KissMeData/115160/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	201100	240024595	2905	2905	2905	2905	2113
3	20231211	201000	240024595	2905	2905	2905	2905	0
4	20231211	200900	240024595	2905	2905	2905	2905	0
5	20231211	200800	240024595	2905	2905	2905	2905	0
6	20231211	200700	240024595	2905	2905	2905	2905	0
7	20231211	200600	240024595	2905	2905	2905	2905	0
8	20231211	200500	240024595	2905	2905	2905	2905	0
9	20231211	200400	240024595	2905	2905	2905	2905	0
10	20231211	200300	240024595	2905	2905	2905	2905	0
11	20231211	200200	240024595	2905	2905	2905	2905	0
12	20231211	200100	240024595	2905	2905	2905	2905	0
13	20231211	200000	240024595	2905	2905	2905	2905	0
14	20231211	195900	240024595	2905	2905	2905	2905	0
15	20231211	195800	240024595	2905	2905	2905	2905	0
16	20231211	195700	240024595	2905	2905	2905	2905	0
17	20231211	195600	240024595	2905	2905	2905	2905	0
18	20231211	195500	240024595	2905	2905	2905	2905	0
19	20231211	195400	240024595	2905	2905	2905	2905	0
20	20231211	195300	240024595	2905	2905	2905	2905	0
21	20231211	195200	240024595	2905	2905	2905	2905	0
22	20231211	195100	240024595	2905	2905	2905	2905	0
23	20231211	195000	240024595	2905	2905	2905	2905	0
24	20231211	194900	240024595	2905	2905	2905	2905	0
25	20231211	194800	240024595	2905	2905	2905	2905	0
26	20231211	194700	240024595	2905	2905	2905	2905	0
27	20231211	194600	240024595	2905	2905	2905	2905	0
28	20231211	194500	240024595	2905	2905	2905	2905	0
29	20231211	194400	240024595	2905	2905	2905	2905	0
30	20231211	194300	240024595	2905	2905	2905	2905	0
31	20231211	194200	240024595	2905	2905	2905	2905	0
32	20231211	194100	240024595	2905	2905	2905	2905	2113
33	20231211	194000	240024595	2905	2905	2905	2905	0
34	20231211	193900	240024595	2905	2905	2905	2905	0
35	20231211	193800	240024595	2905	2905	2905	2905	0
36	20231211	193700	240024595	2905	2905	2905	2905	0
37	20231211	193600	240024595	2905	2905	2905	2905	0
38	20231211	193500	240024595	2905	2905	2905	2905	0
39	20231211	193400	240024595	2905	2905	2905	2905	0
40	20231211	193300	240024595	2905	2905	2905	2905	0
41	20231211	193200	240024595	2905	2905	2905	2905	0
42	20231211	193100	240024595	2905	2905	2905	2905	0
43	20231211	193000	240024595	2905	2905	2905	2905	0
44	20231211	192900	240024595	2905	2905	2905	2905	0
45	20231211	192800	240024595	2905	2905	2905	2905	0
46	20231211	192700	240024595	2905	2905	2905	2905	0
47	20231211	192600	240024595	2905	2905	2905	2905	0
48	20231211	192500	240024595	2905	2905	2905	2905	0
49	20231211	192400	240024595	2905	2905	2905	2905	0
50	20231211	192300	240024595	2905	2905	2905	2905	0
51	20231211	192200	240024595	2905	2905	2905	2905	0
52	20231211	192100	240024595	2905	2905	2905	2905	0
53	20231211	192000	240024595	2905	2905	2905	2905	0
54	20231211	191900	240024595	2905	2905	2905	2905	0
55	20231211	191800	240024595	2905	2905	2905	2905	0
56	20231211	191700	240024595	2905	2905	2905	2905	0
57	20231211	191600	240024595	2905	2905	2905	2905	0
58	20231211	191500	240024595	2905	2905	2905	2905	0
59	20231211	191400	240024595	2905	2905	2905	2905	0
60	20231211	191300	240024595	2905	2905	2905	2905	0
61	20231211	191200	240024595	2905	2905	2905	2905	0
62	20231211	191100	240024595	2905	2905	2905	2905	2113
63	20231211	191000	240024595	2905	2905	2905	2905	0
64	20231211	190900	240024595	2905	2905	2905	2905	0
65	20231211	190800	240024595	2905	2905	2905	2905	0
66	20231211	190700	240024595	2905	2905	2905	2905	0
67	20231211	190600	240024595	2905	2905	2905	2905	0
68	20231211	190500	240024595	2905	2905	2905	2905	0
69	20231211	190400	240024595	2905	2905	2905	2905	0
70	20231211	190300	240024595	2905	2905	2905	2905	0
71	20231211	190200	240024595	2905	2905	2905	2905	0
72	20231211	190100	240024595	2905	2905	2905	2905	0
73	20231211	190000	240024595	2905	2905	2905	2905	0
74	20231211	185900	240024595	2905	2905	2905	2905	0
75	20231211	185800	240024595	2905	2905	2905	2905	0
76	20231211	185700	240024595	2905	2905	2905	2905	0
77	20231211	185600	240024595	2905	2905	2905	2905	0
78	20231211	185500	240024595	2905	2905	2905	2905	0
79	20231211	185400	240024595	2905	2905	2905	2905	0
80	20231211	185300	240024595	2905	2905	2905	2905	0
81	20231211	185200	240024595	2905	2905	2905	2905	0
82	20231211	185100	240024595	2905	2905	2905	2905	0
83	20231211	185000	240024595	2905	2905	2905	2905	0
84	20231211	184900	240024595	2905	2905	2905	2905	0
85	20231211	184800	240024595	2905	2905	2905	2905	0
86	20231211	184700	240024595	2905	2905	2905	2905	0
87	20231211	184600	240024595	2905	2905	2905	2905	0
88	20231211	184500	240024595	2905	2905	2905	2905	0
89	20231211	184400	240024595	2905	2905	2905	2905	0
90	20231211	184300	240024595	2905	2905	2905	2905	0
91	20231211	184200	240024595	2905	2905	2905	2905	0
92	20231211	184100	240024595	2905	2905	2905	2905	2113
93	20231211	184000	240024595	2905	2905	2905	2905	0
94	20231211	183900	240024595	2905	2905	2905	2905	0
95	20231211	183800	240024595	2905	2905	2905	2905	0
96	20231211	183700	240024595	2905	2905	2905	2905	0
97	20231211	183600	240024595	2905	2905	2905	2905	0
98	20231211	183500	240024595	2905	2905	2905	2905	0
99	20231211	183400	240024595	2905	2905	2905	2905	0
100	20231211	183300	240024595	2905	2905	2905	2905	0
101	20231211	183200	240024595	2905	2905	2905	2905	0
102	20231211	183100	240024595	2905	2905	2905	2905	0
103	20231211	183000	240024595	2905	2905	2905	2905	0
104	20231211	182900	240024595	2905	2905	2905	2905	0
105	20231211	182800	240024595	2905	2905	2905	2905	0
106	20231211	182700	240024595	2905	2905	2905	2905	0
107	20231211	182600	240024595	2905	2905	2905	2905	0
108	20231211	182500	240024595	2905	2905	2905	2905	0
109	20231211	182400	240024595	2905	2905	2905	2905	0
110	20231211	182300	240024595	2905	2905	2905	2905	0
111	20231211	182200	240024595	2905	2905	2905	2905	0
112	20231211	182100	240024595	2905	2905	2905	2905	0
113	20231211	182000	240024595	2905	2905	2905	2905	0
114	20231211	181900	240024595	2905	2905	2905	2905	0
115	20231211	181800	240024595	2905	2905	2905	2905	0
116	20231211	181700	240024595	2905	2905	2905	2905	0
117	20231211	181600	240024595	2905	2905	2905	2905	0
118	20231211	181500	240024595	2905	2905	2905	2905	0
119	20231211	181400	240024595	2905	2905	2905	2905	0
120	20231211	181300	240024595	2905	2905	2905	2905	0
121	20231211	181200	240024595	2905	2905	2905	2905	0
122	20231211	181100	240024595	2905	2905	2905	2905	2113
123	20231211	181000	240024595	2905	2905	2905	2905	0
124	20231211	180900	240024595	2905	2905	2905	2905	0
125	20231211	180800	240024595	2905	2905	2905	2905	0
126	20231211	180700	240024595	2905	2905	2905	2905	0
127	20231211	180600	240024595	2905	2905	2905	2905	0
128	20231211	180500	240024595	2905	2905	2905	2905	0
129	20231211	180400	240024595	2905	2905	2905	2905	0
130	20231211	180300	240024595	2905	2905	2905	2905	0
131	20231211	180200	240024595	2905	2905	2905	2905	0
132	20231211	180100	240024595	2905	2905	2905	2905	0
133	20231211	180000	240024595	2905	2905	2905	2905	0
134	20231211	175900	240024595	2905	2905	2905	2905	0
135	20231211	175800	240024595	2905	2905	2905	2905	0
136	20231211	175700	240024595	2905	2905	2905	2905	0
137	20231211	175600	240024595	2905	2905	2905	2905	0
138	20231211	175500	240024595	2905	2905	2905	2905	0
139	20231211	175400	240024595	2905	2905	2905	2905	0
140	20231211	175300	240024595	2905	2905	2905	2905	0
141	20231211	175200	240024595	2905	2905	2905	2905	0
142	20231211	175100	240024595	2905	2905	2905	2905	0
143	20231211	175000	240024595	2905	2905	2905	2905	0
144	20231211	174900	240024595	2905	2905	2905	2905	0
145	20231211	174800	240024595	2905	2905	2905	2905	0
146	20231211	174700	240024595	2905	2905	2905	2905	0
147	20231211	174600	240024595	2905	2905	2905	2905	0
148	20231211	174500	240024595	2905	2905	2905	2905	0
149	20231211	174400	240024595	2905	2905	2905	2905	0
150	20231211	174300	240024595	2905	2905	2905	2905	0
151	20231211	174200	240024595	2905	2905	2905	2905	0
152	20231211	174100	240024595	2905	2905	2905	2905	2113
153	20231211	174000	240024595	2905	2905	2905	2905	0
154	20231211	173900	240024595	2905	2905	2905	2905	0
155	20231211	173800	240024595	2905	2905	2905	2905	0
156	20231211	173700	240024595	2905	2905	2905	2905	0
157	20231211	173600	240024595	2905	2905	2905	2905	0
158	20231211	173500	240024595	2905	2905	2905	2905	0
159	20231211	173400	240024595	2905	2905	2905	2905	0
160	20231211	173300	240024595	2905	2905	2905	2905	0
161	20231211	173200	240024595	2905	2905	2905	2905	0
162	20231211	173100	240024595	2905	2905	2905	2905	0
163	20231211	173000	240024595	2905	2905	2905	2905	0
164	20231211	172900	240024595	2905	2905	2905	2905	0
165	20231211	172800	240024595	2905	2905	2905	2905	0
166	20231211	172700	240024595	2905	2905	2905	2905	0
167	20231211	172600	240024595	2905	2905	2905	2905	0
168	20231211	172500	240024595	2905	2905	2905	2905	0
169	20231211	172400	240024595	2905	2905	2905	2905	0
170	20231211	172300	240024595	2905	2905	2905	2905	0
171	20231211	172200	240024595	2905	2905	2905	2905	0
172	20231211	172100	240024595	2905	2905	2905	2905	0
173	20231211	172000	240024595	2905	2905	2905	2905	0
174	20231211	171900	240024595	2905	2905	2905	2905	0
175	20231211	171800	240024595	2905	2905	2905	2905	0
176	20231211	171700	240024595	2905	2905	2905	2905	0
177	20231211	171600	240024595	2905	2905	2905	2905	0
178	20231211	171500	240024595	2905	2905	2905	2905	0
179	20231211	171400	240024595	2905	2905	2905	2905	0
180	20231211	171300	240024595	2905	2905	2905	2905	0
181	20231211	171200	240024595	2905	2905	2905	2905	0
182	20231211	171100	240024595	2905	2905	2905	2905	2113
183	20231211	171000	240024595	2905	2905	2905	2905	0
184	20231211	170900	240024595	2905	2905	2905	2905	0
185	20231211	170800	240024595	2905	2905	2905	2905	0
186	20231211	170700	240024595	2905	2905	2905	2905	0
187	20231211	170600	240024595	2905	2905	2905	2905	0
188	20231211	170500	240024595	2905	2905	2905	2905	0
189	20231211	170400	240024595	2905	2905	2905	2905	0
190	20231211	170300	240024595	2905	2905	2905	2905	0
191	20231211	170200	240024595	2905	2905	2905	2905	0
192	20231211	170100	240024595	2905	2905	2905	2905	0
193	20231211	170000	240024595	2905	2905	2905	2905	0
194	20231211	165900	240024595	2905	2905	2905	2905	0
195	20231211	165800	240024595	2905	2905	2905	2905	0
196	20231211	165700	240024595	2905	2905	2905	2905	0
197	20231211	165600	240024595	2905	2905	2905	2905	0
198	20231211	165500	240024595	2905	2905	2905	2905	0
199	20231211	165400	240024595	2905	2905	2905	2905	0
200	20231211	165300	240024595	2905	2905	2905	2905	0
201	20231211	165200	240024595	2905	2905	2905	2905	0
202	20231211	165100	240024595	2905	2905	2905	2905	0
203	20231211	165000	240024595	2905	2905	2905	2905	0
204	20231211	164900	240024595	2905	2905	2905	2905	0
205	20231211	164800	240024595	2905	2905	2905	2905	0
206	20231211	164700	240024595	2905	2905	2905	2905	0
207	20231211	164600	240024595	2905	2905	2905	2905	0
208	20231211	164500	240024595	2905	2905	2905	2905	0
209	20231211	164400	240024595	2905	2905	2905	2905	0
210	20231211	164300	240024595	2905	2905	2905	2905	0
211	20231211	164200	240024595	2905	2905	2905	2905	0
212	20231211	164100	240024595	2905	2905	2905	2905	2113
213	20231211	164000	240024595	2905	2905	2905	2905	0
214	20231211	163900	240024595	2905	2905	2905	2905	0
215	20231211	163800	240024595	2905	2905	2905	2905	0
216	20231211	163700	240024595	2905	2905	2905	2905	0
217	20231211	163600	240024595	2905	2905	2905	2905	0
218	20231211	163500	240024595	2905	2905	2905	2905	0
219	20231211	163400	240024595	2905	2905	2905	2905	0
220	20231211	163300	240024595	2905	2905	2905	2905	0
221	20231211	163200	240024595	2905	2905	2905	2905	0
222	20231211	163100	240024595	2905	2905	2905	2905	0
223	20231211	163000	240024595	2905	2905	2905	2905	0
224	20231211	162900	240024595	2905	2905	2905	2905	0
225	20231211	162800	240024595	2905	2905	2905	2905	0
226	20231211	162700	240024595	2905	2905	2905	2905	0
227	20231211	162600	240024595	2905	2905	2905	2905	0
228	20231211	162500	240024595	2905	2905	2905	2905	0
229	20231211	162400	240024595	2905	2905	2905	2905	0
230	20231211	162300	240024595	2905	2905	2905	2905	0
231	20231211	162200	240024595	2905	2905	2905	2905	0
232	20231211	162100	240024595	2905	2905	2905	2905	0
233	20231211	162000	240024595	2905	2905	2905	2905	0
234	20231211	161900	240024595	2905	2905	2905	2905	0
235	20231211	161800	240024595	2905	2905	2905	2905	0
236	20231211	161700	240024595	2905	2905	2905	2905	0
237	20231211	161600	240024595	2905	2905	2905	2905	0
238	20231211	161500	240024595	2905	2905	2905	2905	0
239	20231211	161400	240024595	2905	2905	2905	2905	0
240	20231211	161300	240024595	2905	2905	2905	2905	0
241	20231211	161200	240024595	2905	2905	2905	2905	0
242	20231211	161100	240024595	2905	2905	2905	2905	2113
243	20231211	161000	240024595	2905	2905	2905	2905	0
244	20231211	160900	240024595	2905	2905	2905	2905	0
245	20231211	160800	240024595	2905	2905	2905	2905	0
246	20231211	160700	240024595	2905	2905	2905	2905	0
247	20231211	160600	240024595	2905	2905	2905	2905	0
248	20231211	160500	240024595	2905	2905	2905	2905	0
249	20231211	160400	240024595	2905	2905	2905	2905	0
250	20231211	160300	240024595	2905	2905	2905	2905	0
251	20231211	160200	240024595	2905	2905	2905	2905	0
252	20231211	160100	240024595	2905	2905	2905	2905	0
253	20231211	160000	240024595	2905	2905	2905	2905	0
254	20231211	155900	240024595	2905	2905	2905	2905	0
255	20231211	155800	240024595	2905	2905	2905	2905	0
256	20231211	155700	240024595	2905	2905	2905	2905	0
257	20231211	155600	240024595	2905	2905	2905	2905	0
258	20231211	155500	240024595	2905	2905	2905	2905	0
259	20231211	155400	240024595	2905	2905	2905	2905	0
260	20231211	155300	240024595	2905	2905	2905	2905	0
261	20231211	155200	240024595	2905	2905	2905	2905	0
262	20231211	155100	240024595	2905	2905	2905	2905	0
263	20231211	155000	240024595	2905	2905	2905	2905	0
264	20231211	154900	240024595	2905	2905	2905	2905	0
265	20231211	154800	240024595	2905	2905	2905	2905	0
266	20231211	154700	240024595	2905	2905	2905	2905	0
267	20231211	154600	240024595	2905	2905	2905	2905	0
268	20231211	154500	240024595	2905	2905	2905	2905	0
269	20231211	154400	240024595	2905	2905	2905	2905	0
270	20231211	154300	240024595	2905	2905	2905	2905	0
271	20231211	154200	240024595	2905	2905	2905	2905	0
272	20231211	154100	240024595	2905	2905	2905	2905	2113
273	20231211	154000	240024595	2905	2905	2905	2905	0
274	20231211	153900	240024595	2905	2905	2905	2905	0
275	20231211	153800	240024595	2905	2905	2905	2905	0
276	20231211	153700	240024595	2905	2905	2905	2905	0
277	20231211	153600	240024595	2905	2905	2905	2905	0
278	20231211	153500	240024595	2905	2905	2905	2905	0
279	20231211	153400	240024595	2905	2905	2905	2905	0
280	20231211	153300	240024595	2905	2905	2905	2905	0
281	20231211	153200	240024595	2905	2905	2905	2905	0
282	20231211	153100	240024595	2905	2905	2905	2905	0
283	20231211	153000	240024595	2905	2905	2905	2905	2113
284	20231211	152900	233886330	2900	2900	2900	2900	0
285	20231211	152800	233886330	2900	2900	2900	2900	0
286	20231211	152700	233886330	2900	2900	2900	2900	0
287	20231211	152600	233886330	2900	2900	2900	2900	0
288	20231211	152500	233886330	2900	2900	2900	2900	0
289	20231211	152400	233886330	2900	2900	2900	2900	0
290	20231211	152300	233886330	2900	2900	2900	2900	0
291	20231211	152200	233886330	2900	2900	2900	2900	0
292	20231211	152100	233886330	2900	2900	2900	2900	0
293	20231211	152000	233886330	2900	2900	2900	2900	0
294	20231211	151900	233886330	2900	2900	2900	2900	0
295	20231211	151800	233886330	2900	2890	2900	2890	1366
296	20231211	151700	229937330	2880	2895	2895	2880	507
297	20231211	151600	228476550	2895	2895	2895	2895	3
298	20231211	151500	228467865	2895	2895	2895	2895	1
299	20231211	151400	228464970	2885	2895	2895	2885	3
300	20231211	151300	228456295	2900	2900	2900	2900	0
301	20231211	151200	228456295	2900	2900	2900	2900	0
302	20231211	151100	228456295	2900	2900	2900	2900	0
303	20231211	151000	228456295	2900	2900	2900	2900	3
304	20231211	150900	228447595	2900	2900	2900	2900	17
305	20231211	150800	228398295	2900	2890	2900	2890	4
306	20231211	150700	228386725	2890	2890	2890	2890	546
307	20231211	150600	226808785	2885	2890	2890	2885	151
308	20231211	150500	226372625	2890	2890	2890	2890	50
309	20231211	150400	226228125	2890	2890	2890	2885	2047
310	20231211	150300	220319010	2890	2890	2890	2880	8051
311	20231211	150200	197123665	2900	2900	2900	2900	7
312	20231211	150100	197103365	2900	2900	2900	2900	10
313	20231211	150000	197074365	2905	2905	2905	2905	0
314	20231211	145900	197074365	2905	2905	2905	2905	0
315	20231211	145800	197074365	2905	2905	2905	2905	0
316	20231211	145700	197074365	2905	2905	2905	2905	0
317	20231211	145600	197074365	2905	2905	2905	2905	0
318	20231211	145500	197074365	2905	2905	2905	2905	1
319	20231211	145400	197071460	2890	2895	2905	2890	620
320	20231211	145300	195279520	2895	2905	2905	2895	60
321	20231211	145200	195105770	2905	2905	2905	2905	17
322	20231211	145100	195056385	2905	2905	2905	2905	0
323	20231211	145000	195056385	2905	2905	2905	2905	0
324	20231211	144900	195056385	2905	2905	2905	2905	0
325	20231211	144800	195056385	2905	2905	2905	2905	0
326	20231211	144700	195056385	2905	2905	2905	2905	0
327	20231211	144600	195056385	2905	2900	2905	2900	50
328	20231211	144500	194911315	2900	2900	2900	2900	0
329	20231211	144400	194911315	2900	2900	2900	2900	1
330	20231211	144300	194908415	2900	2900	2900	2900	0
331	20231211	144200	194908415	2900	2900	2900	2900	0
332	20231211	144100	194908415	2900	2900	2900	2900	51
333	20231211	144000	194760515	2895	2885	2900	2885	309
334	20231211	143900	193867065	2890	2890	2900	2890	691
335	20231211	143800	191870065	2900	2900	2900	2900	0
336	20231211	143700	191870065	2900	2900	2900	2900	0
337	20231211	143600	191870065	2900	2900	2900	2900	0
338	20231211	143500	191870065	2900	2900	2900	2900	100
339	20231211	143400	191580065	2900	2900	2900	2900	100
340	20231211	143300	191290065	2900	2900	2900	2900	0
341	20231211	143200	191290065	2900	2900	2900	2900	314
342	20231211	143100	190379465	2905	2905	2905	2905	2
343	20231211	143000	190373655	2905	2905	2905	2905	0
344	20231211	142900	190373655	2905	2905	2905	2905	5
345	20231211	142800	190359130	2905	2895	2910	2890	689
346	20231211	142700	188367325	2905	2905	2905	2905	98
347	20231211	142600	188082635	2915	2905	2915	2905	226
348	20231211	142500	187425865	2905	2905	2905	2905	100
349	20231211	142400	187135365	2905	2905	2905	2905	17
350	20231211	142300	187085980	2910	2910	2910	2910	0
351	20231211	142200	187085980	2910	2905	2910	2905	344
352	20231211	142100	186085155	2905	2900	2905	2895	3335
353	20231211	142000	176419785	2915	2915	2915	2915	0
354	20231211	141900	176419785	2915	2915	2915	2915	0
355	20231211	141800	176419785	2915	2915	2915	2915	0
356	20231211	141700	176419785	2915	2915	2915	2915	35
357	20231211	141600	176317760	2915	2915	2915	2915	0
358	20231211	141500	176317760	2915	2915	2915	2915	0
359	20231211	141400	176317760	2915	2915	2915	2915	0
360	20231211	141300	176317760	2915	2905	2915	2905	101
361	20231211	141200	176024345	2905	2905	2905	2905	49
362	20231211	141100	175882000	2895	2905	2905	2895	64
363	20231211	141000	175696710	2895	2895	2895	2895	0
364	20231211	140900	175696710	2895	2900	2900	2895	331
365	20231211	140800	174737920	2915	2915	2915	2915	0
366	20231211	140700	174737920	2915	2915	2915	2915	0
367	20231211	140600	174737920	2915	2915	2915	2915	0
368	20231211	140500	174737920	2915	2915	2915	2915	1
369	20231211	140400	174735005	2920	2920	2920	2920	0
370	20231211	140300	174735005	2920	2920	2920	2920	0
371	20231211	140200	174735005	2920	2920	2920	2920	0
372	20231211	140100	174735005	2920	2920	2920	2920	0
373	20231211	140000	174735005	2920	2920	2920	2920	0
374	20231211	135900	174735005	2920	2920	2920	2920	0
375	20231211	135800	174735005	2920	2920	2920	2920	0
376	20231211	135700	174735005	2920	2915	2920	2915	2
377	20231211	135600	174729170	2900	2900	2900	2900	1
378	20231211	135500	174726270	2920	2920	2920	2920	0
379	20231211	135400	174726270	2920	2920	2920	2920	0
380	20231211	135300	174726270	2920	2920	2920	2920	0
381	20231211	135200	174726270	2920	2920	2920	2920	0
382	20231211	135100	174726270	2920	2920	2920	2920	0
383	20231211	135000	174726270	2920	2920	2920	2920	2
384	20231211	134900	174720430	2920	2915	2920	2915	1001
385	20231211	134800	171802500	2915	2915	2915	2915	0
386	20231211	134700	171802500	2915	2915	2915	2915	0
387	20231211	134600	171802500	2915	2915	2915	2915	0
388	20231211	134500	171802500	2915	2915	2915	2915	0
389	20231211	134400	171802500	2915	2915	2915	2915	0
390	20231211	134300	171802500	2915	2915	2915	2915	0
391	20231211	134200	171802500	2915	2915	2915	2915	0
392	20231211	134100	171802500	2915	2905	2915	2905	10
393	20231211	134000	171773430	2905	2905	2905	2900	1300
394	20231211	133900	167997090	2905	2905	2905	2905	0
395	20231211	133800	167997090	2905	2905	2905	2900	21
396	20231211	133700	167936175	2895	2900	2900	2895	503
397	20231211	133600	166478085	2900	2900	2900	2900	0
398	20231211	133500	166478085	2900	2900	2900	2900	0
399	20231211	133400	166478085	2900	2900	2900	2900	9
400	20231211	133300	166451985	2900	2900	2900	2900	0
401	20231211	133200	166451985	2900	2900	2900	2900	0
402	20231211	133100	166451985	2900	2900	2900	2900	0
403	20231211	133000	166451985	2900	2900	2900	2900	0
404	20231211	132900	166451985	2900	2900	2900	2900	750
405	20231211	132800	164276985	2900	2900	2900	2900	100
406	20231211	132700	163986985	2900	2900	2900	2900	0
407	20231211	132600	163986985	2900	2895	2900	2895	2
408	20231211	132500	163981190	2900	2900	2900	2900	0
409	20231211	132400	163981190	2900	2900	2900	2900	0
410	20231211	132300	163981190	2900	2900	2900	2900	0
411	20231211	132200	163981190	2900	2900	2900	2900	10
412	20231211	132100	163952190	2900	2900	2900	2900	0
413	20231211	132000	163952190	2900	2900	2900	2900	0
414	20231211	131900	163952190	2900	2900	2900	2900	0
415	20231211	131800	163952190	2900	2900	2900	2900	0
416	20231211	131700	163952190	2900	2900	2900	2900	0
417	20231211	131600	163952190	2900	2900	2900	2900	0
418	20231211	131500	163952190	2900	2900	2900	2900	0
419	20231211	131400	163952190	2900	2900	2900	2900	5
420	20231211	131300	163937690	2900	2900	2900	2900	0
421	20231211	131200	163937690	2900	2900	2900	2900	30
422	20231211	131100	163850690	2900	2900	2900	2900	0
423	20231211	131000	163850690	2900	2900	2900	2900	1
424	20231211	130900	163847790	2900	2900	2900	2900	9
425	20231211	130800	163821690	2900	2900	2900	2900	677
426	20231211	130700	161858390	2900	2900	2900	2900	5
427	20231211	130600	161843890	2900	2900	2900	2900	0
428	20231211	130500	161843890	2900	2900	2900	2900	0
429	20231211	130400	161843890	2900	2900	2900	2900	0
430	20231211	130300	161843890	2900	2900	2900	2900	130
431	20231211	130200	161466890	2895	2895	2895	2895	10
432	20231211	130100	161437940	2895	2895	2895	2895	350
433	20231211	130000	160424690	2895	2895	2895	2895	0
434	20231211	125900	160424690	2895	2895	2895	2895	0
435	20231211	125800	160424690	2895	2900	2900	2895	34
436	20231211	125700	160326255	2895	2895	2895	2895	0
437	20231211	125600	160326255	2895	2895	2895	2895	0
438	20231211	125500	160326255	2895	2900	2900	2895	1030
439	20231211	125400	157342805	2920	2920	2920	2920	0
440	20231211	125300	157342805	2920	2920	2920	2920	0
441	20231211	125200	157342805	2920	2920	2920	2920	0
442	20231211	125100	157342805	2920	2920	2920	2920	0
443	20231211	125000	157342805	2920	2920	2920	2920	0
444	20231211	124900	157342805	2920	2920	2920	2920	0
445	20231211	124800	157342805	2920	2920	2920	2920	0
446	20231211	124700	157342805	2920	2920	2920	2920	0
447	20231211	124600	157342805	2920	2920	2920	2920	0
448	20231211	124500	157342805	2920	2920	2920	2920	0
449	20231211	124400	157342805	2920	2920	2920	2920	0
450	20231211	124300	157342805	2920	2920	2920	2920	0
451	20231211	124200	157342805	2920	2920	2920	2920	0
452	20231211	124100	157342805	2920	2920	2920	2920	1
453	20231211	124000	157339885	2915	2915	2915	2915	100
454	20231211	123900	157048385	2915	2915	2915	2915	0
455	20231211	123800	157048385	2915	2905	2920	2905	1532
456	20231211	123700	152583350	2905	2905	2905	2905	1
457	20231211	123600	152580445	2905	2905	2905	2905	0
458	20231211	123500	152580445	2905	2895	2905	2890	709
459	20231211	123400	150529315	2905	2905	2905	2905	1
460	20231211	123300	150526410	2890	2895	2895	2890	1670
461	20231211	123200	145697805	2910	2910	2910	2910	0
462	20231211	123100	145697805	2910	2910	2910	2910	0
463	20231211	123000	145697805	2910	2910	2910	2910	1
464	20231211	122900	145694895	2895	2895	2895	2895	100
465	20231211	122800	145405395	2895	2895	2895	2895	0
466	20231211	122700	145405395	2895	2895	2895	2895	0
467	20231211	122600	145405395	2895	2900	2900	2895	100
468	20231211	122500	145115745	2910	2910	2910	2910	0
469	20231211	122400	145115745	2910	2910	2910	2910	0
470	20231211	122300	145115745	2910	2910	2910	2910	900
471	20231211	122200	142496745	2905	2905	2905	2905	0
472	20231211	122100	142496745	2905	2905	2905	2905	400
473	20231211	122000	141334745	2910	2910	2910	2910	2
474	20231211	121900	141328925	2910	2910	2910	2910	103
475	20231211	121800	141029195	2910	2910	2910	2910	0
476	20231211	121700	141029195	2910	2910	2910	2910	1
477	20231211	121600	141026285	2905	2905	2905	2905	19
478	20231211	121500	140971090	2910	2910	2910	2910	0
479	20231211	121400	140971090	2910	2910	2910	2910	0
480	20231211	121300	140971090	2910	2910	2910	2910	0
481	20231211	121200	140971090	2910	2900	2910	2900	326
482	20231211	121100	140022650	2900	2900	2900	2900	2798
483	20231211	121000	131908450	2900	2905	2905	2900	1460
484	20231211	120900	127667550	2910	2910	2910	2910	1706
485	20231211	120800	122703090	2915	2915	2915	2915	0
486	20231211	120700	122703090	2915	2915	2915	2915	0
487	20231211	120600	122703090	2915	2915	2915	2915	1
488	20231211	120500	122700175	2910	2910	2910	2910	350
489	20231211	120400	121681675	2920	2915	2920	2915	3
490	20231211	120300	121672925	2910	2910	2910	2910	6
491	20231211	120200	121655465	2915	2915	2915	2915	12
492	20231211	120100	121620485	2915	2915	2915	2915	0
493	20231211	120000	121620485	2915	2915	2915	2915	51
494	20231211	115900	121471820	2910	2910	2910	2910	0
495	20231211	115800	121471820	2910	2915	2920	2910	245
496	20231211	115700	120757690	2920	2920	2920	2920	0
497	20231211	115600	120757690	2920	2920	2920	2920	0
498	20231211	115500	120757690	2920	2920	2920	2920	0
499	20231211	115400	120757690	2920	2920	2920	2920	0
500	20231211	115300	120757690	2920	2925	2925	2920	52
501	20231211	115200	120605805	2925	2925	2925	2925	1
502	20231211	115100	120602880	2925	2925	2925	2925	0
503	20231211	115000	120602880	2925	2925	2925	2925	1
504	20231211	114900	120599955	2925	2925	2925	2925	0
505	20231211	114800	120599955	2925	2925	2925	2925	0
506	20231211	114700	120599955	2925	2925	2925	2925	0
507	20231211	114600	120599955	2925	2925	2925	2925	0
508	20231211	114500	120599955	2925	2925	2925	2925	0
509	20231211	114400	120599955	2925	2925	2925	2925	0
510	20231211	114300	120599955	2925	2925	2925	2925	0
511	20231211	114200	120599955	2925	2925	2925	2925	0
512	20231211	114100	120599955	2925	2925	2925	2925	0
513	20231211	114000	120599955	2925	2925	2925	2925	1
514	20231211	113900	120597030	2920	2920	2920	2920	0
515	20231211	113800	120597030	2920	2920	2920	2920	1
516	20231211	113700	120594110	2925	2925	2925	2925	10
517	20231211	113600	120564860	2925	2925	2925	2925	1
518	20231211	113500	120561935	2925	2925	2925	2925	0
519	20231211	113400	120561935	2925	2925	2925	2925	0
520	20231211	113300	120561935	2925	2925	2925	2925	0
521	20231211	113200	120561935	2925	2925	2925	2925	0
522	20231211	113100	120561935	2925	2925	2925	2925	0
523	20231211	113000	120561935	2925	2925	2925	2925	0
524	20231211	112900	120561935	2925	2925	2925	2925	0
525	20231211	112800	120561935	2925	2925	2925	2925	0
526	20231211	112700	120561935	2925	2925	2925	2925	16
527	20231211	112600	120515135	2925	2925	2925	2925	0
528	20231211	112500	120515135	2925	2925	2925	2925	0
529	20231211	112400	120515135	2925	2925	2925	2925	0
530	20231211	112300	120515135	2925	2925	2925	2925	1
531	20231211	112200	120512210	2920	2920	2920	2920	0
532	20231211	112100	120512210	2920	2920	2920	2920	51
533	20231211	112000	120363290	2925	2925	2925	2925	0
534	20231211	111900	120363290	2925	2925	2925	2925	1
535	20231211	111800	120360365	2920	2920	2920	2920	120
536	20231211	111700	120009965	2925	2925	2925	2925	0
537	20231211	111600	120009965	2925	2925	2925	2925	0
538	20231211	111500	120009965	2925	2925	2925	2925	0
539	20231211	111400	120009965	2925	2925	2925	2925	0
540	20231211	111300	120009965	2925	2925	2925	2925	0
541	20231211	111200	120009965	2925	2925	2925	2925	15
542	20231211	111100	119966090	2925	2925	2925	2925	0
543	20231211	111000	119966090	2925	2925	2925	2925	0
544	20231211	110900	119966090	2925	2925	2925	2925	0
545	20231211	110800	119966090	2925	2925	2925	2925	0
546	20231211	110700	119966090	2925	2925	2925	2925	0
547	20231211	110600	119966090	2925	2925	2925	2925	0
548	20231211	110500	119966090	2925	2925	2925	2925	0
549	20231211	110400	119966090	2925	2925	2925	2925	0
550	20231211	110300	119966090	2925	2925	2925	2925	838
551	20231211	110200	117514940	2925	2925	2925	2925	1
552	20231211	110100	117512015	2925	2925	2925	2925	0
553	20231211	110000	117512015	2925	2925	2925	2925	5
554	20231211	105900	117497390	2925	2915	2925	2915	301
555	20231211	105800	116618420	2920	2920	2920	2920	0
556	20231211	105700	116618420	2920	2920	2920	2920	0
557	20231211	105600	116618420	2920	2920	2920	2920	0
558	20231211	105500	116618420	2920	2920	2920	2920	0
559	20231211	105400	116618420	2920	2920	2920	2920	0
560	20231211	105300	116618420	2920	2910	2920	2910	6
561	20231211	105200	116600950	2920	2920	2920	2920	100
562	20231211	105100	116308950	2920	2915	2920	2910	204
563	20231211	105000	115715200	2915	2920	2920	2915	148
564	20231211	104900	115283540	2925	2925	2925	2925	30
565	20231211	104800	115195790	2925	2925	2925	2925	0
566	20231211	104700	115195790	2925	2925	2925	2925	3
567	20231211	104600	115187015	2920	2920	2920	2920	0
568	20231211	104500	115187015	2920	2920	2920	2920	0
569	20231211	104400	115187015	2920	2920	2920	2920	0
570	20231211	104300	115187015	2920	2920	2920	2920	5
571	20231211	104200	115172415	2920	2920	2920	2920	0
572	20231211	104100	115172415	2920	2920	2920	2920	0
573	20231211	104000	115172415	2920	2920	2920	2920	33
574	20231211	103900	115076055	2920	2920	2920	2920	632
575	20231211	103800	113230615	2915	2915	2915	2915	1051
576	20231211	103700	110166950	2915	2920	2920	2915	68
577	20231211	103600	109968630	2920	2920	2920	2920	0
578	20231211	103500	109968630	2920	2920	2920	2920	50
579	20231211	103400	109822630	2920	2920	2920	2920	0
580	20231211	103300	109822630	2920	2915	2920	2915	38
581	20231211	103200	109711855	2920	2915	2920	2915	145
582	20231211	103100	109289175	2915	2915	2915	2915	84
583	20231211	103000	109044315	2925	2925	2925	2925	100
584	20231211	102900	108751815	2925	2925	2925	2925	0
585	20231211	102800	108751815	2925	2925	2925	2925	0
586	20231211	102700	108751815	2925	2925	2925	2925	0
587	20231211	102600	108751815	2925	2925	2925	2925	0
588	20231211	102500	108751815	2925	2925	2925	2925	0
589	20231211	102400	108751815	2925	2925	2925	2925	0
590	20231211	102300	108751815	2925	2925	2925	2925	65
591	20231211	102200	108561690	2915	2915	2915	2915	0
592	20231211	102100	108561690	2915	2915	2915	2915	0
593	20231211	102000	108561690	2915	2915	2915	2915	4
594	20231211	101900	108550030	2915	2915	2915	2915	6
595	20231211	101800	108532540	2915	2915	2915	2915	0
596	20231211	101700	108532540	2915	2915	2915	2915	201
597	20231211	101600	107946625	2915	2920	2920	2915	350
598	20231211	101500	106925955	2930	2930	2930	2930	0
599	20231211	101400	106925955	2930	2930	2930	2930	0
600	20231211	101300	106925955	2930	2930	2930	2930	0
601	20231211	101200	106925955	2930	2925	2930	2925	54
602	20231211	101100	106767985	2930	2930	2930	2930	66
603	20231211	101000	106574605	2925	2925	2925	2925	193
604	20231211	100900	106010080	2925	2925	2925	2925	42
605	20231211	100800	105887230	2920	2920	2920	2920	0
606	20231211	100700	105887230	2920	2925	2925	2920	174
607	20231211	100600	105378495	2930	2930	2930	2930	0
608	20231211	100500	105378495	2930	2925	2930	2925	29
609	20231211	100400	105293665	2925	2925	2925	2925	0
610	20231211	100300	105293665	2925	2925	2925	2925	175
611	20231211	100200	104781790	2925	2925	2925	2915	588
612	20231211	100100	103064270	2925	2925	2925	2925	0
613	20231211	100000	103064270	2925	2925	2925	2925	101
614	20231211	095900	102768845	2920	2920	2920	2920	200
615	20231211	095800	102184845	2925	2925	2925	2925	0
616	20231211	095700	102184845	2925	2925	2925	2925	0
617	20231211	095600	102184845	2925	2925	2925	2925	0
618	20231211	095500	102184845	2925	2925	2925	2925	0
619	20231211	095400	102184845	2925	2925	2925	2925	0
620	20231211	095300	102184845	2925	2925	2925	2925	0
621	20231211	095200	102184845	2925	2925	2925	2925	0
622	20231211	095100	102184845	2925	2925	2925	2925	0
623	20231211	095000	102184845	2925	2925	2925	2925	0
624	20231211	094900	102184845	2925	2925	2925	2925	0
625	20231211	094800	102184845	2925	2925	2925	2925	0
626	20231211	094700	102184845	2925	2925	2925	2925	3
627	20231211	094600	102176070	2925	2925	2930	2925	545
628	20231211	094500	100581935	2925	2925	2925	2925	0
629	20231211	094400	100581935	2925	2925	2925	2925	130
630	20231211	094300	100201685	2920	2915	2920	2915	1583
631	20231211	094200	95586825	2925	2925	2925	2925	4
632	20231211	094100	95575125	2925	2925	2925	2925	17
633	20231211	094000	95525400	2925	2920	2925	2920	1002
634	20231211	093900	92599550	2925	2925	2925	2925	17
635	20231211	093800	92549825	2930	2930	2930	2930	0
636	20231211	093700	92549825	2930	2930	2930	2930	0
637	20231211	093600	92549825	2930	2930	2930	2930	1103
638	20231211	093500	89318035	2920	2925	2930	2920	202
639	20231211	093400	88726215	2920	2920	2920	2920	0
640	20231211	093300	88726215	2920	2920	2920	2920	4
641	20231211	093200	88714535	2920	2920	2920	2920	0
642	20231211	093100	88714535	2920	2920	2920	2920	0
643	20231211	093000	88714535	2920	2920	2920	2920	1020
644	20231211	092900	85736135	2920	2920	2920	2920	0
645	20231211	092800	85736135	2920	2925	2925	2920	20
646	20231211	092700	85677730	2935	2935	2935	2935	2435
647	20231211	092600	78531005	2940	2925	2940	2925	1996
648	20231211	092500	72678895	2925	2930	2930	2925	344
649	20231211	092400	71672645	2930	2925	2930	2925	35
650	20231211	092300	71570265	2925	2925	2925	2925	10
651	20231211	092200	71541015	2925	2925	2925	2925	12
652	20231211	092100	71505915	2925	2925	2925	2925	0
653	20231211	092000	71505915	2925	2925	2925	2925	0
654	20231211	091900	71505915	2925	2925	2925	2925	10
655	20231211	091800	71476665	2930	2930	2930	2930	55
656	20231211	091700	71315515	2930	2930	2930	2930	17
657	20231211	091600	71265705	2930	2930	2930	2930	105
658	20231211	091500	70958055	2935	2935	2935	2935	30
659	20231211	091400	70870005	2935	2930	2935	2930	204
660	20231211	091300	70271280	2935	2940	2940	2935	376
661	20231211	091200	69166220	2935	2935	2935	2935	35
662	20231211	091100	69063495	2935	2930	2935	2930	2305
663	20231211	091000	62303315	2925	2925	2930	2925	56
664	20231211	090900	62139510	2925	2940	2940	2925	39
665	20231211	090800	62025050	2940	2935	2940	2920	1092
666	20231211	090700	58819065	2935	2935	2935	2915	5784
667	20231211	090600	41871100	2935	2920	2935	2920	1899
668	20231211	090500	36306225	2910	2925	2925	2905	2823
669	20231211	090400	28069910	2925	2925	2925	2925	2
670	20231211	090300	28064060	2925	2925	2925	2905	817
671	20231211	090200	25688635	2925	2925	2925	2910	1461
672	20231211	090100	21415330	2925	2930	2930	2925	11
673	20231211	090000	21383150	2930	2940	2940	2910	7295