KissMeData/263020/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204800	184343900	2920	2920	2920	2920	1106
3	20231207	204700	184343900	2920	2920	2920	2920	0
4	20231207	204600	184343900	2920	2920	2920	2920	0
5	20231207	204500	184343900	2920	2920	2920	2920	0
6	20231207	204400	184343900	2920	2920	2920	2920	0
7	20231207	204300	184343900	2920	2920	2920	2920	0
8	20231207	204200	184343900	2920	2920	2920	2920	0
9	20231207	204100	184343900	2920	2920	2920	2920	0
10	20231207	204000	184343900	2920	2920	2920	2920	0
11	20231207	203900	184343900	2920	2920	2920	2920	0
12	20231207	203800	184343900	2920	2920	2920	2920	0
13	20231207	203700	184343900	2920	2920	2920	2920	0
14	20231207	203600	184343900	2920	2920	2920	2920	0
15	20231207	203500	184343900	2920	2920	2920	2920	0
16	20231207	203400	184343900	2920	2920	2920	2920	0
17	20231207	203300	184343900	2920	2920	2920	2920	0
18	20231207	203200	184343900	2920	2920	2920	2920	0
19	20231207	203100	184343900	2920	2920	2920	2920	0
20	20231207	203000	184343900	2920	2920	2920	2920	0
21	20231207	202900	184343900	2920	2920	2920	2920	0
22	20231207	202800	184343900	2920	2920	2920	2920	0
23	20231207	202700	184343900	2920	2920	2920	2920	0
24	20231207	202600	184343900	2920	2920	2920	2920	0
25	20231207	202500	184343900	2920	2920	2920	2920	0
26	20231207	202400	184343900	2920	2920	2920	2920	0
27	20231207	202300	184343900	2920	2920	2920	2920	0
28	20231207	202200	184343900	2920	2920	2920	2920	0
29	20231207	202100	184343900	2920	2920	2920	2920	0
30	20231207	202000	184343900	2920	2920	2920	2920	0
31	20231207	201900	184343900	2920	2920	2920	2920	0
32	20231207	201800	184343900	2920	2920	2920	2920	1106
33	20231207	201700	184343900	2920	2920	2920	2920	0
34	20231207	201600	184343900	2920	2920	2920	2920	0
35	20231207	201500	184343900	2920	2920	2920	2920	0
36	20231207	201400	184343900	2920	2920	2920	2920	0
37	20231207	201300	184343900	2920	2920	2920	2920	0
38	20231207	201200	184343900	2920	2920	2920	2920	0
39	20231207	201100	184343900	2920	2920	2920	2920	0
40	20231207	201000	184343900	2920	2920	2920	2920	0
41	20231207	200900	184343900	2920	2920	2920	2920	0
42	20231207	200800	184343900	2920	2920	2920	2920	0
43	20231207	200700	184343900	2920	2920	2920	2920	0
44	20231207	200600	184343900	2920	2920	2920	2920	0
45	20231207	200500	184343900	2920	2920	2920	2920	0
46	20231207	200400	184343900	2920	2920	2920	2920	0
47	20231207	200300	184343900	2920	2920	2920	2920	0
48	20231207	200200	184343900	2920	2920	2920	2920	0
49	20231207	200100	184343900	2920	2920	2920	2920	0
50	20231207	200000	184343900	2920	2920	2920	2920	0
51	20231207	195900	184343900	2920	2920	2920	2920	0
52	20231207	195800	184343900	2920	2920	2920	2920	0
53	20231207	195700	184343900	2920	2920	2920	2920	0
54	20231207	195600	184343900	2920	2920	2920	2920	0
55	20231207	195500	184343900	2920	2920	2920	2920	0
56	20231207	195400	184343900	2920	2920	2920	2920	0
57	20231207	195300	184343900	2920	2920	2920	2920	0
58	20231207	195200	184343900	2920	2920	2920	2920	0
59	20231207	195100	184343900	2920	2920	2920	2920	0
60	20231207	195000	184343900	2920	2920	2920	2920	0
61	20231207	194900	184343900	2920	2920	2920	2920	0
62	20231207	194800	184343900	2920	2920	2920	2920	1106
63	20231207	194700	184343900	2920	2920	2920	2920	0
64	20231207	194600	184343900	2920	2920	2920	2920	0
65	20231207	194500	184343900	2920	2920	2920	2920	0
66	20231207	194400	184343900	2920	2920	2920	2920	0
67	20231207	194300	184343900	2920	2920	2920	2920	0
68	20231207	194200	184343900	2920	2920	2920	2920	0
69	20231207	194100	184343900	2920	2920	2920	2920	0
70	20231207	194000	184343900	2920	2920	2920	2920	0
71	20231207	193900	184343900	2920	2920	2920	2920	0
72	20231207	193800	184343900	2920	2920	2920	2920	0
73	20231207	193700	184343900	2920	2920	2920	2920	0
74	20231207	193600	184343900	2920	2920	2920	2920	0
75	20231207	193500	184343900	2920	2920	2920	2920	0
76	20231207	193400	184343900	2920	2920	2920	2920	0
77	20231207	193300	184343900	2920	2920	2920	2920	0
78	20231207	193200	184343900	2920	2920	2920	2920	0
79	20231207	193100	184343900	2920	2920	2920	2920	0
80	20231207	193000	184343900	2920	2920	2920	2920	0
81	20231207	192900	184343900	2920	2920	2920	2920	0
82	20231207	192800	184343900	2920	2920	2920	2920	0
83	20231207	192700	184343900	2920	2920	2920	2920	0
84	20231207	192600	184343900	2920	2920	2920	2920	0
85	20231207	192500	184343900	2920	2920	2920	2920	0
86	20231207	192400	184343900	2920	2920	2920	2920	0
87	20231207	192300	184343900	2920	2920	2920	2920	0
88	20231207	192200	184343900	2920	2920	2920	2920	0
89	20231207	192100	184343900	2920	2920	2920	2920	0
90	20231207	192000	184343900	2920	2920	2920	2920	0
91	20231207	191900	184343900	2920	2920	2920	2920	0
92	20231207	191800	184343900	2920	2920	2920	2920	1106
93	20231207	191700	184343900	2920	2920	2920	2920	0
94	20231207	191600	184343900	2920	2920	2920	2920	0
95	20231207	191500	184343900	2920	2920	2920	2920	0
96	20231207	191400	184343900	2920	2920	2920	2920	0
97	20231207	191300	184343900	2920	2920	2920	2920	0
98	20231207	191200	184343900	2920	2920	2920	2920	0
99	20231207	191100	184343900	2920	2920	2920	2920	0
100	20231207	191000	184343900	2920	2920	2920	2920	0
101	20231207	190900	184343900	2920	2920	2920	2920	0
102	20231207	190800	184343900	2920	2920	2920	2920	0
103	20231207	190700	184343900	2920	2920	2920	2920	0
104	20231207	190600	184343900	2920	2920	2920	2920	0
105	20231207	190500	184343900	2920	2920	2920	2920	0
106	20231207	190400	184343900	2920	2920	2920	2920	0
107	20231207	190300	184343900	2920	2920	2920	2920	0
108	20231207	190200	184343900	2920	2920	2920	2920	0
109	20231207	190100	184343900	2920	2920	2920	2920	0
110	20231207	190000	184343900	2920	2920	2920	2920	0
111	20231207	185900	184343900	2920	2920	2920	2920	0
112	20231207	185800	184343900	2920	2920	2920	2920	0
113	20231207	185700	184343900	2920	2920	2920	2920	0
114	20231207	185600	184343900	2920	2920	2920	2920	0
115	20231207	185500	184343900	2920	2920	2920	2920	0
116	20231207	185400	184343900	2920	2920	2920	2920	0
117	20231207	185300	184343900	2920	2920	2920	2920	0
118	20231207	185200	184343900	2920	2920	2920	2920	0
119	20231207	185100	184343900	2920	2920	2920	2920	0
120	20231207	185000	184343900	2920	2920	2920	2920	0
121	20231207	184900	184343900	2920	2920	2920	2920	0
122	20231207	184800	184343900	2920	2920	2920	2920	1106
123	20231207	184700	184343900	2920	2920	2920	2920	0
124	20231207	184600	184343900	2920	2920	2920	2920	0
125	20231207	184500	184343900	2920	2920	2920	2920	0
126	20231207	184400	184343900	2920	2920	2920	2920	0
127	20231207	184300	184343900	2920	2920	2920	2920	0
128	20231207	184200	184343900	2920	2920	2920	2920	0
129	20231207	184100	184343900	2920	2920	2920	2920	0
130	20231207	184000	184343900	2920	2920	2920	2920	0
131	20231207	183900	184343900	2920	2920	2920	2920	0
132	20231207	183800	184343900	2920	2920	2920	2920	0
133	20231207	183700	184343900	2920	2920	2920	2920	0
134	20231207	183600	184343900	2920	2920	2920	2920	0
135	20231207	183500	184343900	2920	2920	2920	2920	0
136	20231207	183400	184343900	2920	2920	2920	2920	0
137	20231207	183300	184343900	2920	2920	2920	2920	0
138	20231207	183200	184343900	2920	2920	2920	2920	0
139	20231207	183100	184343900	2920	2920	2920	2920	0
140	20231207	183000	184343900	2920	2920	2920	2920	0
141	20231207	182900	184343900	2920	2920	2920	2920	0
142	20231207	182800	184343900	2920	2920	2920	2920	0
143	20231207	182700	184343900	2920	2920	2920	2920	0
144	20231207	182600	184343900	2920	2920	2920	2920	0
145	20231207	182500	184343900	2920	2920	2920	2920	0
146	20231207	182400	184343900	2920	2920	2920	2920	0
147	20231207	182300	184343900	2920	2920	2920	2920	0
148	20231207	182200	184343900	2920	2920	2920	2920	0
149	20231207	182100	184343900	2920	2920	2920	2920	0
150	20231207	182000	184343900	2920	2920	2920	2920	0
151	20231207	181900	184343900	2920	2920	2920	2920	0
152	20231207	181800	184343900	2920	2920	2920	2920	1106
153	20231207	181700	184343900	2920	2920	2920	2920	0
154	20231207	181600	184343900	2920	2920	2920	2920	0
155	20231207	181500	184343900	2920	2920	2920	2920	0
156	20231207	181400	184343900	2920	2920	2920	2920	0
157	20231207	181300	184343900	2920	2920	2920	2920	0
158	20231207	181200	184343900	2920	2920	2920	2920	0
159	20231207	181100	184343900	2920	2920	2920	2920	0
160	20231207	181000	184343900	2920	2920	2920	2920	0
161	20231207	180900	184343900	2920	2920	2920	2920	0
162	20231207	180800	184343900	2920	2920	2920	2920	0
163	20231207	180700	184343900	2920	2920	2920	2920	0
164	20231207	180600	184343900	2920	2920	2920	2920	0
165	20231207	180500	184343900	2920	2920	2920	2920	0
166	20231207	180400	184343900	2920	2920	2920	2920	0
167	20231207	180300	184343900	2920	2920	2920	2920	0
168	20231207	180200	184343900	2920	2920	2920	2920	0
169	20231207	180100	184343900	2920	2920	2920	2920	0
170	20231207	180000	184343900	2920	2920	2920	2920	0
171	20231207	175900	184343900	2920	2920	2920	2920	0
172	20231207	175800	184343900	2920	2920	2920	2920	0
173	20231207	175700	184343900	2920	2920	2920	2920	0
174	20231207	175600	184343900	2920	2920	2920	2920	0
175	20231207	175500	184343900	2920	2920	2920	2920	0
176	20231207	175400	184343900	2920	2920	2920	2920	0
177	20231207	175300	184343900	2920	2920	2920	2920	0
178	20231207	175200	184343900	2920	2920	2920	2920	0
179	20231207	175100	184343900	2920	2920	2920	2920	0
180	20231207	175000	184343900	2920	2920	2920	2920	0
181	20231207	174900	184343900	2920	2920	2920	2920	0
182	20231207	174800	184343900	2920	2920	2920	2920	1106
183	20231207	174700	184343900	2920	2920	2920	2920	0
184	20231207	174600	184343900	2920	2920	2920	2920	0
185	20231207	174500	184343900	2920	2920	2920	2920	0
186	20231207	174400	184343900	2920	2920	2920	2920	0
187	20231207	174300	184343900	2920	2920	2920	2920	0
188	20231207	174200	184343900	2920	2920	2920	2920	0
189	20231207	174100	184343900	2920	2920	2920	2920	0
190	20231207	174000	184343900	2920	2920	2920	2920	0
191	20231207	173900	184343900	2920	2920	2920	2920	0
192	20231207	173800	184343900	2920	2920	2920	2920	0
193	20231207	173700	184343900	2920	2920	2920	2920	0
194	20231207	173600	184343900	2920	2920	2920	2920	0
195	20231207	173500	184343900	2920	2920	2920	2920	0
196	20231207	173400	184343900	2920	2920	2920	2920	0
197	20231207	173300	184343900	2920	2920	2920	2920	0
198	20231207	173200	184343900	2920	2920	2920	2920	0
199	20231207	173100	184343900	2920	2920	2920	2920	0
200	20231207	173000	184343900	2920	2920	2920	2920	0
201	20231207	172900	184343900	2920	2920	2920	2920	0
202	20231207	172800	184343900	2920	2920	2920	2920	0
203	20231207	172700	184343900	2920	2920	2920	2920	0
204	20231207	172600	184343900	2920	2920	2920	2920	0
205	20231207	172500	184343900	2920	2920	2920	2920	0
206	20231207	172400	184343900	2920	2920	2920	2920	0
207	20231207	172300	184343900	2920	2920	2920	2920	0
208	20231207	172200	184343900	2920	2920	2920	2920	0
209	20231207	172100	184343900	2920	2920	2920	2920	0
210	20231207	172000	184343900	2920	2920	2920	2920	0
211	20231207	171900	184343900	2920	2920	2920	2920	0
212	20231207	171800	184343900	2920	2920	2920	2920	1106
213	20231207	171700	184343900	2920	2920	2920	2920	0
214	20231207	171600	184343900	2920	2920	2920	2920	0
215	20231207	171500	184343900	2920	2920	2920	2920	0
216	20231207	171400	184343900	2920	2920	2920	2920	0
217	20231207	171300	184343900	2920	2920	2920	2920	0
218	20231207	171200	184343900	2920	2920	2920	2920	0
219	20231207	171100	184343900	2920	2920	2920	2920	0
220	20231207	171000	184343900	2920	2920	2920	2920	0
221	20231207	170900	184343900	2920	2920	2920	2920	0
222	20231207	170800	184343900	2920	2920	2920	2920	0
223	20231207	170700	184343900	2920	2920	2920	2920	0
224	20231207	170600	184343900	2920	2920	2920	2920	0
225	20231207	170500	184343900	2920	2920	2920	2920	0
226	20231207	170400	184343900	2920	2920	2920	2920	0
227	20231207	170300	184343900	2920	2920	2920	2920	0
228	20231207	170200	184343900	2920	2920	2920	2920	0
229	20231207	170100	184343900	2920	2920	2920	2920	0
230	20231207	170000	184343900	2920	2920	2920	2920	0
231	20231207	165900	184343900	2920	2920	2920	2920	0
232	20231207	165800	184343900	2920	2920	2920	2920	0
233	20231207	165700	184343900	2920	2920	2920	2920	0
234	20231207	165600	184343900	2920	2920	2920	2920	0
235	20231207	165500	184343900	2920	2920	2920	2920	0
236	20231207	165400	184343900	2920	2920	2920	2920	0
237	20231207	165300	184343900	2920	2920	2920	2920	0
238	20231207	165200	184343900	2920	2920	2920	2920	0
239	20231207	165100	184343900	2920	2920	2920	2920	0
240	20231207	165000	184343900	2920	2920	2920	2920	0
241	20231207	164900	184343900	2920	2920	2920	2920	0
242	20231207	164800	184343900	2920	2920	2920	2920	1106
243	20231207	164700	184343900	2920	2920	2920	2920	0
244	20231207	164600	184343900	2920	2920	2920	2920	0
245	20231207	164500	184343900	2920	2920	2920	2920	0
246	20231207	164400	184343900	2920	2920	2920	2920	0
247	20231207	164300	184343900	2920	2920	2920	2920	0
248	20231207	164200	184343900	2920	2920	2920	2920	0
249	20231207	164100	184343900	2920	2920	2920	2920	0
250	20231207	164000	184343900	2920	2920	2920	2920	0
251	20231207	163900	184343900	2920	2920	2920	2920	0
252	20231207	163800	184343900	2920	2920	2920	2920	0
253	20231207	163700	184343900	2920	2920	2920	2920	0
254	20231207	163600	184343900	2920	2920	2920	2920	0
255	20231207	163500	184343900	2920	2920	2920	2920	0
256	20231207	163400	184343900	2920	2920	2920	2920	0
257	20231207	163300	184343900	2920	2920	2920	2920	0
258	20231207	163200	184343900	2920	2920	2920	2920	0
259	20231207	163100	184343900	2920	2920	2920	2920	0
260	20231207	163000	184343900	2920	2920	2920	2920	0
261	20231207	162900	184343900	2920	2920	2920	2920	0
262	20231207	162800	184343900	2920	2920	2920	2920	0
263	20231207	162700	184343900	2920	2920	2920	2920	0
264	20231207	162600	184343900	2920	2920	2920	2920	0
265	20231207	162500	184343900	2920	2920	2920	2920	0
266	20231207	162400	184343900	2920	2920	2920	2920	0
267	20231207	162300	184343900	2920	2920	2920	2920	0
268	20231207	162200	184343900	2920	2920	2920	2920	0
269	20231207	162100	184343900	2920	2920	2920	2920	0
270	20231207	162000	184343900	2920	2920	2920	2920	0
271	20231207	161900	184343900	2920	2920	2920	2920	0
272	20231207	161800	184343900	2920	2920	2920	2920	1106
273	20231207	161700	184343900	2920	2920	2920	2920	0
274	20231207	161600	184343900	2920	2920	2920	2920	0
275	20231207	161500	184343900	2920	2920	2920	2920	0
276	20231207	161400	184343900	2920	2920	2920	2920	0
277	20231207	161300	184343900	2920	2920	2920	2920	0
278	20231207	161200	184343900	2920	2920	2920	2920	0
279	20231207	161100	184343900	2920	2920	2920	2920	0
280	20231207	161000	184343900	2920	2920	2920	2920	0
281	20231207	160900	184343900	2920	2920	2920	2920	0
282	20231207	160800	184343900	2920	2920	2920	2920	0
283	20231207	160700	184343900	2920	2920	2920	2920	0
284	20231207	160600	184343900	2920	2920	2920	2920	0
285	20231207	160500	184343900	2920	2920	2920	2920	0
286	20231207	160400	184343900	2920	2920	2920	2920	0
287	20231207	160300	184343900	2920	2920	2920	2920	0
288	20231207	160200	184343900	2920	2920	2920	2920	0
289	20231207	160100	184343900	2920	2920	2920	2920	0
290	20231207	160000	184343900	2920	2920	2920	2920	0
291	20231207	155900	184343900	2920	2920	2920	2920	0
292	20231207	155800	184343900	2920	2920	2920	2920	0
293	20231207	155700	184343900	2920	2920	2920	2920	0
294	20231207	155600	184343900	2920	2920	2920	2920	0
295	20231207	155500	184343900	2920	2920	2920	2920	0
296	20231207	155400	184343900	2920	2920	2920	2920	0
297	20231207	155300	184343900	2920	2920	2920	2920	0
298	20231207	155200	184343900	2920	2920	2920	2920	0
299	20231207	155100	184343900	2920	2920	2920	2920	0
300	20231207	155000	184343900	2920	2920	2920	2920	0
301	20231207	154900	184343900	2920	2920	2920	2920	0
302	20231207	154800	184343900	2920	2920	2920	2920	1106
303	20231207	154700	184343900	2920	2920	2920	2920	0
304	20231207	154600	184343900	2920	2920	2920	2920	0
305	20231207	154500	184343900	2920	2920	2920	2920	0
306	20231207	154400	184343900	2920	2920	2920	2920	0
307	20231207	154300	184343900	2920	2920	2920	2920	0
308	20231207	154200	184343900	2920	2920	2920	2920	0
309	20231207	154100	184343900	2920	2920	2920	2920	0
310	20231207	154000	184343900	2920	2920	2920	2920	0
311	20231207	153900	184343900	2920	2920	2920	2920	0
312	20231207	153800	184343900	2920	2920	2920	2920	0
313	20231207	153700	184343900	2920	2920	2920	2920	0
314	20231207	153600	184343900	2920	2920	2920	2920	0
315	20231207	153500	184343900	2920	2920	2920	2920	0
316	20231207	153400	184343900	2920	2920	2920	2920	0
317	20231207	153300	184343900	2920	2920	2920	2920	0
318	20231207	153200	184343900	2920	2920	2920	2920	0
319	20231207	153100	184343900	2920	2920	2920	2920	0
320	20231207	153000	184343900	2920	2920	2920	2920	1106
321	20231207	152900	181114380	2930	2930	2930	2930	0
322	20231207	152800	181114380	2930	2930	2930	2930	0
323	20231207	152700	181114380	2930	2930	2930	2930	0
324	20231207	152600	181114380	2930	2930	2930	2930	0
325	20231207	152500	181114380	2930	2930	2930	2930	0
326	20231207	152400	181114380	2930	2930	2930	2930	0
327	20231207	152300	181114380	2930	2930	2930	2930	0
328	20231207	152200	181114380	2930	2930	2930	2930	0
329	20231207	152100	181114380	2930	2930	2930	2930	0
330	20231207	152000	181114380	2930	2930	2930	2930	0
331	20231207	151900	181114380	2930	2955	2955	2930	40
332	20231207	151800	180996680	2955	2955	2960	2955	221
333	20231207	151700	180343490	2955	2930	2960	2915	427
334	20231207	151600	179086145	2935	2920	2935	2920	45
335	20231207	151500	178954700	2920	2925	2925	2915	44
336	20231207	151400	178826320	2925	2925	2925	2925	0
337	20231207	151300	178826320	2925	2925	2925	2925	1
338	20231207	151200	178823395	2925	2930	2930	2925	2
339	20231207	151100	178817540	2930	2930	2930	2930	1
340	20231207	151000	178814610	2930	2930	2930	2930	1
341	20231207	150900	178811680	2930	2920	2930	2920	28
342	20231207	150800	178729815	2920	2920	2920	2920	1
343	20231207	150700	178726895	2915	2910	2915	2910	133
344	20231207	150600	178339270	2915	2915	2915	2915	1
345	20231207	150500	178336355	2915	2915	2915	2910	16
346	20231207	150400	178289785	2915	2915	2915	2915	6
347	20231207	150300	178272295	2915	2915	2915	2915	7
348	20231207	150200	178251890	2915	2920	2920	2910	942
349	20231207	150100	175509330	2920	2920	2920	2920	1
350	20231207	150000	175506410	2920	2920	2920	2920	0
351	20231207	145900	175506410	2920	2920	2920	2920	1
352	20231207	145800	175503490	2920	2920	2920	2920	1
353	20231207	145700	175500570	2920	2920	2920	2920	2
354	20231207	145600	175494730	2920	2920	2920	2920	0
355	20231207	145500	175494730	2920	2920	2920	2920	2
356	20231207	145400	175488890	2920	2920	2920	2920	60
357	20231207	145300	175313690	2925	2925	2925	2925	0
358	20231207	145200	175313690	2925	2925	2925	2925	1
359	20231207	145100	175310765	2925	2925	2925	2925	2
360	20231207	145000	175304915	2925	2925	2925	2925	0
361	20231207	144900	175304915	2925	2925	2925	2925	15
362	20231207	144800	175261040	2925	2925	2925	2925	2
363	20231207	144700	175255190	2925	2925	2925	2925	0
364	20231207	144600	175255190	2925	2925	2925	2925	2
365	20231207	144500	175249340	2925	2925	2925	2925	2
366	20231207	144400	175243490	2930	2930	2930	2930	2
367	20231207	144300	175237630	2930	2930	2930	2930	1
368	20231207	144200	175234700	2930	2930	2930	2930	2
369	20231207	144100	175228840	2930	2930	2930	2930	1
370	20231207	144000	175225910	2920	2920	2920	2920	1029
371	20231207	143900	172221230	2930	2930	2930	2915	1950
372	20231207	143800	166536675	2930	2930	2930	2930	1
373	20231207	143700	166533745	2930	2930	2930	2930	19
374	20231207	143600	166478075	2925	2920	2925	2920	2320
375	20231207	143500	159703130	2930	2925	2930	2925	612
376	20231207	143400	157913025	2930	2930	2930	2930	453
377	20231207	143300	156585735	2930	2930	2930	2930	0
378	20231207	143200	156585735	2930	2930	2930	2930	30
379	20231207	143100	156497835	2930	2930	2930	2930	0
380	20231207	143000	156497835	2930	2930	2935	2930	32
381	20231207	142900	156404070	2930	2930	2930	2930	0
382	20231207	142800	156404070	2930	2930	2930	2930	31
383	20231207	142700	156313240	2930	2930	2930	2930	0
384	20231207	142600	156313240	2930	2930	2930	2930	404
385	20231207	142500	155129520	2930	2930	2930	2930	101
386	20231207	142400	154833590	2930	2930	2930	2930	8
387	20231207	142300	154810150	2930	2930	2930	2930	26
388	20231207	142200	154733970	2935	2935	2935	2935	0
389	20231207	142100	154733970	2935	2935	2935	2935	1
390	20231207	142000	154731035	2925	2925	2925	2925	0
391	20231207	141900	154731035	2925	2930	2930	2925	700
392	20231207	141800	152681915	2930	2930	2930	2930	886
393	20231207	141700	150085935	2940	2940	2940	2940	116
394	20231207	141600	149744895	2940	2940	2940	2940	435
395	20231207	141500	148465995	2945	2945	2945	2945	13
396	20231207	141400	148427710	2955	2955	2955	2955	0
397	20231207	141300	148427710	2955	2955	2955	2955	1
398	20231207	141200	148424755	2950	2950	2950	2950	0
399	20231207	141100	148424755	2950	2950	2950	2950	0
400	20231207	141000	148424755	2950	2950	2950	2950	0
401	20231207	140900	148424755	2950	2950	2950	2950	0
402	20231207	140800	148424755	2950	2950	2950	2950	0
403	20231207	140700	148424755	2950	2950	2950	2950	0
404	20231207	140600	148424755	2950	2950	2950	2950	189
405	20231207	140500	147867205	2955	2955	2955	2955	1
406	20231207	140400	147864250	2955	2960	2960	2955	1798
407	20231207	140300	142542345	2965	2965	2965	2965	0
408	20231207	140200	142542345	2965	2965	2965	2965	0
409	20231207	140100	142542345	2965	2965	2965	2965	0
410	20231207	140000	142542345	2965	2965	2965	2965	0
411	20231207	135900	142542345	2965	2965	2965	2965	600
412	20231207	135800	140763345	2970	2970	2970	2970	39
413	20231207	135700	140647515	2970	2970	2970	2970	7
414	20231207	135600	140626725	2970	2970	2970	2970	1032
415	20231207	135500	137561685	2970	2965	2970	2965	11
416	20231207	135400	137529060	2970	2965	2970	2965	292
417	20231207	135300	136662775	2960	2960	2960	2955	345
418	20231207	135200	135642130	2955	2955	2955	2955	52
419	20231207	135100	135488470	2955	2955	2955	2955	948
420	20231207	135000	132687130	2955	2955	2955	2955	52
421	20231207	134900	132533470	2950	2960	2960	2950	32
422	20231207	134800	132438910	2960	2960	2960	2960	0
423	20231207	134700	132438910	2960	2960	2960	2960	111
424	20231207	134600	132110350	2960	2960	2960	2960	0
425	20231207	134500	132110350	2960	2960	2960	2960	99
426	20231207	134400	131817310	2940	2940	2940	2940	0
427	20231207	134300	131817310	2940	2940	2940	2940	1
428	20231207	134200	131814370	2960	2960	2960	2960	1
429	20231207	134100	131811410	2960	2960	2960	2960	1
430	20231207	134000	131808450	2960	2955	2960	2955	1654
431	20231207	133900	126912750	2960	2955	2960	2955	149
432	20231207	133800	126472355	2955	2955	2955	2955	1
433	20231207	133700	126469400	2950	2950	2950	2950	0
434	20231207	133600	126469400	2950	2930	2950	2930	1123
435	20231207	133500	123159940	2930	2925	2930	2925	10
436	20231207	133400	123130680	2930	2930	2930	2930	0
437	20231207	133300	123130680	2930	2930	2930	2930	1
438	20231207	133200	123127750	2930	2930	2930	2925	27
439	20231207	133100	123048760	2930	2930	2930	2930	0
440	20231207	133000	123048760	2930	2925	2930	2925	23
441	20231207	132900	122981450	2920	2920	2920	2920	17
442	20231207	132800	122931810	2925	2925	2925	2925	2
443	20231207	132700	122925960	2920	2920	2920	2920	43
444	20231207	132600	122800400	2925	2925	2925	2925	0
445	20231207	132500	122800400	2925	2915	2925	2915	705
446	20231207	132400	120744920	2920	2920	2920	2920	14
447	20231207	132300	120704040	2920	2920	2920	2920	0
448	20231207	132200	120704040	2920	2925	2925	2920	2
449	20231207	132100	120698195	2925	2925	2925	2925	0
450	20231207	132000	120698195	2925	2925	2925	2925	1
451	20231207	131900	120695270	2930	2930	2930	2915	557
452	20231207	131800	119071540	2940	2940	2940	2940	0
453	20231207	131700	119071540	2940	2940	2940	2940	0
454	20231207	131600	119071540	2940	2940	2940	2940	1
455	20231207	131500	119068600	2925	2930	2930	2925	8
456	20231207	131400	119045175	2935	2935	2935	2935	0
457	20231207	131300	119045175	2935	2935	2935	2935	38
458	20231207	131200	118933645	2945	2945	2945	2945	23
459	20231207	131100	118865910	2935	2935	2935	2935	36
460	20231207	131000	118760250	2935	2920	2935	2920	997
461	20231207	130900	115835090	2920	2920	2920	2920	2
462	20231207	130800	115829250	2920	2915	2920	2915	54
463	20231207	130700	115671835	2915	2915	2915	2915	2
464	20231207	130600	115666005	2915	2915	2915	2915	0
465	20231207	130500	115666005	2915	2915	2915	2915	2
466	20231207	130400	115660175	2915	2915	2915	2915	0
467	20231207	130300	115660175	2915	2915	2915	2915	1
468	20231207	130200	115657260	2915	2915	2915	2915	2
469	20231207	130100	115651430	2915	2915	2915	2915	1
470	20231207	130000	115648515	2905	2915	2915	2905	3
471	20231207	125900	115639790	2915	2920	2920	2905	3349
472	20231207	125800	105893050	2925	2930	2930	2925	750
473	20231207	125700	103699290	2925	2925	2925	2925	0
474	20231207	125600	103699290	2925	2930	2930	2925	25
475	20231207	125500	103626160	2925	2930	2930	2925	8
476	20231207	125400	103602750	2930	2930	2930	2930	0
477	20231207	125300	103602750	2930	2935	2935	2930	493
478	20231207	125200	102156385	2945	2945	2945	2945	0
479	20231207	125100	102156385	2945	2945	2945	2945	1
480	20231207	125000	102153440	2950	2950	2950	2950	0
481	20231207	124900	102153440	2950	2950	2950	2950	0
482	20231207	124800	102153440	2950	2950	2950	2950	0
483	20231207	124700	102153440	2950	2950	2950	2950	0
484	20231207	124600	102153440	2950	2940	2950	2940	48
485	20231207	124500	102011920	2940	2935	2940	2935	2666
486	20231207	124400	94177475	2935	2935	2935	2935	0
487	20231207	124300	94177475	2935	2935	2935	2935	1
488	20231207	124200	94174540	2935	2935	2935	2935	0
489	20231207	124100	94174540	2935	2935	2935	2935	0
490	20231207	124000	94174540	2935	2935	2935	2935	0
491	20231207	123900	94174540	2935	2920	2935	2920	816
492	20231207	123800	91780925	2915	2920	2920	2915	4
493	20231207	123700	91769260	2915	2915	2915	2915	9
494	20231207	123600	91743025	2920	2915	2920	2915	4
495	20231207	123500	91731360	2920	2915	2920	2915	19
496	20231207	123400	91675960	2915	2915	2915	2915	9
497	20231207	123300	91649725	2915	2915	2920	2915	10
498	20231207	123200	91620570	2920	2920	2920	2915	9
499	20231207	123100	91594325	2920	2920	2920	2920	1
500	20231207	123000	91591405	2920	2920	2920	2920	0
501	20231207	122900	91591405	2920	2915	2920	2915	5
502	20231207	122800	91576825	2920	2920	2920	2915	6
503	20231207	122700	91559325	2915	2920	2920	2915	6
504	20231207	122600	91541825	2915	2915	2915	2915	4
505	20231207	122500	91530165	2920	2920	2920	2920	2
506	20231207	122400	91524325	2915	2915	2915	2915	4
507	20231207	122300	91512665	2920	2915	2920	2915	5
508	20231207	122200	91498085	2920	2920	2920	2915	6
509	20231207	122100	91480585	2915	2915	2915	2915	4
510	20231207	122000	91468925	2920	2920	2920	2920	2
511	20231207	121900	91463085	2915	2920	2920	2915	18
512	20231207	121800	91410610	2920	2920	2920	2915	12
513	20231207	121700	91375620	2915	2915	2915	2915	16
514	20231207	121600	91328980	2920	2920	2920	2915	18
515	20231207	121500	91276500	2915	2915	2915	2915	8
516	20231207	121400	91253180	2925	2925	2925	2925	1
517	20231207	121300	91250255	2925	2930	2930	2925	2
518	20231207	121200	91244400	2930	2930	2930	2930	1
519	20231207	121100	91241470	2925	2925	2925	2925	301
520	20231207	121000	90361045	2925	2925	2925	2925	3
521	20231207	120900	90352270	2925	2925	2925	2925	0
522	20231207	120800	90352270	2925	2925	2925	2925	1
523	20231207	120700	90349345	2925	2925	2925	2925	2
524	20231207	120600	90343495	2920	2920	2920	2920	26
525	20231207	120500	90267575	2920	2915	2920	2910	24
526	20231207	120400	90197635	2910	2910	2910	2910	10
527	20231207	120300	90168535	2915	2915	2915	2910	12
528	20231207	120200	90133605	2915	2915	2915	2910	13
529	20231207	120100	90095765	2915	2915	2915	2915	0
530	20231207	120000	90095765	2915	2915	2915	2915	1
531	20231207	115900	90092850	2915	2905	2915	2905	48
532	20231207	115800	89953305	2905	2900	2905	2895	43
533	20231207	115700	89828600	2895	2895	2895	2895	6
534	20231207	115600	89811230	2900	2895	2900	2895	7
535	20231207	115500	89790955	2900	2895	2905	2895	15
536	20231207	115400	89747490	2905	2905	2905	2905	1
537	20231207	115300	89744585	2905	2900	2905	2895	45
538	20231207	115200	89614280	2905	2905	2905	2905	2
539	20231207	115100	89608470	2905	2905	2905	2905	1
540	20231207	115000	89605565	2910	2910	2910	2910	0
541	20231207	114900	89605565	2910	2910	2910	2910	1
542	20231207	114800	89602655	2910	2910	2910	2900	7
543	20231207	114700	89582335	2910	2910	2910	2910	0
544	20231207	114600	89582335	2910	2905	2910	2905	29
545	20231207	114500	89498080	2910	2910	2910	2910	2
546	20231207	114400	89492260	2905	2900	2905	2900	1528
547	20231207	114300	85060915	2895	2895	2895	2895	12
548	20231207	114200	85026175	2900	2900	2900	2900	1
549	20231207	114100	85023275	2900	2900	2900	2895	21
550	20231207	114000	84962470	2895	2900	2900	2895	16
551	20231207	113900	84916145	2900	2900	2900	2900	0
552	20231207	113800	84916145	2900	2900	2900	2895	24
553	20231207	113700	84846650	2895	2895	2895	2895	16
554	20231207	113600	84800330	2900	2900	2900	2900	1
555	20231207	113500	84797430	2900	2895	2900	2895	34
556	20231207	113400	84698990	2900	2900	2900	2900	1
557	20231207	113300	84696090	2900	2900	2900	2895	22
558	20231207	113200	84632390	2900	2900	2900	2900	1
559	20231207	113100	84629490	2895	2895	2895	2895	209
560	20231207	113000	84024435	2900	2900	2900	2895	19
561	20231207	112900	83969345	2900	2900	2900	2895	26
562	20231207	112800	83894065	2900	2900	2900	2900	0
563	20231207	112700	83894065	2900	2895	2900	2895	22
564	20231207	112600	83830370	2900	2900	2900	2895	7
565	20231207	112500	83810095	2895	2900	2900	2895	32
566	20231207	112400	83717415	2895	2895	2895	2895	29
567	20231207	112300	83633460	2900	2900	2900	2900	1
568	20231207	112200	83630560	2900	2900	2900	2895	50
569	20231207	112100	83485715	2900	2900	2900	2895	763
570	20231207	112000	81273180	2900	2900	2900	2900	1307
571	20231207	111900	77482880	2900	2900	2900	2900	1
572	20231207	111800	77479980	2900	2900	2900	2900	1
573	20231207	111700	77477080	2900	2900	2900	2895	376
574	20231207	111600	76386685	2910	2910	2910	2910	2
575	20231207	111500	76380865	2900	2900	2900	2900	35
576	20231207	111400	76279365	2905	2905	2905	2900	215
577	20231207	111300	75654815	2905	2905	2905	2905	1
578	20231207	111200	75651910	2905	2900	2905	2900	27
579	20231207	111100	75573605	2905	2905	2905	2900	7
580	20231207	111000	75553295	2905	2905	2905	2905	0
581	20231207	110900	75553295	2905	2905	2905	2905	1
582	20231207	110800	75550390	2905	2900	2905	2900	83
583	20231207	110700	75309685	2905	2910	2910	2905	564
584	20231207	110600	73671260	2905	2905	2905	2905	426
585	20231207	110500	72433730	2910	2910	2910	2910	3
586	20231207	110400	72425000	2910	2910	2910	2910	1
587	20231207	110300	72422090	2910	2915	2915	2910	691
588	20231207	110200	70411180	2920	2930	2930	2910	1631
589	20231207	110100	65658640	2925	2925	2925	2925	71
590	20231207	110000	65450965	2925	2910	2925	2910	6487
591	20231207	105900	46519105	2915	2910	2915	2910	28
592	20231207	105800	46437620	2920	2915	2920	2915	667
593	20231207	105700	44493310	2920	2920	2920	2915	1499
594	20231207	105600	40116255	2920	2920	2920	2915	51
595	20231207	105500	39967465	2915	2910	2920	2910	15
596	20231207	105400	39923780	2925	2925	2925	2925	0
597	20231207	105300	39923780	2925	2920	2925	2920	1002
598	20231207	105200	36997935	2915	2915	2915	2915	415
599	20231207	105100	35788210	2925	2925	2925	2925	1
600	20231207	105000	35785285	2925	2925	2925	2925	67
601	20231207	104900	35589310	2925	2925	2925	2915	7
602	20231207	104800	35568885	2925	2925	2925	2915	26
603	20231207	104700	35493075	2925	2925	2925	2925	0
604	20231207	104600	35493075	2925	2925	2925	2925	2
605	20231207	104500	35487225	2915	2925	2925	2915	6
606	20231207	104400	35469725	2915	2915	2915	2915	50
607	20231207	104300	35323975	2925	2920	2925	2915	315
608	20231207	104200	34405190	2930	2930	2930	2920	1532
609	20231207	104100	29931730	2920	2935	2935	2920	416
610	20231207	104000	28716940	2925	2935	2935	2925	916
611	20231207	103900	26036790	2935	2935	2935	2935	0
612	20231207	103800	26036790	2935	2935	2935	2935	0
613	20231207	103700	26036790	2935	2930	2935	2930	626
614	20231207	103600	24199555	2925	2925	2925	2925	468
615	20231207	103500	22830655	2925	2920	2925	2920	60
616	20231207	103400	22655200	2925	2920	2925	2920	1169
617	20231207	103300	19240215	2920	2920	2920	2905	7
618	20231207	103200	19219850	2920	2920	2920	2920	2
619	20231207	103100	19214010	2920	2920	2920	2920	0
620	20231207	103000	19214010	2920	2915	2920	2915	68
621	20231207	102900	19015520	2905	2915	2915	2905	6
622	20231207	102800	18998080	2915	2915	2915	2915	1
623	20231207	102700	18995165	2915	2915	2915	2915	2
624	20231207	102600	18989335	2905	2905	2905	2905	5
625	20231207	102500	18974810	2915	2915	2915	2915	314
626	20231207	102400	18059500	2915	2915	2915	2915	2
627	20231207	102300	18053670	2915	2915	2915	2915	2
628	20231207	102200	18047840	2915	2915	2915	2915	0
629	20231207	102100	18047840	2915	2915	2915	2915	1
630	20231207	102000	18044925	2915	2915	2915	2915	1
631	20231207	101900	18042010	2915	2915	2915	2915	1
632	20231207	101800	18039095	2915	2915	2915	2915	2
633	20231207	101700	18033265	2915	2915	2915	2915	1
634	20231207	101600	18030350	2915	2915	2915	2915	2
635	20231207	101500	18024520	2915	2905	2915	2905	11
636	20231207	101400	17992545	2915	2915	2915	2915	0
637	20231207	101300	17992545	2915	2915	2915	2915	1
638	20231207	101200	17989630	2915	2915	2915	2915	2
639	20231207	101100	17983800	2915	2915	2915	2915	0
640	20231207	101000	17983800	2915	2905	2915	2900	13
641	20231207	100900	17946070	2915	2915	2915	2915	2
642	20231207	100800	17940240	2915	2910	2915	2910	844
643	20231207	100700	15482050	2910	2910	2910	2910	0
644	20231207	100600	15482050	2910	2915	2915	2910	2
645	20231207	100500	15476225	2915	2915	2915	2915	13
646	20231207	100400	15438330	2915	2915	2915	2915	2
647	20231207	100300	15432500	2915	2915	2915	2915	0
648	20231207	100200	15432500	2915	2915	2915	2915	1
649	20231207	100100	15429585	2915	2915	2915	2915	5
650	20231207	100000	15415010	2915	2915	2915	2915	212
651	20231207	095900	14797030	2915	2915	2915	2915	26
652	20231207	095800	14721240	2915	2915	2915	2915	1
653	20231207	095700	14718325	2915	2915	2915	2915	2
654	20231207	095600	14712495	2915	2915	2915	2915	0
655	20231207	095500	14712495	2915	2905	2915	2905	11
656	20231207	095400	14680520	2915	2915	2915	2915	10
657	20231207	095300	14651370	2915	2915	2915	2915	1
658	20231207	095200	14648455	2915	2915	2915	2915	1
659	20231207	095100	14645540	2915	2915	2915	2915	108
660	20231207	095000	14330720	2915	2910	2915	2910	397
661	20231207	094900	13175445	2910	2910	2910	2910	2
662	20231207	094800	13169625	2910	2910	2910	2910	0
663	20231207	094700	13169625	2910	2910	2910	2910	2
664	20231207	094600	13163805	2910	2910	2910	2910	2
665	20231207	094500	13157985	2910	2910	2910	2910	0
666	20231207	094400	13157985	2910	2910	2910	2910	1
667	20231207	094300	13155075	2910	2910	2910	2910	2
668	20231207	094200	13149255	2910	2905	2910	2900	35
669	20231207	094100	13047695	2910	2910	2910	2905	12
670	20231207	094000	13012825	2915	2915	2915	2915	0
671	20231207	093900	13012825	2915	2915	2915	2915	1
672	20231207	093800	13009910	2915	2915	2915	2915	2
673	20231207	093700	13004080	2915	2915	2915	2915	0
674	20231207	093600	13004080	2915	2915	2915	2915	1
675	20231207	093500	13001165	2915	2900	2915	2900	12
676	20231207	093400	12966320	2915	2915	2915	2915	0
677	20231207	093300	12966320	2915	2915	2915	2915	1
678	20231207	093200	12963405	2915	2915	2915	2915	2
679	20231207	093100	12957575	2915	2915	2915	2915	0
680	20231207	093000	12957575	2915	2915	2915	2915	51
681	20231207	092900	12808910	2915	2915	2915	2915	1
682	20231207	092800	12805995	2915	2920	2920	2895	1702
683	20231207	092700	7863055	2920	2920	2920	2920	32
684	20231207	092600	7769615	2920	2915	2920	2915	79
685	20231207	092500	7539325	2920	2920	2920	2920	1
686	20231207	092400	7536405	2920	2920	2920	2920	1
687	20231207	092300	7533485	2920	2920	2920	2920	1
688	20231207	092200	7530565	2920	2920	2920	2920	1
689	20231207	092100	7527645	2920	2925	2925	2915	149
690	20231207	092000	7092575	2920	2920	2920	2920	863
691	20231207	091900	4572615	2920	2920	2920	2920	2
692	20231207	091800	4566775	2920	2925	2925	2920	3
693	20231207	091700	4558010	2925	2925	2925	2925	35
694	20231207	091600	4455635	2925	2925	2925	2925	1
695	20231207	091500	4452710	2925	2915	2925	2915	11
696	20231207	091400	4420625	2920	2920	2920	2920	78
697	20231207	091300	4192865	2925	2925	2925	2925	2
698	20231207	091200	4187015	2925	2925	2925	2925	171
699	20231207	091100	3686840	2930	2920	2930	2920	224
700	20231207	091000	3032750	2920	2920	2920	2920	1
701	20231207	090900	3029830	2920	2920	2920	2920	1
702	20231207	090800	3026910	2920	2920	2920	2920	2
703	20231207	090700	3021070	2915	2915	2915	2915	220
704	20231207	090600	2379770	2920	2920	2920	2920	11
705	20231207	090500	2347650	2920	2920	2920	2920	217
706	20231207	090400	1714010	2920	2920	2920	2920	1
707	20231207	090300	1711090	2920	2920	2920	2920	0
708	20231207	090200	1711090	2920	2920	2920	2920	1
709	20231207	090100	1708170	2920	2920	2920	2920	2
710	20231207	090000	1702330	2905	2895	2905	2895	588