910	2910	2910	2910	0
230	20231208	165200	2054650335	2910	2910	2910	2910	0
231	20231208	165100	2054650335	2910	2910	2910	2910	0
232	20231208	165000	2054650335	2910	2910	2910	2910	0
233	20231208	164900	2054650335	2910	2910	2910	2910	0
234	20231208	164800	2054650335	2910	2910	2910	2910	0
235	20231208	164700	2054650335	2910	2910	2910	2910	0
236	20231208	164600	2054650335	2910	2910	2910	2910	0
237	20231208	164500	2054650335	2910	2910	2910	2910	0
238	20231208	164400	2054650335	2910	2910	2910	2910	0
239	20231208	164300	2054650335	2910	2910	2910	2910	0
240	20231208	164200	2054650335	2910	2910	2910	2910	0
241	20231208	164100	2054650335	2910	2910	2910	2910	0
242	20231208	164000	2054650335	2910	2910	2910	2910	7558
243	20231208	163900	2054650335	2910	2910	2910	2910	0
244	20231208	163800	2054650335	2910	2910	2910	2910	0
245	20231208	163700	2054650335	2910	2910	2910	2910	0
246	20231208	163600	2054650335	2910	2910	2910	2910	0
247	20231208	163500	2054650335	2910	2910	2910	2910	0
248	20231208	163400	2054650335	2910	2910	2910	2910	0
249	20231208	163300	2054650335	2910	2910	2910	2910	0
250	20231208	163200	2054650335	2910	2910	2910	2910	0
251	20231208	163100	2054650335	2910	2910	2910	2910	0
252	20231208	163000	2054650335	2910	2910	2910	2910	0
253	20231208	162900	2054650335	2910	2910	2910	2910	0
254	20231208	162800	2054650335	2910	2910	2910	2910	0
255	20231208	162700	2054650335	2910	2910	2910	2910	0
256	20231208	162600	2054650335	2910	2910	2910	2910	0
257	20231208	162500	2054650335	2910	2910	2910	2910	0
258	20231208	162400	2054650335	2910	2910	2910	2910	0
259	20231208	162300	2054650335	2910	2910	2910	2910	0
260	20231208	162200	2054650335	2910	2910	2910	2910	0
261	20231208	162100	2054650335	2910	2910	2910	2910	0
262	20231208	162000	2054650335	2910	2910	2910	2910	0
263	20231208	161900	2054650335	2910	2910	2910	2910	0
264	20231208	161800	2054650335	2910	2910	2910	2910	0
265	20231208	161700	2054650335	2910	2910	2910	2910	0
266	20231208	161600	2054650335	2910	2910	2910	2910	0
267	20231208	161500	2054650335	2910	2910	2910	2910	0
268	20231208	161400	2054650335	2910	2910	2910	2910	0
269	20231208	161300	2054650335	2910	2910	2910	2910	0
270	20231208	161200	2054650335	2910	2910	2910	2910	0
271	20231208	161100	2054650335	2910	2910	2910	2910	0
272	20231208	161000	2054650335	2910	2910	2910	2910	7558
273	20231208	160900	2054650335	2910	2910	2910	2910	0
274	20231208	160800	2054650335	2910	2910	2910	2910	0
275	20231208	160700	2054650335	2910	2910	2910	2910	0
276	20231208	160600	2054650335	2910	2910	2910	2910	0
277	20231208	160500	2054650335	2910	2910	2910	2910	0
278	20231208	160400	2054650335	2910	2910	2910	2910	0
279	20231208	160300	2054650335	2910	2910	2910	2910	0
280	20231208	160200	2054650335	2910	2910	2910	2910	0
281	20231208	160100	2054650335	2910	2910	2910	2910	0
282	20231208	160000	2054650335	2910	2910	2910	2910	0
283	20231208	155900	2054650335	2910	2910	2910	2910	0
284	20231208	155800	2054650335	2910	2910	2910	2910	0
285	20231208	155700	2054650335	2910	2910	2910	2910	0
286	20231208	155600	2054650335	2910	2910	2910	2910	0
287	20231208	155500	2054650335	2910	2910	2910	2910	0
288	20231208	155400	2054650335	2910	2910	2910	2910	0
289	20231208	155300	2054650335	2910	2910	2910	2910	0
290	20231208	155200	2054650335	2910	2910	2910	2910	0
291	20231208	155100	2054650335	2910	2910	2910	2910	0
292	20231208	155000	2054650335	2910	2910	2910	2910	0
293	20231208	154900	2054650335	2910	2910	2910	2910	0
294	20231208	154800	2054650335	2910	2910	2910	2910	0
295	20231208	154700	2054650335	2910	2910	2910	2910	0
296	20231208	154600	2054650335	2910	2910	2910	2910	0
297	20231208	154500	2054650335	2910	2910	2910	2910	0
298	20231208	154400	2054650335	2910	2910	2910	2910	0
299	20231208	154300	2054650335	2910	2910	2910	2910	0
300	20231208	154200	2054650335	2910	2910	2910	2910	0
301	20231208	154100	2054650335	2910	2910	2910	2910	0
302	20231208	154000	2054650335	2910	2910	2910	2910	7558
303	20231208	153900	2054650335	2910	2910	2910	2910	0
304	20231208	153800	2054650335	2910	2910	2910	2910	0
305	20231208	153700	2054650335	2910	2910	2910	2910	0
306	20231208	153600	2054650335	2910	2910	2910	2910	0
307	20231208	153500	2054650335	2910	2910	2910	2910	0
308	20231208	153400	2054650335	2910	2910	2910	2910	0
309	20231208	153300	2054650335	2910	2910	2910	2910	0
310	20231208	153200	2054650335	2910	2910	2910	2910	0
311	20231208	153100	2054650335	2910	2910	2910	2910	0
312	20231208	153000	2054650335	2910	2910	2910	2910	7558
313	20231208	152900	2032656555	2880	2880	2880	2880	0
314	20231208	152800	2032656555	2880	2880	2880	2880	0
315	20231208	152700	2032656555	2880	2880	2880	2880	0
316	20231208	152600	2032656555	2880	2880	2880	2880	0
317	20231208	152500	2032656555	2880	2880	2880	2880	0
318	20231208	152400	2032656555	2880	2880	2880	2880	0
319	20231208	152300	2032656555	2880	2880	2880	2880	0
320	20231208	152200	2032656555	2880	2880	2880	2880	0
321	20231208	152100	2032656555	2880	2880	2880	2880	0
322	20231208	152000	2032656555	2880	2880	2880	2880	0
323	20231208	151900	2032656555	2880	2880	2880	2870	1195
324	20231208	151800	2029216415	2880	2880	2880	2880	881
325	20231208	151700	2026679135	2880	2880	2880	2870	1104
326	20231208	151600	2023508435	2880	2870	2880	2870	855
327	20231208	151500	2021046745	2870	2870	2870	2870	51
328	20231208	151400	2020900375	2885	2885	2885	2885	8
329	20231208	151300	2020877295	2905	2880	2905	2855	2088
330	20231208	151200	2014862270	2870	2900	2910	2870	3501
331	20231208	151100	2004746880	2880	2890	2890	2880	2235
332	20231208	151000	1998304205	2910	2910	2910	2910	2
333	20231208	150900	1998298385	2900	2900	2900	2900	102
334	20231208	150800	1998002585	2910	2910	2910	2900	131
335	20231208	150700	1997622575	2910	2905	2910	2905	1720
336	20231208	150600	1992618755	2890	2890	2890	2890	1800
337	20231208	150500	1987416755	2905	2900	2910	2890	2568
338	20231208	150400	1979987510	2910	2910	2910	2910	9
339	20231208	150300	1979961320	2910	2910	2910	2910	10
340	20231208	150200	1979932220	2910	2895	2910	2895	40
341	20231208	150100	1979816345	2895	2895	2895	2895	0
342	20231208	150000	1979816345	2895	2905	2905	2895	891
343	20231208	145900	1977235510	2905	2905	2905	2905	1
344	20231208	145800	1977232605	2905	2905	2905	2905	0
345	20231208	145700	1977232605	2905	2910	2910	2905	1605
346	20231208	145600	1972562850	2910	2910	2910	2910	0
347	20231208	145500	1972562850	2910	2910	2910	2910	2010
348	20231208	145400	1966713750	2915	2920	2920	2915	1100
349	20231208	145300	1963502250	2920	2920	2920	2920	2
350	20231208	145200	1963496410	2915	2915	2915	2915	656
351	20231208	145100	1961584170	2915	2915	2915	2915	30
352	20231208	145000	1961496720	2915	2915	2915	2915	0
353	20231208	144900	1961496720	2915	2930	2930	2915	143
354	20231208	144800	1961079850	2915	2930	2930	2915	2069
355	20231208	144700	1955040550	2935	2930	2935	2930	966
356	20231208	144600	1952209555	2930	2930	2930	2930	159
357	20231208	144500	1951743685	2935	2935	2935	2935	0
358	20231208	144400	1951743685	2935	2935	2935	2935	0
359	20231208	144300	1951743685	2935	2935	2935	2935	3
360	20231208	144200	1951734880	2935	2935	2935	2935	0
361	20231208	144100	1951734880	2935	2935	2935	2935	0
362	20231208	144000	1951734880	2935	2935	2935	2935	0
363	20231208	143900	1951734880	2935	2935	2935	2935	0
364	20231208	143800	1951734880	2935	2935	2935	2935	1
365	20231208	143700	1951731945	2925	2935	2935	2925	35
366	20231208	143600	1951629230	2935	2935	2935	2935	30
367	20231208	143500	1951541180	2940	2935	2940	2935	1085
368	20231208	143400	1948356700	2935	2935	2935	2935	3
369	20231208	143300	1948347895	2935	2930	2935	2930	1313
370	20231208	143200	1944496740	2935	2935	2935	2935	3
371	20231208	143100	1944487935	2935	2940	2940	2930	1093
372	20231208	143000	1941285400	2935	2900	2935	2900	3906
373	20231208	142900	1929908315	2890	2890	2890	2890	1
374	20231208	142800	1929905425	2900	2890	2900	2890	52
375	20231208	142700	1929754645	2890	2890	2890	2890	1
376	20231208	142600	1929751755	2900	2900	2900	2900	3
377	20231208	142500	1929743055	2905	2895	2905	2895	653
378	20231208	142400	1927847180	2895	2895	2895	2895	2
379	20231208	142300	1927841390	2885	2885	2885	2885	0
380	20231208	142200	1927841390	2885	2885	2885	2885	0
381	20231208	142100	1927841390	2885	2885	2885	2885	0
382	20231208	142000	1927841390	2885	2885	2885	2885	0
383	20231208	141900	1927841390	2885	2890	2890	2885	70
384	20231208	141800	1927639435	2890	2885	2890	2885	54
385	20231208	141700	1927483545	2885	2885	2885	2885	10
386	20231208	141600	1927454695	2885	2890	2890	2885	253
387	20231208	141500	1926723545	2890	2895	2895	2890	21
388	20231208	141400	1926662755	2895	2900	2900	2895	584
389	20231208	141300	1924970015	2905	2905	2905	2905	24
390	20231208	141200	1924900295	2905	2905	2905	2905	80
391	20231208	141100	1924667895	2910	2910	2910	2910	4
392	20231208	141000	1924656255	2900	2905	2905	2900	384
393	20231208	140900	1923542560	2905	2900	2910	2895	1926
394	20231208	140800	1917956965	2910	2910	2910	2910	240
395	20231208	140700	1917258565	2915	2910	2915	2910	35
396	20231208	140600	1917156620	2910	2900	2910	2900	502
397	20231208	140500	1915695820	2905	2900	2905	2900	2
398	20231208	140400	1915690015	2900	2910	2910	2900	7
399	20231208	140300	1915669675	2900	2900	2900	2900	600
400	20231208	140200	1913929675	2900	2905	2905	2900	727
401	20231208	140100	1911818375	2910	2910	2910	2910	25
402	20231208	140000	1911745625	2905	2905	2905	2905	0
403	20231208	135900	1911745625	2905	2900	2905	2900	78
404	20231208	135800	1911519385	2900	2900	2900	2900	1
405	20231208	135700	1911516485	2895	2905	2905	2895	279
406	20231208	135600	1910708075	2910	2910	2910	2910	0
407	20231208	135500	1910708075	2910	2910	2910	2910	1
408	20231208	135400	1910705165	2900	2905	2905	2900	1380
409	20231208	135300	1906702805	2910	2915	2915	2910	984
410	20231208	135200	1903835080	2920	2920	2920	2920	1000
411	20231208	135100	1900915080	2920	2920	2920	2920	0
412	20231208	135000	1900915080	2920	2920	2920	2920	1
413	20231208	134900	1900912160	2920	2915	2920	2915	275
414	20231208	134800	1900110525	2915	2915	2915	2915	3
415	20231208	134700	1900101780	2920	2920	2920	2920	0
416	20231208	134600	1900101780	2920	2920	2920	2920	35
417	20231208	134500	1899999580	2920	2920	2920	2920	0
418	20231208	134400	1899999580	2920	2920	2920	2920	209
419	20231208	134300	1899389300	2920	2920	2920	2920	0
420	20231208	134200	1899389300	2920	2920	2920	2920	50
421	20231208	134100	1899243300	2920	2920	2920	2915	558
422	20231208	134000	1897614280	2925	2925	2930	2925	717
423	20231208	133900	1895516750	2925	2925	2925	2925	501
424	20231208	133800	1894051325	2925	2925	2925	2925	688
425	20231208	133700	1892038925	2925	2920	2925	2920	335
426	20231208	133600	1891060550	2920	2920	2920	2920	47
427	20231208	133500	1890923310	2920	2910	2920	2910	89
428	20231208	133400	1890663930	2910	2910	2910	2910	0
429	20231208	133300	1890663930	2910	2910	2910	2910	1
430	20231208	133200	1890661020	2920	2920	2920	2920	0
431	20231208	133100	1890661020	2920	2920	2920	2920	1
432	20231208	133000	1890658100	2905	2905	2905	2905	0
433	20231208	132900	1890658100	2905	2905	2905	2905	500
434	20231208	132800	1889205600	2920	2920	2920	2920	0
435	20231208	132700	1889205600	2920	2920	2920	2920	0
436	20231208	132600	1889205600	2920	2920	2920	2920	0
437	20231208	132500	1889205600	2920	2920	2920	2920	6
438	20231208	132400	1889188080	2920	2920	2920	2920	3
439	20231208	132300	1889179320	2925	2925	2925	2925	0
440	20231208	132200	1889179320	2925	2915	2925	2915	891
441	20231208	132100	1886576340	2915	2915	2915	2915	1
442	20231208	132000	1886573425	2900	2905	2905	2900	143
443	20231208	131900	1886158720	2920	2920	2920	2920	0
444	20231208	131800	1886158720	2920	2920	2920	2920	14
445	20231208	131700	1886117840	2920	2920	2920	2920	1
446	20231208	131600	1886114920	2905	2910	2910	2900	1011
447	20231208	131500	1883180760	2925	2925	2925	2925	0
448	20231208	131400	1883180760	2925	2925	2925	2925	0
449	20231208	131300	1883180760	2925	2925	2925	2925	35
450	20231208	131200	1883078385	2910	2910	2910	2910	0
451	20231208	131100	1883078385	2910	2910	2910	2910	6
452	20231208	131000	1883060925	2910	2910	2910	2910	0
453	20231208	130900	1883060925	2910	2915	2915	2910	314
454	20231208	130800	1882147180	2930	2930	2930	2930	0
455	20231208	130700	1882147180	2930	2930	2930	2930	3
456	20231208	130600	1882138390	2925	2925	2925	2925	1
457	20231208	130500	1882135465	2925	2925	2925	2925	171
458	20231208	130400	1881635290	2925	2915	2925	2915	175
459	20231208	130300	1881123515	2925	2925	2925	2925	314
460	20231208	130200	1880205065	2915	2915	2915	2915	10
461	20231208	130100	1880175915	2915	2910	2945	2910	3510
462	20231208	130000	1869889495	2895	2895	2895	2895	225
463	20231208	125900	1869238120	2890	2890	2890	2890	0
464	20231208	125800	1869238120	2890	2890	2890	2890	20
465	20231208	125700	1869180320	2890	2890	2890	2890	179
466	20231208	125600	1868663010	2880	2880	2880	2880	0
467	20231208	125500	1868663010	2880	2890	2890	2880	2003
468	20231208	125400	1862890555	2895	2895	2895	2895	0
469	20231208	125300	1862890555	2895	2895	2895	2895	0
470	20231208	125200	1862890555	2895	2895	2895	2895	0
471	20231208	125100	1862890555	2895	2895	2895	2895	0
472	20231208	125000	1862890555	2895	2895	2895	2895	0
473	20231208	124900	1862890555	2895	2895	2895	2895	0
474	20231208	124800	1862890555	2895	2895	2895	2895	0
475	20231208	124700	1862890555	2895	2895	2895	2895	12
476	20231208	124600	1862855815	2885	2890	2890	2885	401
477	20231208	124500	1861697835	2895	2895	2895	2895	50
478	20231208	124400	1861553085	2895	2895	2895	2895	0
479	20231208	124300	1861553085	2895	2895	2895	2895	10
480	20231208	124200	1861524135	2890	2890	2890	2890	151
481	20231208	124100	1861087745	2890	2890	2890	2890	0
482	20231208	124000	1861087745	2890	2890	2890	2890	1000
483	20231208	123900	1858197745	2890	2890	2890	2890	1
484	20231208	123800	1858194855	2895	2895	2895	2895	10
485	20231208	123700	1858165905	2895	2895	2895	2895	0
486	20231208	123600	1858165905	2895	2895	2895	2895	173
487	20231208	123500	1857665070	2895	2895	2895	2895	0
488	20231208	123400	1857665070	2895	2895	2895	2895	737
489	20231208	123300	1855531455	2895	2895	2895	2895	1718
490	20231208	123200	1850557845	2895	2895	2895	2895	4251
491	20231208	123100	1838251200	2895	2900	2900	2895	1337
492	20231208	123000	1834379600	2900	2910	2910	2900	3584
493	20231208	122900	1823978480	2910	2910	2910	2910	1794
494	20231208	122800	1818757940	2915	2915	2915	2915	13
495	20231208	122700	1818720045	2915	2915	2915	2915	0
496	20231208	122600	1818720045	2915	2915	2915	2915	673
497	20231208	122500	1816758250	2915	2915	2915	2915	68
498	20231208	122400	1816560030	2920	2920	2920	2920	0
499	20231208	122300	1816560030	2920	2915	2920	2915	153
500	20231208	122200	1816114010	2915	2915	2915	2915	131
501	20231208	122100	1815732145	2915	2915	2915	2915	0
502	20231208	122000	1815732145	2915	2920	2920	2915	840
503	20231208	121900	1813279855	2920	2920	2920	2915	976
504	20231208	121800	1810432515	2915	2920	2920	2915	1093
505	20231208	121700	1807241420	2930	2925	2930	2925	103
506	20231208	121600	1806940045	2925	2925	2925	2925	1016
507	20231208	121500	1803968245	2930	2925	2930	2910	723
508	20231208	121400	1801853355	2910	2910	2910	2910	1
509	20231208	121300	1801850445	2930	2930	2930	2925	1010
510	20231208	121200	1798893645	2925	2915	2925	2910	2993
511	20231208	121100	1790156720	2910	2910	2910	2910	0
512	20231208	121000	1790156720	2910	2910	2910	2910	0
513	20231208	120900	1790156720	2910	2910	2910	2910	0
514	20231208	120800	1790156720	2910	2910	2910	2910	534
515	20231208	120700	1788602780	2910	2910	2910	2910	1
516	20231208	120600	1788599870	2915	2915	2915	2915	0
517	20231208	120500	1788599870	2915	2915	2915	2915	182
518	20231208	120400	1788069340	2910	2910	2910	2910	0
519	20231208	120300	1788069340	2910	2910	2910	2910	0
520	20231208	120200	1788069340	2910	2910	2910	2910	700
521	20231208	120100	1786032340	2915	2915	2915	2915	0
522	20231208	120000	1786032340	2915	2915	2915	2915	0
523	20231208	115900	1786032340	2915	2915	2915	2915	0
524	20231208	115800	1786032340	2915	2910	2915	2910	14
525	20231208	115700	1785991595	2910	2915	2915	2910	42
526	20231208	115600	1785869175	2915	2915	2915	2915	3
527	20231208	115500	1785860430	2915	2915	2915	2915	0
528	20231208	115400	1785860430	2915	2915	2915	2915	30
529	20231208	115300	1785772980	2915	2915	2915	2915	0
530	20231208	115200	1785772980	2915	2910	2915	2910	135
531	20231208	115100	1785379620	2910	2910	2910	2910	500
532	20231208	115000	1783924620	2910	2905	2910	2905	488
533	20231208	114900	1782504645	2900	2900	2900	2900	500
534	20231208	114800	1781054645	2900	2900	2900	2900	2
535	20231208	114700	1781048845	2905	2905	2905	2905	0
536	20231208	114600	1781048845	2905	2905	2905	2905	0
537	20231208	114500	1781048845	2905	2905	2905	2905	4
538	20231208	114400	1781037225	2905	2905	2905	2905	1
539	20231208	114300	1781034320	2910	2910	2910	2910	0
540	20231208	114200	1781034320	2910	2910	2910	2910	0
541	20231208	114100	1781034320	2910	2910	2910	2910	35
542	20231208	114000	1780932470	2900	2900	2900	2900	743
543	20231208	113900	1778777770	2895	2895	2895	2895	34
544	20231208	113800	1778679340	2900	2900	2900	2900	524
545	20231208	113700	1777159740	2900	2900	2900	2900	0
546	20231208	113600	1777159740	2900	2900	2900	2900	502
547	20231208	113500	1775703940	2900	2900	2900	2900	0
548	20231208	113400	1775703940	2900	2900	2900	2900	1
549	20231208	113300	1775701040	2900	2900	2900	2900	147
550	20231208	113200	1775274740	2900	2895	2900	2895	174
551	20231208	113100	1774771000	2900	2900	2900	2900	2
552	20231208	113000	1774765200	2900	2900	2900	2900	2
553	20231208	112900	1774759400	2900	2900	2900	2900	4
554	20231208	112800	1774747800	2890	2890	2890	2890	32
555	20231208	112700	1774655320	2890	2900	2900	2890	1087
556	20231208	112600	1771509735	2900	2905	2905	2900	4000
557	20231208	112500	1759908265	2905	2910	2910	2905	1204
558	20231208	112400	1756410195	2905	2915	2915	2905	611
559	20231208	112300	1754631490	2915	2905	2915	2905	1333
560	20231208	112200	1750750795	2900	2915	2915	2900	1066
561	20231208	112100	1747659060	2900	2925	2935	2900	1187
562	20231208	112000	1744209905	2935	2935	2935	2935	55
563	20231208	111900	1744048480	2910	2910	2910	2910	120
564	20231208	111800	1743699280	2910	2915	2915	2910	5
565	20231208	111700	1743684725	2915	2915	2915	2915	0
566	20231208	111600	1743684725	2915	2915	2935	2915	3
567	20231208	111500	1743675960	2930	2930	2930	2930	0
568	20231208	111400	1743675960	2930	2930	2930	2930	0
569	20231208	111300	1743675960	2930	2915	2930	2915	504
570	20231208	111200	1742199355	2915	2925	2925	2915	48
571	20231208	111100	1742059190	2910	2910	2910	2910	224
572	20231208	111000	1741407350	2910	2910	2910	2910	33
573	20231208	110900	1741311320	2910	2910	2910	2910	259
574	20231208	110800	1740557630	2910	2910	2910	2910	230
575	20231208	110700	1739888330	2935	2935	2935	2935	0
576	20231208	110600	1739888330	2935	2935	2935	2935	2
577	20231208	110500	1739882460	2910	2920	2920	2910	2314
578	20231208	110400	1733132035	2920	2910	2950	2910	5100
579	20231208	110300	1718161510	2895	2905	2910	2895	186
580	20231208	110200	1717622400	2910	2915	2925	2910	1100
581	20231208	110100	1714420670	2920	2930	2930	2920	439
582	20231208	110000	1713138750	2930	2925	2935	2925	708
583	20231208	105900	1711064305	2920	2915	2920	2915	755
584	20231208	105800	1708859710	2920	2930	2935	2920	3331
585	20231208	105700	1699111915	2915	2920	2925	2910	5145
586	20231208	105600	1684097865	2920	2920	2920	2915	1733
587	20231208	105500	1679038030	2920	2920	2920	2915	2958
588	20231208	105400	1670400695	2920	2910	2920	2905	2704
589	20231208	105300	1662522045	2910	2925	2925	2900	1711
590	20231208	105200	1657544675	2920	2845	2920	2845	23215
591	20231208	105100	1591115415	2845	2860	2860	2845	2641
592	20231208	105000	1583583610	2860	2860	2860	2860	23
593	20231208	104900	1583517830	2860	2860	2860	2860	33
594	20231208	104800	1583423450	2860	2860	2860	2860	521
595	20231208	104700	1581933390	2860	2860	2860	2860	0
596	20231208	104600	1581933390	2860	2850	2860	2850	347
597	20231208	104500	1580940980	2845	2845	2845	2845	100
598	20231208	104400	1580656480	2850	2850	2850	2850	25
599	20231208	104300	1580585230	2855	2855	2860	2855	1001
600	20231208	104200	1577722615	2840	2835	2860	2835	1468
601	20231208	104100	1573533320	2860	2860	2860	2860	31
602	20231208	104000	1573444660	2860	2860	2860	2860	1
603	20231208	103900	1573441800	2850	2850	2850	2850	34
604	20231208	103800	1573344900	2850	2850	2850	2850	180
605	20231208	103700	1572831900	2850	2820	2850	2820	1222
606	20231208	103600	1569384705	2820	2830	2850	2820	569
607	20231208	103500	1567776780	2835	2865	2865	2825	4799
608	20231208	103400	1554077850	2865	2885	2885	2865	5870
609	20231208	103300	1537217065	2885	2890	2890	2885	159
610	20231208	103200	1536757560	2890	2890	2890	2890	858
611	20231208	103100	1534277940	2900	2900	2900	2900	0
612	20231208	103000	1534277940	2900	2895	2900	2895	521
613	20231208	102900	1532767140	2890	2895	2895	2890	1468
614	20231208	102800	1528522300	2900	2910	2910	2900	482
615	20231208	102700	1527119970	2910	2910	2910	2910	0
616	20231208	102600	1527119970	2910	2910	2910	2910	2
617	20231208	102500	1527114150	2895	2900	2900	2895	284
618	20231208	102400	1526291945	2895	2905	2905	2895	31
619	20231208	102300	1526202130	2910	2910	2910	2910	8
620	20231208	102200	1526178850	2915	2915	2915	2915	0
621	20231208	102100	1526178850	2915	2900	2915	2900	192
622	20231208	102000	1525622035	2900	2920	2920	2900	325
623	20231208	101900	1524675535	2900	2900	2920	2900	3576
624	20231208	101800	1514263785	2900	2900	2900	2900	0
625	20231208	101700	1514263785	2900	2900	2905	2900	2561
626	20231208	101600	1506836795	2890	2895	2895	2890	503
627	20231208	101500	1505383120	2900	2900	2900	2880	3814
628	20231208	101400	1494364325	2920	2920	2920	2920	956
629	20231208	101300	1491572805	2920	2905	2920	2905	3288
630	20231208	101200	1481977140	2900	2900	2900	2890	215
631	20231208	101100	1481353650	2900	2895	2900	2890	1804
632	20231208	101000	1476139260	2925	2925	2925	2925	0
633	20231208	100900	1476139260	2925	2905	2925	2905	1250
634	20231208	100800	1472499750	2905	2905	2905	2895	1003
635	20231208	100700	1469596035	2895	2900	2905	2895	1590
636	20231208	100600	1464990920	2900	2890	2900	2885	764
637	20231208	100500	1462780060	2895	2910	2920	2890	1386
638	20231208	100400	1458761990	2900	2925	2925	2900	7334
639	20231208	100300	1437451265	2940	2935	2940	2935	20
640	20231208	100200	1437392480	2940	2935	2940	2925	2000
641	20231208	100100	1431517060	2940	2935	2940	2925	1180
642	20231208	100000	1428053415	2925	2945	2945	2925	345
643	20231208	095900	1427041885	2935	2925	2935	2920	1928
644	20231208	095800	1421390080	2920	2915	2920	2915	2436
645	20231208	095700	1414286960	2925	2915	2925	2915	295
646	20231208	095600	1413426800	2920	2910	2920	2910	367
647	20231208	095500	1412357035	2910	2935	2935	2905	4327
648	20231208	095400	1399734180	2930	2945	2945	2930	2327
649	20231208	095300	1392904890	2945	2960	2960	2945	254
650	20231208	095200	1392155585	2945	2950	2950	2945	247
651	20231208	095100	1391427930	2945	2945	2945	2945	580
652	20231208	095000	1389719830	2950	2960	2960	2950	1106
653	20231208	094900	1386449650	2960	2975	2975	2960	291
654	20231208	094800	1385588200	2980	2960	2980	2960	1071
655	20231208	094700	1382418020	2960	2960	2970	2960	704
656	20231208	094600	1380334020	2985	2990	2990	2960	178
657	20231208	094500	1379804705	2990	2925	3000	2920	17035
658	20231208	094400	1329297345	2930	2940	2940	2930	343
659	20231208	094300	1328292040	2940	2955	2960	2935	9216
660	20231208	094200	1301099230	2955	2970	2970	2955	609
661	20231208	094100	1299296235	2970	2960	2970	2960	2772
662	20231208	094000	1291080465	2940	2930	2960	2930	4300
663	20231208	093900	1278428340	2930	2930	2945	2930	1121
664	20231208	093800	1275141160	2945	2955	2960	2930	7354
665	20231208	093700	1253539380	2960	2965	2965	2955	1107
666	20231208	093600	1250262310	2960	2960	2980	2950	1336
667	20231208	093500	1246309480	2975	2960	2975	2960	757
668	20231208	093400	1244058120	2950	2950	2955	2945	3253
669	20231208	093300	1234475500	2955	2975	2980	2945	4084
670	20231208	093200	1222406895	2960	2970	2985	2960	842
671	20231208	093100	1219909845	2970	2970	2970	2970	115
672	20231208	093000	1219568295	2965	2990	2995	2965	9001
673	20231208	092900	1192726250	2990	3000	3000	2990	5091
674	20231208	092800	1177463850	3000	2985	3010	2975	1858
675	20231208	092700	1171910135	2985	2990	3015	2985	4009
676	20231208	092600	1159851870	2995	3025	3025	2995	1193
677	20231208	092500	1156276530	3030	3010	3040	3010	10099
678	20231208	092400	1125735300	2995	3015	3025	2995	9216
679	20231208	092300	1098022580	3010	2990	3025	2990	12057
680	20231208	092200	1061790855	2990	2985	2990	2965	3129
681	20231208	092100	1052462495	2985	2950	2985	2950	1658
682	20231208	092000	1047525380	2980	2980	3000	2945	9960
683	20231208	091900	1017892730	2995	2950	3000	2940	6929
684	20231208	091800	997296625	2950	2905	2975	2905	4644
685	20231208	091700	983644715	2905	2970	3030	2905	39970
686	20231208	091600	865428290	2975	3060	3075	2970	38989
687	20231208	091500	747765405	3045	3135	3235	2955	92726
688	20231208	091400	461381720	3145	3075	3150	3055	36794
689	20231208	091300	347701380	2990	2990	2990	2990	0
690	20231208	091200	347701380	2990	2945	2990	2945	7440
691	20231208	091100	325623405	2945	2945	2970	2935	6434
692	20231208	091000	306625850	2955	2910	2965	2910	7556
693	20231208	090900	284362235	2910	2900	2985	2900	26101
694	20231208	090800	207531175	2910	2860	2910	2840	6836
695	20231208	090700	187868690	2860	2835	2860	2820	785
696	20231208	090600	185642045	2835	2815	2835	2815	2015
697	20231208	090500	179951770	2820	2805	2820	2780	6203
698	20231208	090400	162628605	2780	2810	2810	2780	4839
699	20231208	090300	149143900	2810	2825	2850	2785	3018
700	20231208	090200	140631855	2825	2890	2900	2785	12457
701	20231208	090100	105015000	2895	2830	2925	2810	25251
702	20231208	090000	31817070	2820	2720	2825	2720	11530