KissMeData/241520/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	204600	374994370	2925	2925	2925	2925	3173
3	20231205	204500	374994370	2925	2925	2925	2925	0
4	20231205	204400	374994370	2925	2925	2925	2925	0
5	20231205	204300	374994370	2925	2925	2925	2925	0
6	20231205	204200	374994370	2925	2925	2925	2925	0
7	20231205	204100	374994370	2925	2925	2925	2925	0
8	20231205	204000	374994370	2925	2925	2925	2925	0
9	20231205	203900	374994370	2925	2925	2925	2925	0
10	20231205	203800	374994370	2925	2925	2925	2925	0
11	20231205	203700	374994370	2925	2925	2925	2925	0
12	20231205	203600	374994370	2925	2925	2925	2925	0
13	20231205	203500	374994370	2925	2925	2925	2925	0
14	20231205	203400	374994370	2925	2925	2925	2925	0
15	20231205	203300	374994370	2925	2925	2925	2925	0
16	20231205	203200	374994370	2925	2925	2925	2925	0
17	20231205	203100	374994370	2925	2925	2925	2925	0
18	20231205	203000	374994370	2925	2925	2925	2925	0
19	20231205	202900	374994370	2925	2925	2925	2925	0
20	20231205	202800	374994370	2925	2925	2925	2925	0
21	20231205	202700	374994370	2925	2925	2925	2925	0
22	20231205	202600	374994370	2925	2925	2925	2925	0
23	20231205	202500	374994370	2925	2925	2925	2925	0
24	20231205	202400	374994370	2925	2925	2925	2925	0
25	20231205	202300	374994370	2925	2925	2925	2925	0
26	20231205	202200	374994370	2925	2925	2925	2925	0
27	20231205	202100	374994370	2925	2925	2925	2925	0
28	20231205	202000	374994370	2925	2925	2925	2925	0
29	20231205	201900	374994370	2925	2925	2925	2925	0
30	20231205	201800	374994370	2925	2925	2925	2925	0
31	20231205	201700	374994370	2925	2925	2925	2925	0
32	20231205	201600	374994370	2925	2925	2925	2925	3173
33	20231205	201500	374994370	2925	2925	2925	2925	0
34	20231205	201400	374994370	2925	2925	2925	2925	0
35	20231205	201300	374994370	2925	2925	2925	2925	0
36	20231205	201200	374994370	2925	2925	2925	2925	0
37	20231205	201100	374994370	2925	2925	2925	2925	0
38	20231205	201000	374994370	2925	2925	2925	2925	0
39	20231205	200900	374994370	2925	2925	2925	2925	0
40	20231205	200800	374994370	2925	2925	2925	2925	0
41	20231205	200700	374994370	2925	2925	2925	2925	0
42	20231205	200600	374994370	2925	2925	2925	2925	0
43	20231205	200500	374994370	2925	2925	2925	2925	0
44	20231205	200400	374994370	2925	2925	2925	2925	0
45	20231205	200300	374994370	2925	2925	2925	2925	0
46	20231205	200200	374994370	2925	2925	2925	2925	0
47	20231205	200100	374994370	2925	2925	2925	2925	0
48	20231205	200000	374994370	2925	2925	2925	2925	0
49	20231205	195900	374994370	2925	2925	2925	2925	0
50	20231205	195800	374994370	2925	2925	2925	2925	0
51	20231205	195700	374994370	2925	2925	2925	2925	0
52	20231205	195600	374994370	2925	2925	2925	2925	0
53	20231205	195500	374994370	2925	2925	2925	2925	0
54	20231205	195400	374994370	2925	2925	2925	2925	0
55	20231205	195300	374994370	2925	2925	2925	2925	0
56	20231205	195200	374994370	2925	2925	2925	2925	0
57	20231205	195100	374994370	2925	2925	2925	2925	0
58	20231205	195000	374994370	2925	2925	2925	2925	0
59	20231205	194900	374994370	2925	2925	2925	2925	0
60	20231205	194800	374994370	2925	2925	2925	2925	0
61	20231205	194700	374994370	2925	2925	2925	2925	0
62	20231205	194600	374994370	2925	2925	2925	2925	3173
63	20231205	194500	374994370	2925	2925	2925	2925	0
64	20231205	194400	374994370	2925	2925	2925	2925	0
65	20231205	194300	374994370	2925	2925	2925	2925	0
66	20231205	194200	374994370	2925	2925	2925	2925	0
67	20231205	194100	374994370	2925	2925	2925	2925	0
68	20231205	194000	374994370	2925	2925	2925	2925	0
69	20231205	193900	374994370	2925	2925	2925	2925	0
70	20231205	193800	374994370	2925	2925	2925	2925	0
71	20231205	193700	374994370	2925	2925	2925	2925	0
72	20231205	193600	374994370	2925	2925	2925	2925	0
73	20231205	193500	374994370	2925	2925	2925	2925	0
74	20231205	193400	374994370	2925	2925	2925	2925	0
75	20231205	193300	374994370	2925	2925	2925	2925	0
76	20231205	193200	374994370	2925	2925	2925	2925	0
77	20231205	193100	374994370	2925	2925	2925	2925	0
78	20231205	193000	374994370	2925	2925	2925	2925	0
79	20231205	192900	374994370	2925	2925	2925	2925	0
80	20231205	192800	374994370	2925	2925	2925	2925	0
81	20231205	192700	374994370	2925	2925	2925	2925	0
82	20231205	192600	374994370	2925	2925	2925	2925	0
83	20231205	192500	374994370	2925	2925	2925	2925	0
84	20231205	192400	374994370	2925	2925	2925	2925	0
85	20231205	192300	374994370	2925	2925	2925	2925	0
86	20231205	192200	374994370	2925	2925	2925	2925	0
87	20231205	192100	374994370	2925	2925	2925	2925	0
88	20231205	192000	374994370	2925	2925	2925	2925	0
89	20231205	191900	374994370	2925	2925	2925	2925	0
90	20231205	191800	374994370	2925	2925	2925	2925	0
91	20231205	191700	374994370	2925	2925	2925	2925	0
92	20231205	191600	374994370	2925	2925	2925	2925	3173
93	20231205	191500	374994370	2925	2925	2925	2925	0
94	20231205	191400	374994370	2925	2925	2925	2925	0
95	20231205	191300	374994370	2925	2925	2925	2925	0
96	20231205	191200	374994370	2925	2925	2925	2925	0
97	20231205	191100	374994370	2925	2925	2925	2925	0
98	20231205	191000	374994370	2925	2925	2925	2925	0
99	20231205	190900	374994370	2925	2925	2925	2925	0
100	20231205	190800	374994370	2925	2925	2925	2925	0
101	20231205	190700	374994370	2925	2925	2925	2925	0
102	20231205	190600	374994370	2925	2925	2925	2925	0
103	20231205	190500	374994370	2925	2925	2925	2925	0
104	20231205	190400	374994370	2925	2925	2925	2925	0
105	20231205	190300	374994370	2925	2925	2925	2925	0
106	20231205	190200	374994370	2925	2925	2925	2925	0
107	20231205	190100	374994370	2925	2925	2925	2925	0
108	20231205	190000	374994370	2925	2925	2925	2925	0
109	20231205	185900	374994370	2925	2925	2925	2925	0
110	20231205	185800	374994370	2925	2925	2925	2925	0
111	20231205	185700	374994370	2925	2925	2925	2925	0
112	20231205	185600	374994370	2925	2925	2925	2925	0
113	20231205	185500	374994370	2925	2925	2925	2925	0
114	20231205	185400	374994370	2925	2925	2925	2925	0
115	20231205	185300	374994370	2925	2925	2925	2925	0
116	20231205	185200	374994370	2925	2925	2925	2925	0
117	20231205	185100	374994370	2925	2925	2925	2925	0
118	20231205	185000	374994370	2925	2925	2925	2925	0
119	20231205	184900	374994370	2925	2925	2925	2925	0
120	20231205	184800	374994370	2925	2925	2925	2925	0
121	20231205	184700	374994370	2925	2925	2925	2925	0
122	20231205	184600	374994370	2925	2925	2925	2925	3173
123	20231205	184500	374994370	2925	2925	2925	2925	0
124	20231205	184400	374994370	2925	2925	2925	2925	0
125	20231205	184300	374994370	2925	2925	2925	2925	0
126	20231205	184200	374994370	2925	2925	2925	2925	0
127	20231205	184100	374994370	2925	2925	2925	2925	0
128	20231205	184000	374994370	2925	2925	2925	2925	0
129	20231205	183900	374994370	2925	2925	2925	2925	0
130	20231205	183800	374994370	2925	2925	2925	2925	0
131	20231205	183700	374994370	2925	2925	2925	2925	0
132	20231205	183600	374994370	2925	2925	2925	2925	0
133	20231205	183500	374994370	2925	2925	2925	2925	0
134	20231205	183400	374994370	2925	2925	2925	2925	0
135	20231205	183300	374994370	2925	2925	2925	2925	0
136	20231205	183200	374994370	2925	2925	2925	2925	0
137	20231205	183100	374994370	2925	2925	2925	2925	0
138	20231205	183000	374994370	2925	2925	2925	2925	0
139	20231205	182900	374994370	2925	2925	2925	2925	0
140	20231205	182800	374994370	2925	2925	2925	2925	0
141	20231205	182700	374994370	2925	2925	2925	2925	0
142	20231205	182600	374994370	2925	2925	2925	2925	0
143	20231205	182500	374994370	2925	2925	2925	2925	0
144	20231205	182400	374994370	2925	2925	2925	2925	0
145	20231205	182300	374994370	2925	2925	2925	2925	0
146	20231205	182200	374994370	2925	2925	2925	2925	0
147	20231205	182100	374994370	2925	2925	2925	2925	0
148	20231205	182000	374994370	2925	2925	2925	2925	0
149	20231205	181900	374994370	2925	2925	2925	2925	0
150	20231205	181800	374994370	2925	2925	2925	2925	0
151	20231205	181700	374994370	2925	2925	2925	2925	0
152	20231205	181600	374994370	2925	2925	2925	2925	3173
153	20231205	181500	374994370	2925	2925	2925	2925	0
154	20231205	181400	374994370	2925	2925	2925	2925	0
155	20231205	181300	374994370	2925	2925	2925	2925	0
156	20231205	181200	374994370	2925	2925	2925	2925	0
157	20231205	181100	374994370	2925	2925	2925	2925	0
158	20231205	181000	374994370	2925	2925	2925	2925	0
159	20231205	180900	374994370	2925	2925	2925	2925	0
160	20231205	180800	374994370	2925	2925	2925	2925	0
161	20231205	180700	374994370	2925	2925	2925	2925	0
162	20231205	180600	374994370	2925	2925	2925	2925	0
163	20231205	180500	374994370	2925	2925	2925	2925	0
164	20231205	180400	374994370	2925	2925	2925	2925	0
165	20231205	180300	374994370	2925	2925	2925	2925	0
166	20231205	180200	374994370	2925	2925	2925	2925	0
167	20231205	180100	374994370	2925	2925	2925	2925	0
168	20231205	180000	374994370	2925	2925	2925	2925	0
169	20231205	175900	374994370	2925	2925	2925	2925	0
170	20231205	175800	374994370	2925	2925	2925	2925	0
171	20231205	175700	374994370	2925	2925	2925	2925	0
172	20231205	175600	374994370	2925	2925	2925	2925	0
173	20231205	175500	374994370	2925	2925	2925	2925	0
174	20231205	175400	374994370	2925	2925	2925	2925	0
175	20231205	175300	374994370	2925	2925	2925	2925	0
176	20231205	175200	374994370	2925	2925	2925	2925	0
177	20231205	175100	374994370	2925	2925	2925	2925	0
178	20231205	175000	374994370	2925	2925	2925	2925	0
179	20231205	174900	374994370	2925	2925	2925	2925	0
180	20231205	174800	374994370	2925	2925	2925	2925	0
181	20231205	174700	374994370	2925	2925	2925	2925	0
182	20231205	174600	374994370	2925	2925	2925	2925	3173
183	20231205	174500	374994370	2925	2925	2925	2925	0
184	20231205	174400	374994370	2925	2925	2925	2925	0
185	20231205	174300	374994370	2925	2925	2925	2925	0
186	20231205	174200	374994370	2925	2925	2925	2925	0
187	20231205	174100	374994370	2925	2925	2925	2925	0
188	20231205	174000	374994370	2925	2925	2925	2925	0
189	20231205	173900	374994370	2925	2925	2925	2925	0
190	20231205	173800	374994370	2925	2925	2925	2925	0
191	20231205	173700	374994370	2925	2925	2925	2925	0
192	20231205	173600	374994370	2925	2925	2925	2925	0
193	20231205	173500	374994370	2925	2925	2925	2925	0
194	20231205	173400	374994370	2925	2925	2925	2925	0
195	20231205	173300	374994370	2925	2925	2925	2925	0
196	20231205	173200	374994370	2925	2925	2925	2925	0
197	20231205	173100	374994370	2925	2925	2925	2925	0
198	20231205	173000	374994370	2925	2925	2925	2925	0
199	20231205	172900	374994370	2925	2925	2925	2925	0
200	20231205	172800	374994370	2925	2925	2925	2925	0
201	20231205	172700	374994370	2925	2925	2925	2925	0
202	20231205	172600	374994370	2925	2925	2925	2925	0
203	20231205	172500	374994370	2925	2925	2925	2925	0
204	20231205	172400	374994370	2925	2925	2925	2925	0
205	20231205	172300	374994370	2925	2925	2925	2925	0
206	20231205	172200	374994370	2925	2925	2925	2925	0
207	20231205	172100	374994370	2925	2925	2925	2925	0
208	20231205	172000	374994370	2925	2925	2925	2925	0
209	20231205	171900	374994370	2925	2925	2925	2925	0
210	20231205	171800	374994370	2925	2925	2925	2925	0
211	20231205	171700	374994370	2925	2925	2925	2925	0
212	20231205	171600	374994370	2925	2925	2925	2925	3173
213	20231205	171500	374994370	2925	2925	2925	2925	0
214	20231205	171400	374994370	2925	2925	2925	2925	0
215	20231205	171300	374994370	2925	2925	2925	2925	0
216	20231205	171200	374994370	2925	2925	2925	2925	0
217	20231205	171100	374994370	2925	2925	2925	2925	0
218	20231205	171000	374994370	2925	2925	2925	2925	0
219	20231205	170900	374994370	2925	2925	2925	2925	0
220	20231205	170800	374994370	2925	2925	2925	2925	0
221	20231205	170700	374994370	2925	2925	2925	2925	0
222	20231205	170600	374994370	2925	2925	2925	2925	0
223	20231205	170500	374994370	2925	2925	2925	2925	0
224	20231205	170400	374994370	2925	2925	2925	2925	0
225	20231205	170300	374994370	2925	2925	2925	2925	0
226	20231205	170200	374994370	2925	2925	2925	2925	0
227	20231205	170100	374994370	2925	2925	2925	2925	0
228	20231205	170000	374994370	2925	2925	2925	2925	0
229	20231205	165900	374994370	2925	2925	2925	2925	0
230	20231205	165800	374994370	2925	2925	2925	2925	0
231	20231205	165700	374994370	2925	2925	2925	2925	0
232	20231205	165600	374994370	2925	2925	2925	2925	0
233	20231205	165500	374994370	2925	2925	2925	2925	0
234	20231205	165400	374994370	2925	2925	2925	2925	0
235	20231205	165300	374994370	2925	2925	2925	2925	0
236	20231205	165200	374994370	2925	2925	2925	2925	0
237	20231205	165100	374994370	2925	2925	2925	2925	0
238	20231205	165000	374994370	2925	2925	2925	2925	0
239	20231205	164900	374994370	2925	2925	2925	2925	0
240	20231205	164800	374994370	2925	2925	2925	2925	0
241	20231205	164700	374994370	2925	2925	2925	2925	0
242	20231205	164600	374994370	2925	2925	2925	2925	3173
243	20231205	164500	374994370	2925	2925	2925	2925	0
244	20231205	164400	374994370	2925	2925	2925	2925	0
245	20231205	164300	374994370	2925	2925	2925	2925	0
246	20231205	164200	374994370	2925	2925	2925	2925	0
247	20231205	164100	374994370	2925	2925	2925	2925	0
248	20231205	164000	374994370	2925	2925	2925	2925	0
249	20231205	163900	374994370	2925	2925	2925	2925	0
250	20231205	163800	374994370	2925	2925	2925	2925	0
251	20231205	163700	374994370	2925	2925	2925	2925	0
252	20231205	163600	374994370	2925	2925	2925	2925	0
253	20231205	163500	374994370	2925	2925	2925	2925	0
254	20231205	163400	374994370	2925	2925	2925	2925	0
255	20231205	163300	374994370	2925	2925	2925	2925	0
256	20231205	163200	374994370	2925	2925	2925	2925	0
257	20231205	163100	374994370	2925	2925	2925	2925	0
258	20231205	163000	374994370	2925	2925	2925	2925	0
259	20231205	162900	374994370	2925	2925	2925	2925	0
260	20231205	162800	374994370	2925	2925	2925	2925	0
261	20231205	162700	374994370	2925	2925	2925	2925	0
262	20231205	162600	374994370	2925	2925	2925	2925	0
263	20231205	162500	374994370	2925	2925	2925	2925	0
264	20231205	162400	374994370	2925	2925	2925	2925	0
265	20231205	162300	374994370	2925	2925	2925	2925	0
266	20231205	162200	374994370	2925	2925	2925	2925	0
267	20231205	162100	374994370	2925	2925	2925	2925	0
268	20231205	162000	374994370	2925	2925	2925	2925	0
269	20231205	161900	374994370	2925	2925	2925	2925	0
270	20231205	161800	374994370	2925	2925	2925	2925	0
271	20231205	161700	374994370	2925	2925	2925	2925	0
272	20231205	161600	374994370	2925	2925	2925	2925	3173
273	20231205	161500	374994370	2925	2925	2925	2925	0
274	20231205	161400	374994370	2925	2925	2925	2925	0
275	20231205	161300	374994370	2925	2925	2925	2925	0
276	20231205	161200	374994370	2925	2925	2925	2925	0
277	20231205	161100	374994370	2925	2925	2925	2925	0
278	20231205	161000	374994370	2925	2925	2925	2925	0
279	20231205	160900	374994370	2925	2925	2925	2925	0
280	20231205	160800	374994370	2925	2925	2925	2925	0
281	20231205	160700	374994370	2925	2925	2925	2925	0
282	20231205	160600	374994370	2925	2925	2925	2925	0
283	20231205	160500	374994370	2925	2925	2925	2925	0
284	20231205	160400	374994370	2925	2925	2925	2925	0
285	20231205	160300	374994370	2925	2925	2925	2925	0
286	20231205	160200	374994370	2925	2925	2925	2925	0
287	20231205	160100	374994370	2925	2925	2925	2925	0
288	20231205	160000	374994370	2925	2925	2925	2925	0
289	20231205	155900	374994370	2925	2925	2925	2925	0
290	20231205	155800	374994370	2925	2925	2925	2925	0
291	20231205	155700	374994370	2925	2925	2925	2925	0
292	20231205	155600	374994370	2925	2925	2925	2925	0
293	20231205	155500	374994370	2925	2925	2925	2925	0
294	20231205	155400	374994370	2925	2925	2925	2925	0
295	20231205	155300	374994370	2925	2925	2925	2925	0
296	20231205	155200	374994370	2925	2925	2925	2925	0
297	20231205	155100	374994370	2925	2925	2925	2925	0
298	20231205	155000	374994370	2925	2925	2925	2925	0
299	20231205	154900	374994370	2925	2925	2925	2925	0
300	20231205	154800	374994370	2925	2925	2925	2925	0
301	20231205	154700	374994370	2925	2925	2925	2925	0
302	20231205	154600	374994370	2925	2925	2925	2925	3173
303	20231205	154500	374994370	2925	2925	2925	2925	0
304	20231205	154400	374994370	2925	2925	2925	2925	0
305	20231205	154300	374994370	2925	2925	2925	2925	0
306	20231205	154200	374994370	2925	2925	2925	2925	0
307	20231205	154100	374994370	2925	2925	2925	2925	0
308	20231205	154000	374994370	2925	2925	2925	2925	0
309	20231205	153900	374994370	2925	2925	2925	2925	0
310	20231205	153800	374994370	2925	2925	2925	2925	0
311	20231205	153700	374994370	2925	2925	2925	2925	0
312	20231205	153600	374994370	2925	2925	2925	2925	0
313	20231205	153500	374994370	2925	2925	2925	2925	0
314	20231205	153400	374994370	2925	2925	2925	2925	0
315	20231205	153300	374994370	2925	2925	2925	2925	0
316	20231205	153200	374994370	2925	2925	2925	2925	0
317	20231205	153100	374994370	2925	2925	2925	2925	0
318	20231205	153000	374994370	2925	2925	2925	2925	3173
319	20231205	152900	365713345	2930	2930	2930	2930	0
320	20231205	152800	365713345	2930	2930	2930	2930	0
321	20231205	152700	365713345	2930	2930	2930	2930	0
322	20231205	152600	365713345	2930	2930	2930	2930	0
323	20231205	152500	365713345	2930	2930	2930	2930	0
324	20231205	152400	365713345	2930	2930	2930	2930	0
325	20231205	152300	365713345	2930	2930	2930	2930	0
326	20231205	152200	365713345	2930	2930	2930	2930	0
327	20231205	152100	365713345	2930	2930	2930	2930	0
328	20231205	152000	365713345	2930	2930	2930	2930	0
329	20231205	151900	365713345	2930	2925	2930	2925	45
330	20231205	151800	365581715	2930	2930	2930	2930	35
331	20231205	151700	365479165	2925	2935	2935	2925	600
332	20231205	151600	363722120	2935	2935	2935	2930	506
333	20231205	151500	362237180	2935	2940	2955	2935	209
334	20231205	151400	361622995	2955	2955	2955	2955	1
335	20231205	151300	361620040	2935	2955	2955	2935	85
336	20231205	151200	361369565	2955	2955	2955	2955	100
337	20231205	151100	361074065	2955	2940	2955	2935	237
338	20231205	151000	360376305	2935	2950	2950	2935	135
339	20231205	150900	359978580	2950	2950	2950	2950	200
340	20231205	150800	359388580	2930	2930	2930	2925	1255
341	20231205	150700	355715030	2925	2920	2925	2920	1281
342	20231205	150600	351974110	2925	2925	2925	2925	401
343	20231205	150500	350801185	2930	2920	2930	2920	95
344	20231205	150400	350523435	2920	2920	2920	2920	0
345	20231205	150300	350523435	2920	2920	2920	2920	35
346	20231205	150200	350421235	2930	2930	2930	2930	2
347	20231205	150100	350415375	2920	2930	2930	2920	5448
348	20231205	150000	334463410	2930	2930	2945	2930	172
349	20231205	145900	333959420	2930	2935	2935	2930	30
350	20231205	145800	333871515	2955	2930	2955	2930	1126
351	20231205	145700	330564015	2930	2930	2930	2930	335
352	20231205	145600	329582465	2930	2940	2940	2930	424
353	20231205	145500	328336255	2940	2940	2940	2940	335
354	20231205	145400	327351355	2950	2950	2950	2950	0
355	20231205	145300	327351355	2950	2940	2950	2940	236
356	20231205	145200	326655515	2950	2940	2950	2940	3
357	20231205	145100	326646675	2940	2950	2950	2940	40
358	20231205	145000	326529025	2945	2945	2945	2940	95
359	20231205	144900	326249425	2940	2940	2940	2940	100
360	20231205	144800	325955425	2940	2940	2940	2940	524
361	20231205	144700	324414865	2940	2940	2940	2940	500
362	20231205	144600	322944865	2940	2940	2940	2940	35
363	20231205	144500	322841965	2950	2940	2950	2940	36
364	20231205	144400	322736115	2940	2940	2940	2940	1
365	20231205	144300	322733175	2940	2940	2940	2940	35
366	20231205	144200	322630275	2940	2940	2940	2940	0
367	20231205	144100	322630275	2940	2940	2940	2940	35
368	20231205	144000	322527375	2940	2940	2940	2940	435
369	20231205	143900	321248475	2940	2940	2940	2940	0
370	20231205	143800	321248475	2940	2940	2940	2940	41
371	20231205	143700	321127935	2945	2940	2945	2940	350
372	20231205	143600	320097935	2940	2945	2945	2940	135
373	20231205	143500	319700535	2940	2940	2940	2940	35
374	20231205	143400	319597635	2940	2940	2940	2940	49
375	20231205	143300	319453575	2940	2940	2940	2940	35
376	20231205	143200	319350675	2945	2945	2945	2945	1
377	20231205	143100	319347730	2940	2945	2945	2940	480
378	20231205	143000	317934300	2945	2945	2945	2945	174
379	20231205	142900	317421870	2945	2945	2945	2945	0
380	20231205	142800	317421870	2945	2945	2945	2945	35
381	20231205	142700	317318795	2945	2945	2945	2945	0
382	20231205	142600	317318795	2945	2945	2945	2945	35
383	20231205	142500	317215720	2945	2945	2945	2945	35
384	20231205	142400	317112645	2945	2945	2945	2945	52
385	20231205	142300	316959505	2945	2945	2945	2945	86
386	20231205	142200	316706235	2950	2950	2950	2950	500
387	20231205	142100	315231235	2945	2950	2950	2945	50
388	20231205	142000	315083910	2935	2935	2935	2935	35
389	20231205	141900	314981185	2930	2930	2930	2930	0
390	20231205	141800	314981185	2930	2930	2930	2930	35
391	20231205	141700	314878635	2930	2930	2930	2930	0
392	20231205	141600	314878635	2930	2930	2930	2930	35
393	20231205	141500	314776085	2930	2930	2930	2930	35
394	20231205	141400	314673535	2950	2935	2950	2935	160
395	20231205	141300	314203215	2930	2930	2930	2930	47
396	20231205	141200	314065505	2930	2930	2930	2930	0
397	20231205	141100	314065505	2930	2930	2930	2930	35
398	20231205	141000	313962955	2930	2935	2935	2930	75
399	20231205	140900	313743005	2930	2930	2930	2930	0
400	20231205	140800	313743005	2930	2930	2930	2930	35
401	20231205	140700	313640455	2930	2930	2930	2930	35
402	20231205	140600	313537905	2935	2935	2935	2935	1
403	20231205	140500	313534970	2935	2930	2935	2930	219
404	20231205	140400	312893025	2940	2940	2940	2940	2
405	20231205	140300	312887145	2930	2930	2930	2930	35
406	20231205	140200	312784595	2930	2930	2930	2930	924
407	20231205	140100	310077275	2930	2930	2930	2930	0
408	20231205	140000	310077275	2930	2930	2930	2930	35
409	20231205	135900	309974725	2930	2930	2930	2930	0
410	20231205	135800	309974725	2930	2930	2930	2930	35
411	20231205	135700	309872175	2930	2930	2930	2930	35
412	20231205	135600	309769625	2930	2930	2930	2930	0
413	20231205	135500	309769625	2930	2935	2940	2930	41
414	20231205	135400	309649460	2925	2930	2930	2925	20
415	20231205	135300	309590955	2925	2925	2925	2925	35
416	20231205	135200	309488580	2940	2925	2940	2925	55
417	20231205	135100	309327405	2925	2930	2930	2925	1500
418	20231205	135000	304935610	2930	2930	2930	2930	205
419	20231205	134900	304334960	2930	2935	2935	2930	851
420	20231205	134800	301841520	2935	2945	2945	2935	535
421	20231205	134700	300266295	2945	2940	2945	2930	572
422	20231205	134600	298584780	2940	2940	2940	2940	1
423	20231205	134500	298581840	2930	2930	2930	2930	36
424	20231205	134400	298476360	2955	2955	2955	2955	1
425	20231205	134300	298473405	2930	2930	2955	2930	51
426	20231205	134200	298323950	2955	2945	2955	2925	3036
427	20231205	134100	289410685	2970	2965	2970	2935	2004
428	20231205	134000	283511370	2965	2965	2965	2965	35
429	20231205	133900	283407595	2975	2975	2975	2975	1
430	20231205	133800	283404620	2965	2960	2970	2960	1105
431	20231205	133700	280132800	2960	2960	2960	2945	37
432	20231205	133600	280023805	2945	2945	2945	2945	34
433	20231205	133500	279923675	2945	2945	2945	2945	1
434	20231205	133400	279920730	2960	2950	2960	2935	5001
435	20231205	133300	265193235	2960	2950	2960	2950	36
436	20231205	133200	265087025	2955	2950	2955	2950	165
437	20231205	133100	264599620	2955	2955	2955	2955	70
438	20231205	133000	264392770	2955	2950	2955	2950	36
439	20231205	132900	264286565	2955	2955	2955	2955	10
440	20231205	132800	264257015	2950	2955	2955	2950	65
441	20231205	132700	264065115	2955	2955	2955	2950	95
442	20231205	132600	263784565	2955	2955	2955	2955	24
443	20231205	132500	263713645	2950	2950	2950	2950	75
444	20231205	132400	263492395	2950	2950	2950	2950	135
445	20231205	132300	263094145	2950	2950	2950	2950	35
446	20231205	132200	262990895	2955	2950	2955	2950	167
447	20231205	132100	262498240	2950	2950	2950	2950	1
448	20231205	132000	262495290	2945	2950	2950	2945	43
449	20231205	131900	262368650	2945	2945	2945	2945	0
450	20231205	131800	262368650	2945	2955	2955	2945	4
451	20231205	131700	262356850	2950	2950	2950	2950	1103
452	20231205	131600	259103000	2960	2960	2960	2960	1
453	20231205	131500	259100040	2950	2950	2950	2950	35
454	20231205	131400	258996790	2950	2950	2950	2950	0
455	20231205	131300	258996790	2950	2950	2950	2950	35
456	20231205	131200	258893540	2960	2950	2960	2950	40
457	20231205	131100	258775490	2960	2960	2960	2960	0
458	20231205	131000	258775490	2960	2950	2960	2950	36
459	20231205	130900	258669280	2950	2950	2950	2950	0
460	20231205	130800	258669280	2950	2950	2950	2950	35
461	20231205	130700	258566030	2950	2950	2950	2950	35
462	20231205	130600	258462780	2950	2955	2955	2950	96
463	20231205	130500	258179490	2950	2950	2950	2950	51
464	20231205	130400	258029040	2950	2950	2950	2950	0
465	20231205	130300	258029040	2950	2950	2950	2950	35
466	20231205	130200	257925790	2960	2950	2960	2950	35
467	20231205	130100	257822530	2960	2960	2960	2960	2
468	20231205	130000	257816610	2950	2950	2950	2950	35
469	20231205	125900	257713360	2960	2960	2960	2960	1
470	20231205	125800	257710400	2950	2950	2950	2950	35
471	20231205	125700	257607150	2960	2950	2960	2950	36
472	20231205	125600	257500940	2950	2950	2950	2950	0
473	20231205	125500	257500940	2950	2950	2950	2950	40
474	20231205	125400	257382940	2960	2950	2960	2950	6
475	20231205	125300	257365230	2950	2950	2950	2950	36
476	20231205	125200	257259030	2950	2950	2950	2950	35
477	20231205	125100	257155780	2950	2950	2950	2950	0
478	20231205	125000	257155780	2950	2950	2950	2950	35
479	20231205	124900	257052530	2955	2955	2955	2955	3
480	20231205	124800	257043665	2960	2950	2960	2950	36
481	20231205	124700	256937455	2950	2950	2950	2950	35
482	20231205	124600	256834205	2960	2960	2960	2960	1
483	20231205	124500	256831245	2950	2950	2950	2950	35
484	20231205	124400	256727995	2960	2960	2960	2960	6
485	20231205	124300	256710235	2950	2950	2950	2950	35
486	20231205	124200	256606985	2950	2950	2950	2950	35
487	20231205	124100	256503735	2950	2945	2950	2945	63
488	20231205	124000	256318035	2950	2950	2950	2950	2
489	20231205	123900	256312135	2960	2950	2960	2950	181
490	20231205	123800	255778175	2950	2950	2950	2950	35
491	20231205	123700	255674925	2960	2950	2960	2950	36
492	20231205	123600	255568715	2950	2950	2950	2950	0
493	20231205	123500	255568715	2950	2945	2950	2945	55
494	20231205	123400	255406640	2950	2950	2950	2950	0
495	20231205	123300	255406640	2950	2955	2955	2950	24
496	20231205	123200	255335795	2950	2950	2950	2950	35
497	20231205	123100	255232545	2955	2955	2955	2955	0
498	20231205	123000	255232545	2955	2960	2960	2945	86
499	20231205	122900	254978745	2945	2945	2945	2945	0
500	20231205	122800	254978745	2945	2945	2960	2945	419
501	20231205	122700	253744775	2945	2950	2950	2945	62
502	20231205	122600	253562050	2950	2950	2950	2950	23
503	20231205	122500	253494200	2950	2950	2950	2950	12
504	20231205	122400	253458800	2960	2960	2960	2960	1
505	20231205	122300	253455840	2945	2960	2960	2945	436
506	20231205	122200	252165805	2945	2945	2945	2945	35
507	20231205	122100	252062730	2960	2960	2960	2960	0
508	20231205	122000	252062730	2960	2945	2960	2945	540
509	20231205	121900	250472415	2950	2945	2950	2945	60
510	20231205	121800	250295665	2950	2950	2950	2950	26
511	20231205	121700	250218965	2950	2950	2950	2950	35
512	20231205	121600	250115715	2950	2950	2950	2950	0
513	20231205	121500	250115715	2950	2955	2955	2950	41
514	20231205	121400	249994760	2945	2945	2945	2945	30
515	20231205	121300	249906410	2945	2955	2955	2945	2933
516	20231205	121200	241254145	2955	2955	2955	2955	35
517	20231205	121100	241150720	2955	2955	2955	2955	0
518	20231205	121000	241150720	2955	2955	2955	2955	865
519	20231205	120900	238594645	2955	2955	2955	2955	0
520	20231205	120800	238594645	2955	2960	2960	2955	135
521	20231205	120700	238195220	2955	2955	2955	2955	36
522	20231205	120600	238088840	2955	2955	2955	2955	0
523	20231205	120500	238088840	2955	2955	2955	2955	35
524	20231205	120400	237985415	2960	2960	2960	2960	2
525	20231205	120300	237979495	2955	2955	2955	2955	35
526	20231205	120200	237876070	2960	2960	2960	2960	645
527	20231205	120100	235966870	2960	2960	2960	2960	0
528	20231205	120000	235966870	2960	2960	2960	2960	651
529	20231205	115900	234039910	2960	2960	2960	2960	1000
530	20231205	115800	231079910	2965	2965	2965	2965	33
531	20231205	115700	230982065	2960	2960	2960	2960	35
532	20231205	115600	230878465	2960	2960	2960	2960	0
533	20231205	115500	230878465	2960	2960	2960	2960	37
534	20231205	115400	230768945	2965	2965	2965	2965	45
535	20231205	115300	230635520	2960	2965	2965	2960	66
536	20231205	115200	230440005	2965	2970	2970	2960	876
537	20231205	115100	227846850	2965	2965	2965	2965	0
538	20231205	115000	227846850	2965	2970	2970	2965	36
539	20231205	114900	227740105	2965	2965	2965	2965	0
540	20231205	114800	227740105	2965	2965	2965	2965	35
541	20231205	114700	227636330	2965	2965	2965	2960	455
542	20231205	114600	226287430	2965	2965	2965	2965	0
543	20231205	114500	226287430	2965	2980	2980	2965	5467
544	20231205	114400	210002775	2960	2960	2960	2960	35
545	20231205	114300	209899175	2980	2980	2980	2980	25
546	20231205	114200	209824675	2960	2960	2960	2960	35
547	20231205	114100	209721075	2980	2965	2980	2965	30
548	20231205	114000	209632095	2965	2965	2965	2965	25
549	20231205	113900	209557970	2980	2970	2980	2965	1580
550	20231205	113800	204866200	2975	2975	2975	2975	0
551	20231205	113700	204866200	2975	2975	2975	2975	975
552	20231205	113600	201965575	2980	2980	2980	2980	0
553	20231205	113500	201965575	2980	2980	2980	2980	10
554	20231205	113400	201935775	2990	2975	2990	2975	46
555	20231205	113300	201798810	2990	2990	2990	2990	101
556	20231205	113200	201496820	2975	2975	2975	2975	37
557	20231205	113100	201386745	2990	2980	2990	2980	35
558	20231205	113000	201282435	2975	2975	2975	2975	34
559	20231205	112900	201181285	2975	2975	2975	2975	35
560	20231205	112800	201077160	2975	2975	2975	2975	0
561	20231205	112700	201077160	2975	2980	2980	2975	154
562	20231205	112600	200619005	2975	2975	2975	2975	0
563	20231205	112500	200619005	2975	2975	2975	2975	35
564	20231205	112400	200514880	2975	2975	2975	2975	335
565	20231205	112300	199518255	2975	2975	2975	2975	0
566	20231205	112200	199518255	2975	2975	2975	2975	35
567	20231205	112100	199414130	2980	2980	2980	2980	66
568	20231205	112000	199217450	2970	2970	2970	2970	35
569	20231205	111900	199113500	2970	2970	2970	2970	35
570	20231205	111800	199009550	2970	2970	2970	2970	733
571	20231205	111700	196832540	2970	2970	2970	2970	35
572	20231205	111600	196728590	2980	2980	2980	2980	0
573	20231205	111500	196728590	2980	2980	2980	2980	1
574	20231205	111400	196725610	2985	2985	2985	2985	60
575	20231205	111300	196546510	2985	2980	2985	2980	116
576	20231205	111200	196200320	2975	2970	2975	2970	112
577	20231205	111100	195867295	2970	2970	2970	2970	0
578	20231205	111000	195867295	2970	2975	2975	2970	135
579	20231205	110900	195465845	2965	2965	2965	2965	35
580	20231205	110800	195362070	2960	2960	2960	2960	0
581	20231205	110700	195362070	2960	2965	2965	2960	376
582	20231205	110600	194247235	2965	2965	2965	2965	0
583	20231205	110500	194247235	2965	2980	2980	2965	409
584	20231205	110400	193030050	2980	2965	2980	2965	36
585	20231205	110300	192923295	2965	2965	2965	2965	347
586	20231205	110200	191894440	2960	2960	2960	2960	43
587	20231205	110100	191767160	2965	2965	2965	2965	168
588	20231205	110000	191269040	2960	2960	2960	2960	34
589	20231205	105900	191168400	2965	2960	2965	2960	144
590	20231205	105800	190741615	2960	2960	2960	2960	0
591	20231205	105700	190741615	2960	2965	2965	2960	135
592	20231205	105600	190341515	2960	2960	2960	2960	100
593	20231205	105500	190045515	2960	2960	2960	2960	35
594	20231205	105400	189941915	2960	2960	2960	2960	35
595	20231205	105300	189838315	2965	2955	2965	2955	1051
596	20231205	105200	186729850	2960	2960	2960	2960	159
597	20231205	105100	186259210	2960	2970	2970	2960	200
598	20231205	105000	185666965	2970	2970	2970	2970	303
599	20231205	104900	184767055	2970	2970	2970	2970	104
600	20231205	104800	184458175	2970	2970	2970	2970	0
601	20231205	104700	184458175	2970	2970	2970	2970	35
602	20231205	104600	184354225	2970	2970	2970	2970	0
603	20231205	104500	184354225	2970	2970	2970	2970	35
604	20231205	104400	184250275	2970	2970	2970	2970	41
605	20231205	104300	184128505	2970	2970	2970	2970	0
606	20231205	104200	184128505	2970	2970	2970	2970	35
607	20231205	104100	184024555	2970	2970	2970	2970	5
608	20231205	104000	184009705	2970	2970	2975	2970	318
609	20231205	103900	183065240	2970	2975	2975	2970	12
610	20231205	103800	183029585	2975	2975	2975	2975	9
611	20231205	103700	183002810	2975	2980	2980	2975	7
612	20231205	103600	182981955	2975	2980	2980	2975	1048
613	20231205	103500	179863155	2980	2980	2980	2980	11
614	20231205	103400	179830375	2985	2985	2985	2985	1
615	20231205	103300	179827390	2990	2990	2990	2990	0
616	20231205	103200	179827390	2990	2990	2990	2990	35
617	20231205	103100	179722740	2985	2985	2985	2985	0
618	20231205	103000	179722740	2985	3000	3000	2975	545
619	20231205	102900	178098740	3000	3000	3000	3000	35
620	20231205	102800	177993740	3000	3000	3000	3000	94
621	20231205	102700	177711740	3000	3000	3000	3000	2
622	20231205	102600	177705740	2995	2995	2995	2995	0
623	20231205	102500	177705740	2995	2995	2995	2995	35
624	20231205	102400	177600915	2995	3000	3020	2995	321
625	20231205	102300	176634730	3000	3000	3000	3000	1
626	20231205	102200	176631730	3000	2985	3000	2985	46
627	20231205	102100	176494255	2985	2985	2985	2985	0
628	20231205	102000	176494255	2985	2985	2985	2985	35
629	20231205	101900	176389780	2985	3020	3020	2985	121
630	20231205	101800	176028385	3015	3005	3015	3005	339
631	20231205	101700	175009465	3005	2970	3005	2970	663
632	20231205	101600	173032625	2970	2970	2970	2965	800
633	20231205	101500	170657125	2970	2980	2980	2970	371
634	20231205	101400	169553565	2980	2995	2995	2980	1199
635	20231205	101300	165973365	2995	2995	2995	2995	4214
636	20231205	101200	153352435	2995	3000	3000	2995	38
637	20231205	101100	153238620	3005	3000	3005	3000	484
638	20231205	101000	151786615	3000	3005	3005	3000	536
639	20231205	100900	150178610	3000	3000	3000	3000	45
640	20231205	100800	150043610	3000	3000	3000	3000	38
641	20231205	100700	149929610	3000	3000	3000	3000	254
642	20231205	100600	149167610	2995	2995	2995	2995	0
643	20231205	100500	149167610	2995	2995	2995	2995	997
644	20231205	100400	146181595	2995	2995	2995	2995	69
645	20231205	100300	145974940	2995	3000	3000	2995	571
646	20231205	100200	144262810	3000	3000	3000	3000	36
647	20231205	100100	144154810	3000	3000	3000	2995	1417
648	20231205	100000	139909965	3000	3000	3000	3000	34
649	20231205	095900	139807965	2995	2995	2995	2995	536
650	20231205	095800	138202645	3000	3000	3000	3000	27
651	20231205	095700	138121645	2995	2995	2995	2995	238
652	20231205	095600	137408835	2995	2995	2995	2995	0
653	20231205	095500	137408835	2995	3005	3005	2995	202
654	20231205	095400	136802175	2995	3005	3005	2995	39
655	20231205	095300	136685330	3005	3005	3005	2995	2381
656	20231205	095200	129544385	3005	3010	3010	3005	5620
657	20231205	095100	112646330	3010	3010	3010	3010	2236
658	20231205	095000	105915970	3015	3015	3015	3015	28
659	20231205	094900	105831550	3015	3015	3015	3015	51
660	20231205	094800	105677785	3015	3015	3015	3015	0
661	20231205	094700	105677785	3015	3020	3020	3015	41
662	20231205	094600	105554165	3015	3015	3015	3015	0
663	20231205	094500	105554165	3015	3015	3015	3015	35
664	20231205	094400	105448640	3015	3015	3015	3015	200
665	20231205	094300	104845640	3015	3015	3015	3015	0
666	20231205	094200	104845640	3015	3015	3015	3015	0
667	20231205	094100	104845640	3015	3015	3015	3015	6
668	20231205	094000	104827550	3015	3015	3015	3015	50
669	20231205	093900	104676800	3030	3030	3030	3030	20
670	20231205	093800	104616200	3030	3030	3030	3030	1
671	20231205	093700	104613170	3030	3030	3030	3030	477
672	20231205	093600	103167860	3015	3030	3030	3015	23
673	20231205	093500	103098215	3010	3010	3010	3010	135
674	20231205	093400	102691865	3010	3015	3015	3010	226
675	20231205	093300	102011260	3030	3015	3030	3010	211
676	20231205	093200	101375990	3015	3020	3020	3015	144
677	20231205	093100	100941670	3020	3020	3020	3020	285
678	20231205	093000	100080970	3030	3030	3030	3030	0
679	20231205	092900	100080970	3030	3030	3030	3030	2
680	20231205	092800	100074910	3030	3030	3030	3030	0
681	20231205	092700	100074910	3030	3035	3035	3030	32
682	20231205	092600	99977945	3035	3015	3035	3015	435
683	20231205	092500	98658110	3035	3035	3035	3035	0
684	20231205	092400	98658110	3035	3015	3035	3015	245
685	20231205	092300	97916215	3010	3030	3030	3010	502
686	20231205	092200	96402385	3035	3045	3045	3030	96
687	20231205	092100	96111260	3040	3025	3045	3020	58
688	20231205	092000	95936000	3020	3040	3045	3020	56
689	20231205	091900	95766380	3015	3040	3045	3015	3057
690	20231205	091800	86458550	3040	3015	3040	3015	2120
691	20231205	091700	80045740	3015	3015	3015	3015	201
692	20231205	091600	79439725	3015	3010	3015	3010	1707
693	20231205	091500	74293130	3010	3015	3015	3010	357
694	20231205	091400	73217835	3020	3020	3020	3020	9
695	20231205	091300	73190655	3020	3020	3020	3020	976
696	20231205	091200	70243135	3020	3025	3025	3020	4
697	20231205	091100	70231050	3045	3045	3045	3045	364
698	20231205	091000	69122670	3045	3045	3045	3045	18
699	20231205	090900	69067860	3020	3040	3045	3020	7177
700	20231205	090800	47341915	3045	3050	3050	3045	1016
701	20231205	090700	44247445	3050	3040	3050	3040	35
702	20231205	090600	44141020	3040	3040	3045	3040	1622
703	20231205	090500	39210110	3030	3050	3050	3030	1010
704	20231205	090400	36137710	3050	3070	3070	3050	4181
705	20231205	090300	23355305	3070	3060	3070	3060	1741
706	20231205	090200	18014500	3055	3050	3055	3050	2042
707	20231205	090100	11786315	3050	3030	3050	3030	331
708	20231205	090000	10777785	3025	3020	3050	3020	3562