KissMeData/239340/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	204300	335017010	2950	2950	2950	2950	1064
3	20231206	204200	335017010	2950	2950	2950	2950	0
4	20231206	204100	335017010	2950	2950	2950	2950	0
5	20231206	204000	335017010	2950	2950	2950	2950	0
6	20231206	203900	335017010	2950	2950	2950	2950	0
7	20231206	203800	335017010	2950	2950	2950	2950	0
8	20231206	203700	335017010	2950	2950	2950	2950	0
9	20231206	203600	335017010	2950	2950	2950	2950	0
10	20231206	203500	335017010	2950	2950	2950	2950	0
11	20231206	203400	335017010	2950	2950	2950	2950	0
12	20231206	203300	335017010	2950	2950	2950	2950	0
13	20231206	203200	335017010	2950	2950	2950	2950	0
14	20231206	203100	335017010	2950	2950	2950	2950	0
15	20231206	203000	335017010	2950	2950	2950	2950	0
16	20231206	202900	335017010	2950	2950	2950	2950	0
17	20231206	202800	335017010	2950	2950	2950	2950	0
18	20231206	202700	335017010	2950	2950	2950	2950	0
19	20231206	202600	335017010	2950	2950	2950	2950	0
20	20231206	202500	335017010	2950	2950	2950	2950	0
21	20231206	202400	335017010	2950	2950	2950	2950	0
22	20231206	202300	335017010	2950	2950	2950	2950	0
23	20231206	202200	335017010	2950	2950	2950	2950	0
24	20231206	202100	335017010	2950	2950	2950	2950	0
25	20231206	202000	335017010	2950	2950	2950	2950	0
26	20231206	201900	335017010	2950	2950	2950	2950	0
27	20231206	201800	335017010	2950	2950	2950	2950	0
28	20231206	201700	335017010	2950	2950	2950	2950	0
29	20231206	201600	335017010	2950	2950	2950	2950	0
30	20231206	201500	335017010	2950	2950	2950	2950	0
31	20231206	201400	335017010	2950	2950	2950	2950	0
32	20231206	201300	335017010	2950	2950	2950	2950	1064
33	20231206	201200	335017010	2950	2950	2950	2950	0
34	20231206	201100	335017010	2950	2950	2950	2950	0
35	20231206	201000	335017010	2950	2950	2950	2950	0
36	20231206	200900	335017010	2950	2950	2950	2950	0
37	20231206	200800	335017010	2950	2950	2950	2950	0
38	20231206	200700	335017010	2950	2950	2950	2950	0
39	20231206	200600	335017010	2950	2950	2950	2950	0
40	20231206	200500	335017010	2950	2950	2950	2950	0
41	20231206	200400	335017010	2950	2950	2950	2950	0
42	20231206	200300	335017010	2950	2950	2950	2950	0
43	20231206	200200	335017010	2950	2950	2950	2950	0
44	20231206	200100	335017010	2950	2950	2950	2950	0
45	20231206	200000	335017010	2950	2950	2950	2950	0
46	20231206	195900	335017010	2950	2950	2950	2950	0
47	20231206	195800	335017010	2950	2950	2950	2950	0
48	20231206	195700	335017010	2950	2950	2950	2950	0
49	20231206	195600	335017010	2950	2950	2950	2950	0
50	20231206	195500	335017010	2950	2950	2950	2950	0
51	20231206	195400	335017010	2950	2950	2950	2950	0
52	20231206	195300	335017010	2950	2950	2950	2950	0
53	20231206	195200	335017010	2950	2950	2950	2950	0
54	20231206	195100	335017010	2950	2950	2950	2950	0
55	20231206	195000	335017010	2950	2950	2950	2950	0
56	20231206	194900	335017010	2950	2950	2950	2950	0
57	20231206	194800	335017010	2950	2950	2950	2950	0
58	20231206	194700	335017010	2950	2950	2950	2950	0
59	20231206	194600	335017010	2950	2950	2950	2950	0
60	20231206	194500	335017010	2950	2950	2950	2950	0
61	20231206	194400	335017010	2950	2950	2950	2950	0
62	20231206	194300	335017010	2950	2950	2950	2950	1064
63	20231206	194200	335017010	2950	2950	2950	2950	0
64	20231206	194100	335017010	2950	2950	2950	2950	0
65	20231206	194000	335017010	2950	2950	2950	2950	0
66	20231206	193900	335017010	2950	2950	2950	2950	0
67	20231206	193800	335017010	2950	2950	2950	2950	0
68	20231206	193700	335017010	2950	2950	2950	2950	0
69	20231206	193600	335017010	2950	2950	2950	2950	0
70	20231206	193500	335017010	2950	2950	2950	2950	0
71	20231206	193400	335017010	2950	2950	2950	2950	0
72	20231206	193300	335017010	2950	2950	2950	2950	0
73	20231206	193200	335017010	2950	2950	2950	2950	0
74	20231206	193100	335017010	2950	2950	2950	2950	0
75	20231206	193000	335017010	2950	2950	2950	2950	0
76	20231206	192900	335017010	2950	2950	2950	2950	0
77	20231206	192800	335017010	2950	2950	2950	2950	0
78	20231206	192700	335017010	2950	2950	2950	2950	0
79	20231206	192600	335017010	2950	2950	2950	2950	0
80	20231206	192500	335017010	2950	2950	2950	2950	0
81	20231206	192400	335017010	2950	2950	2950	2950	0
82	20231206	192300	335017010	2950	2950	2950	2950	0
83	20231206	192200	335017010	2950	2950	2950	2950	0
84	20231206	192100	335017010	2950	2950	2950	2950	0
85	20231206	192000	335017010	2950	2950	2950	2950	0
86	20231206	191900	335017010	2950	2950	2950	2950	0
87	20231206	191800	335017010	2950	2950	2950	2950	0
88	20231206	191700	335017010	2950	2950	2950	2950	0
89	20231206	191600	335017010	2950	2950	2950	2950	0
90	20231206	191500	335017010	2950	2950	2950	2950	0
91	20231206	191400	335017010	2950	2950	2950	2950	0
92	20231206	191300	335017010	2950	2950	2950	2950	1064
93	20231206	191200	335017010	2950	2950	2950	2950	0
94	20231206	191100	335017010	2950	2950	2950	2950	0
95	20231206	191000	335017010	2950	2950	2950	2950	0
96	20231206	190900	335017010	2950	2950	2950	2950	0
97	20231206	190800	335017010	2950	2950	2950	2950	0
98	20231206	190700	335017010	2950	2950	2950	2950	0
99	20231206	190600	335017010	2950	2950	2950	2950	0
100	20231206	190500	335017010	2950	2950	2950	2950	0
101	20231206	190400	335017010	2950	2950	2950	2950	0
102	20231206	190300	335017010	2950	2950	2950	2950	0
103	20231206	190200	335017010	2950	2950	2950	2950	0
104	20231206	190100	335017010	2950	2950	2950	2950	0
105	20231206	190000	335017010	2950	2950	2950	2950	0
106	20231206	185900	335017010	2950	2950	2950	2950	0
107	20231206	185800	335017010	2950	2950	2950	2950	0
108	20231206	185700	335017010	2950	2950	2950	2950	0
109	20231206	185600	335017010	2950	2950	2950	2950	0
110	20231206	185500	335017010	2950	2950	2950	2950	0
111	20231206	185400	335017010	2950	2950	2950	2950	0
112	20231206	185300	335017010	2950	2950	2950	2950	0
113	20231206	185200	335017010	2950	2950	2950	2950	0
114	20231206	185100	335017010	2950	2950	2950	2950	0
115	20231206	185000	335017010	2950	2950	2950	2950	0
116	20231206	184900	335017010	2950	2950	2950	2950	0
117	20231206	184800	335017010	2950	2950	2950	2950	0
118	20231206	184700	335017010	2950	2950	2950	2950	0
119	20231206	184600	335017010	2950	2950	2950	2950	0
120	20231206	184500	335017010	2950	2950	2950	2950	0
121	20231206	184400	335017010	2950	2950	2950	2950	0
122	20231206	184300	335017010	2950	2950	2950	2950	1064
123	20231206	184200	335017010	2950	2950	2950	2950	0
124	20231206	184100	335017010	2950	2950	2950	2950	0
125	20231206	184000	335017010	2950	2950	2950	2950	0
126	20231206	183900	335017010	2950	2950	2950	2950	0
127	20231206	183800	335017010	2950	2950	2950	2950	0
128	20231206	183700	335017010	2950	2950	2950	2950	0
129	20231206	183600	335017010	2950	2950	2950	2950	0
130	20231206	183500	335017010	2950	2950	2950	2950	0
131	20231206	183400	335017010	2950	2950	2950	2950	0
132	20231206	183300	335017010	2950	2950	2950	2950	0
133	20231206	183200	335017010	2950	2950	2950	2950	0
134	20231206	183100	335017010	2950	2950	2950	2950	0
135	20231206	183000	335017010	2950	2950	2950	2950	0
136	20231206	182900	335017010	2950	2950	2950	2950	0
137	20231206	182800	335017010	2950	2950	2950	2950	0
138	20231206	182700	335017010	2950	2950	2950	2950	0
139	20231206	182600	335017010	2950	2950	2950	2950	0
140	20231206	182500	335017010	2950	2950	2950	2950	0
141	20231206	182400	335017010	2950	2950	2950	2950	0
142	20231206	182300	335017010	2950	2950	2950	2950	0
143	20231206	182200	335017010	2950	2950	2950	2950	0
144	20231206	182100	335017010	2950	2950	2950	2950	0
145	20231206	182000	335017010	2950	2950	2950	2950	0
146	20231206	181900	335017010	2950	2950	2950	2950	0
147	20231206	181800	335017010	2950	2950	2950	2950	0
148	20231206	181700	335017010	2950	2950	2950	2950	0
149	20231206	181600	335017010	2950	2950	2950	2950	0
150	20231206	181500	335017010	2950	2950	2950	2950	0
151	20231206	181400	335017010	2950	2950	2950	2950	0
152	20231206	181300	335017010	2950	2950	2950	2950	1064
153	20231206	181200	335017010	2950	2950	2950	2950	0
154	20231206	181100	335017010	2950	2950	2950	2950	0
155	20231206	181000	335017010	2950	2950	2950	2950	0
156	20231206	180900	335017010	2950	2950	2950	2950	0
157	20231206	180800	335017010	2950	2950	2950	2950	0
158	20231206	180700	335017010	2950	2950	2950	2950	0
159	20231206	180600	335017010	2950	2950	2950	2950	0
160	20231206	180500	335017010	2950	2950	2950	2950	0
161	20231206	180400	335017010	2950	2950	2950	2950	0
162	20231206	180300	335017010	2950	2950	2950	2950	0
163	20231206	180200	335017010	2950	2950	2950	2950	0
164	20231206	180100	335017010	2950	2950	2950	2950	0
165	20231206	180000	335017010	2950	2950	2950	2950	0
166	20231206	175900	335017010	2950	2950	2950	2950	0
167	20231206	175800	335017010	2950	2950	2950	2950	0
168	20231206	175700	335017010	2950	2950	2950	2950	0
169	20231206	175600	335017010	2950	2950	2950	2950	0
170	20231206	175500	335017010	2950	2950	2950	2950	0
171	20231206	175400	335017010	2950	2950	2950	2950	0
172	20231206	175300	335017010	2950	2950	2950	2950	0
173	20231206	175200	335017010	2950	2950	2950	2950	0
174	20231206	175100	335017010	2950	2950	2950	2950	0
175	20231206	175000	335017010	2950	2950	2950	2950	0
176	20231206	174900	335017010	2950	2950	2950	2950	0
177	20231206	174800	335017010	2950	2950	2950	2950	0
178	20231206	174700	335017010	2950	2950	2950	2950	0
179	20231206	174600	335017010	2950	2950	2950	2950	0
180	20231206	174500	335017010	2950	2950	2950	2950	0
181	20231206	174400	335017010	2950	2950	2950	2950	0
182	20231206	174300	335017010	2950	2950	2950	2950	1064
183	20231206	174200	335017010	2950	2950	2950	2950	0
184	20231206	174100	335017010	2950	2950	2950	2950	0
185	20231206	174000	335017010	2950	2950	2950	2950	0
186	20231206	173900	335017010	2950	2950	2950	2950	0
187	20231206	173800	335017010	2950	2950	2950	2950	0
188	20231206	173700	335017010	2950	2950	2950	2950	0
189	20231206	173600	335017010	2950	2950	2950	2950	0
190	20231206	173500	335017010	2950	2950	2950	2950	0
191	20231206	173400	335017010	2950	2950	2950	2950	0
192	20231206	173300	335017010	2950	2950	2950	2950	0
193	20231206	173200	335017010	2950	2950	2950	2950	0
194	20231206	173100	335017010	2950	2950	2950	2950	0
195	20231206	173000	335017010	2950	2950	2950	2950	0
196	20231206	172900	335017010	2950	2950	2950	2950	0
197	20231206	172800	335017010	2950	2950	2950	2950	0
198	20231206	172700	335017010	2950	2950	2950	2950	0
199	20231206	172600	335017010	2950	2950	2950	2950	0
200	20231206	172500	335017010	2950	2950	2950	2950	0
201	20231206	172400	335017010	2950	2950	2950	2950	0
202	20231206	172300	335017010	2950	2950	2950	2950	0
203	20231206	172200	335017010	2950	2950	2950	2950	0
204	20231206	172100	335017010	2950	2950	2950	2950	0
205	20231206	172000	335017010	2950	2950	2950	2950	0
206	20231206	171900	335017010	2950	2950	2950	2950	0
207	20231206	171800	335017010	2950	2950	2950	2950	0
208	20231206	171700	335017010	2950	2950	2950	2950	0
209	20231206	171600	335017010	2950	2950	2950	2950	0
210	20231206	171500	335017010	2950	2950	2950	2950	0
211	20231206	171400	335017010	2950	2950	2950	2950	0
212	20231206	171300	335017010	2950	2950	2950	2950	1064
213	20231206	171200	335017010	2950	2950	2950	2950	0
214	20231206	171100	335017010	2950	2950	2950	2950	0
215	20231206	171000	335017010	2950	2950	2950	2950	0
216	20231206	170900	335017010	2950	2950	2950	2950	0
217	20231206	170800	335017010	2950	2950	2950	2950	0
218	20231206	170700	335017010	2950	2950	2950	2950	0
219	20231206	170600	335017010	2950	2950	2950	2950	0
220	20231206	170500	335017010	2950	2950	2950	2950	0
221	20231206	170400	335017010	2950	2950	2950	2950	0
222	20231206	170300	335017010	2950	2950	2950	2950	0
223	20231206	170200	335017010	2950	2950	2950	2950	0
224	20231206	170100	335017010	2950	2950	2950	2950	0
225	20231206	170000	335017010	2950	2950	2950	2950	0
226	20231206	165900	335017010	2950	2950	2950	2950	0
227	20231206	165800	335017010	2950	2950	2950	2950	0
228	20231206	165700	335017010	2950	2950	2950	2950	0
229	20231206	165600	335017010	2950	2950	2950	2950	0
230	20231206	165500	335017010	2950	2950	2950	2950	0
231	20231206	165400	335017010	2950	2950	2950	2950	0
232	20231206	165300	335017010	2950	2950	2950	2950	0
233	20231206	165200	335017010	2950	2950	2950	2950	0
234	20231206	165100	335017010	2950	2950	2950	2950	0
235	20231206	165000	335017010	2950	2950	2950	2950	0
236	20231206	164900	335017010	2950	2950	2950	2950	0
237	20231206	164800	335017010	2950	2950	2950	2950	0
238	20231206	164700	335017010	2950	2950	2950	2950	0
239	20231206	164600	335017010	2950	2950	2950	2950	0
240	20231206	164500	335017010	2950	2950	2950	2950	0
241	20231206	164400	335017010	2950	2950	2950	2950	0
242	20231206	164300	335017010	2950	2950	2950	2950	1064
243	20231206	164200	335017010	2950	2950	2950	2950	0
244	20231206	164100	335017010	2950	2950	2950	2950	0
245	20231206	164000	335017010	2950	2950	2950	2950	0
246	20231206	163900	335017010	2950	2950	2950	2950	0
247	20231206	163800	335017010	2950	2950	2950	2950	0
248	20231206	163700	335017010	2950	2950	2950	2950	0
249	20231206	163600	335017010	2950	2950	2950	2950	0
250	20231206	163500	335017010	2950	2950	2950	2950	0
251	20231206	163400	335017010	2950	2950	2950	2950	0
252	20231206	163300	335017010	2950	2950	2950	2950	0
253	20231206	163200	335017010	2950	2950	2950	2950	0
254	20231206	163100	335017010	2950	2950	2950	2950	0
255	20231206	163000	335017010	2950	2950	2950	2950	0
256	20231206	162900	335017010	2950	2950	2950	2950	0
257	20231206	162800	335017010	2950	2950	2950	2950	0
258	20231206	162700	335017010	2950	2950	2950	2950	0
259	20231206	162600	335017010	2950	2950	2950	2950	0
260	20231206	162500	335017010	2950	2950	2950	2950	0
261	20231206	162400	335017010	2950	2950	2950	2950	0
262	20231206	162300	335017010	2950	2950	2950	2950	0
263	20231206	162200	335017010	2950	2950	2950	2950	0
264	20231206	162100	335017010	2950	2950	2950	2950	0
265	20231206	162000	335017010	2950	2950	2950	2950	0
266	20231206	161900	335017010	2950	2950	2950	2950	0
267	20231206	161800	335017010	2950	2950	2950	2950	0
268	20231206	161700	335017010	2950	2950	2950	2950	0
269	20231206	161600	335017010	2950	2950	2950	2950	0
270	20231206	161500	335017010	2950	2950	2950	2950	0
271	20231206	161400	335017010	2950	2950	2950	2950	0
272	20231206	161300	335017010	2950	2950	2950	2950	1064
273	20231206	161200	335017010	2950	2950	2950	2950	0
274	20231206	161100	335017010	2950	2950	2950	2950	0
275	20231206	161000	335017010	2950	2950	2950	2950	0
276	20231206	160900	335017010	2950	2950	2950	2950	0
277	20231206	160800	335017010	2950	2950	2950	2950	0
278	20231206	160700	335017010	2950	2950	2950	2950	0
279	20231206	160600	335017010	2950	2950	2950	2950	0
280	20231206	160500	335017010	2950	2950	2950	2950	0
281	20231206	160400	335017010	2950	2950	2950	2950	0
282	20231206	160300	335017010	2950	2950	2950	2950	0
283	20231206	160200	335017010	2950	2950	2950	2950	0
284	20231206	160100	335017010	2950	2950	2950	2950	0
285	20231206	160000	335017010	2950	2950	2950	2950	0
286	20231206	155900	335017010	2950	2950	2950	2950	0
287	20231206	155800	335017010	2950	2950	2950	2950	0
288	20231206	155700	335017010	2950	2950	2950	2950	0
289	20231206	155600	335017010	2950	2950	2950	2950	0
290	20231206	155500	335017010	2950	2950	2950	2950	0
291	20231206	155400	335017010	2950	2950	2950	2950	0
292	20231206	155300	335017010	2950	2950	2950	2950	0
293	20231206	155200	335017010	2950	2950	2950	2950	0
294	20231206	155100	335017010	2950	2950	2950	2950	0
295	20231206	155000	335017010	2950	2950	2950	2950	0
296	20231206	154900	335017010	2950	2950	2950	2950	0
297	20231206	154800	335017010	2950	2950	2950	2950	0
298	20231206	154700	335017010	2950	2950	2950	2950	0
299	20231206	154600	335017010	2950	2950	2950	2950	0
300	20231206	154500	335017010	2950	2950	2950	2950	0
301	20231206	154400	335017010	2950	2950	2950	2950	0
302	20231206	154300	335017010	2950	2950	2950	2950	1064
303	20231206	154200	335017010	2950	2950	2950	2950	0
304	20231206	154100	335017010	2950	2950	2950	2950	0
305	20231206	154000	335017010	2950	2950	2950	2950	0
306	20231206	153900	335017010	2950	2950	2950	2950	0
307	20231206	153800	335017010	2950	2950	2950	2950	0
308	20231206	153700	335017010	2950	2950	2950	2950	0
309	20231206	153600	335017010	2950	2950	2950	2950	0
310	20231206	153500	335017010	2950	2950	2950	2950	0
311	20231206	153400	335017010	2950	2950	2950	2950	0
312	20231206	153300	335017010	2950	2950	2950	2950	0
313	20231206	153200	335017010	2950	2950	2950	2950	0
314	20231206	153100	335017010	2950	2950	2950	2950	0
315	20231206	153000	335017010	2950	2950	2950	2950	1064
316	20231206	152900	331878210	2960	2960	2960	2960	0
317	20231206	152800	331878210	2960	2960	2960	2960	0
318	20231206	152700	331878210	2960	2960	2960	2960	0
319	20231206	152600	331878210	2960	2960	2960	2960	0
320	20231206	152500	331878210	2960	2960	2960	2960	0
321	20231206	152400	331878210	2960	2960	2960	2960	0
322	20231206	152300	331878210	2960	2960	2960	2960	0
323	20231206	152200	331878210	2960	2960	2960	2960	0
324	20231206	152100	331878210	2960	2960	2960	2960	0
325	20231206	152000	331878210	2960	2960	2960	2960	0
326	20231206	151900	331878210	2960	2955	2960	2940	431
327	20231206	151800	330606260	2950	2950	2950	2950	271
328	20231206	151700	329806810	2935	2935	2935	2935	0
329	20231206	151600	329806810	2935	2940	2940	2935	12
330	20231206	151500	329771565	2935	2950	2950	2935	102
331	20231206	151400	329470680	2940	2945	2945	2940	350
332	20231206	151300	328441630	2945	2945	2945	2945	20
333	20231206	151200	328382730	2950	2950	2950	2950	0
334	20231206	151100	328382730	2950	2950	2950	2950	0
335	20231206	151000	328382730	2950	2945	2950	2945	340
336	20231206	150900	327381425	2945	2945	2945	2945	0
337	20231206	150800	327381425	2945	2945	2945	2945	0
338	20231206	150700	327381425	2945	2945	2945	2945	1
339	20231206	150600	327378480	2940	2940	2940	2940	1
340	20231206	150500	327375540	2940	2940	2940	2940	131
341	20231206	150400	326990400	2940	2940	2940	2940	0
342	20231206	150300	326990400	2940	2940	2940	2940	0
343	20231206	150200	326990400	2940	2945	2945	2940	171
344	20231206	150100	326487650	2945	2935	2945	2935	682
345	20231206	150000	324482720	2935	2935	2935	2935	0
346	20231206	145900	324482720	2935	2935	2935	2935	277
347	20231206	145800	323669725	2935	2935	2935	2935	1000
348	20231206	145700	320734725	2940	2940	2940	2940	0
349	20231206	145600	320734725	2940	2940	2940	2940	0
350	20231206	145500	320734725	2940	2940	2940	2940	670
351	20231206	145400	318764925	2940	2940	2940	2940	330
352	20231206	145300	317794725	2940	2940	2940	2940	10
353	20231206	145200	317765325	2940	2940	2940	2940	1
354	20231206	145100	317762385	2940	2940	2940	2940	0
355	20231206	145000	317762385	2940	2940	2940	2940	1034
356	20231206	144900	314722425	2940	2940	2940	2940	1
357	20231206	144800	314719485	2940	2940	2940	2940	0
358	20231206	144700	314719485	2940	2925	2940	2925	2448
359	20231206	144600	307559070	2940	2930	2940	2930	501
360	20231206	144500	306091130	2930	2940	2940	2930	3896
361	20231206	144400	294675340	2930	2930	2930	2930	0
362	20231206	144300	294675340	2930	2930	2930	2930	0
363	20231206	144200	294675340	2930	2930	2930	2930	0
364	20231206	144100	294675340	2930	2940	2940	2930	7082
365	20231206	144000	273919825	2945	2940	2945	2940	181
366	20231206	143900	273387680	2940	2940	2940	2940	804
367	20231206	143800	271023920	2940	2940	2940	2940	250
368	20231206	143700	270288920	2940	2950	2950	2940	79
369	20231206	143600	270056360	2950	2950	2950	2950	1
370	20231206	143500	270053410	2940	2940	2940	2940	701
371	20231206	143400	267992470	2940	2950	2950	2940	501
372	20231206	143300	266519295	2950	2950	2950	2950	0
373	20231206	143200	266519295	2950	2950	2950	2950	3
374	20231206	143100	266510445	2950	2950	2950	2950	1
375	20231206	143000	266507495	2945	2945	2945	2945	0
376	20231206	142900	266507495	2945	2945	2945	2945	0
377	20231206	142800	266507495	2945	2945	2945	2945	0
378	20231206	142700	266507495	2945	2945	2945	2945	60
379	20231206	142600	266330795	2950	2945	2950	2945	6
380	20231206	142500	266313120	2950	2950	2950	2950	337
381	20231206	142400	265318970	2950	2950	2950	2950	0
382	20231206	142300	265318970	2950	2950	2950	2950	0
383	20231206	142200	265318970	2950	2950	2950	2950	1
384	20231206	142100	265316020	2950	2950	2950	2950	1
385	20231206	142000	265313070	2945	2945	2950	2945	235
386	20231206	141900	264619995	2950	2950	2950	2950	1
387	20231206	141800	264617045	2945	2945	2945	2945	0
388	20231206	141700	264617045	2945	2945	2945	2945	0
389	20231206	141600	264617045	2945	2945	2945	2945	0
390	20231206	141500	264617045	2945	2945	2945	2945	0
391	20231206	141400	264617045	2945	2945	2945	2945	0
392	20231206	141300	264617045	2945	2945	2945	2945	117
393	20231206	141200	264272480	2945	2945	2945	2945	0
394	20231206	141100	264272480	2945	2945	2945	2945	0
395	20231206	141000	264272480	2945	2945	2945	2945	170
396	20231206	140900	263771830	2945	2945	2945	2945	1000
397	20231206	140800	260826830	2945	2945	2945	2935	1002
398	20231206	140700	257885940	2935	2935	2935	2935	128
399	20231206	140600	257510260	2935	2935	2935	2935	0
400	20231206	140500	257510260	2935	2935	2935	2935	9
401	20231206	140400	257483845	2945	2945	2945	2945	0
402	20231206	140300	257483845	2945	2945	2945	2945	0
403	20231206	140200	257483845	2945	2945	2945	2945	0
404	20231206	140100	257483845	2945	2945	2945	2945	1
405	20231206	140000	257480900	2935	2935	2935	2935	100
406	20231206	135900	257187400	2945	2935	2945	2935	200
407	20231206	135800	256599400	2935	2935	2935	2935	0
408	20231206	135700	256599400	2935	2935	2935	2935	0
409	20231206	135600	256599400	2935	2935	2935	2935	0
410	20231206	135500	256599400	2935	2940	2940	2935	879
411	20231206	135400	254018535	2940	2940	2940	2940	0
412	20231206	135300	254018535	2940	2940	2940	2940	0
413	20231206	135200	254018535	2940	2940	2940	2940	155
414	20231206	135100	253562835	2940	2940	2940	2940	2026
415	20231206	135000	247606395	2940	2940	2940	2940	0
416	20231206	134900	247606395	2940	2940	2940	2940	0
417	20231206	134800	247606395	2940	2940	2940	2940	0
418	20231206	134700	247606395	2940	2940	2940	2940	0
419	20231206	134600	247606395	2940	2940	2940	2940	0
420	20231206	134500	247606395	2940	2940	2940	2940	0
421	20231206	134400	247606395	2940	2940	2940	2940	0
422	20231206	134300	247606395	2940	2930	2940	2930	6
423	20231206	134200	247588805	2935	2935	2935	2935	1385
424	20231206	134100	243523830	2940	2940	2940	2940	0
425	20231206	134000	243523830	2940	2940	2940	2940	900
426	20231206	133900	240877830	2940	2940	2940	2940	0
427	20231206	133800	240877830	2940	2940	2940	2940	10
428	20231206	133700	240848430	2930	2935	2935	2930	857
429	20231206	133600	238333810	2940	2940	2940	2940	0
430	20231206	133500	238333810	2940	2940	2940	2940	0
431	20231206	133400	238333810	2940	2940	2940	2940	0
432	20231206	133300	238333810	2940	2940	2940	2940	0
433	20231206	133200	238333810	2940	2940	2940	2940	0
434	20231206	133100	238333810	2940	2940	2940	2940	31
435	20231206	133000	238242670	2940	2940	2940	2940	0
436	20231206	132900	238242670	2940	2940	2940	2940	10
437	20231206	132800	238213270	2940	2930	2940	2930	521
438	20231206	132700	236686730	2940	2940	2940	2940	0
439	20231206	132600	236686730	2940	2935	2940	2935	74
440	20231206	132500	236469490	2935	2935	2935	2935	361
441	20231206	132400	235409955	2935	2935	2935	2935	0
442	20231206	132300	235409955	2935	2935	2935	2935	100
443	20231206	132200	235116455	2935	2935	2935	2935	5
444	20231206	132100	235101780	2935	2935	2935	2935	34
445	20231206	132000	235001990	2935	2935	2935	2935	0
446	20231206	131900	235001990	2935	2935	2935	2935	30
447	20231206	131800	234913940	2935	2935	2935	2935	15
448	20231206	131700	234869915	2935	2935	2935	2935	0
449	20231206	131600	234869915	2935	2935	2935	2935	5
450	20231206	131500	234855240	2935	2935	2935	2935	0
451	20231206	131400	234855240	2935	2935	2935	2935	0
452	20231206	131300	234855240	2935	2930	2935	2930	517
453	20231206	131200	233340345	2935	2935	2935	2935	0
454	20231206	131100	233340345	2935	2935	2935	2935	0
455	20231206	131000	233340345	2935	2935	2935	2935	21
456	20231206	130900	233278710	2935	2935	2935	2935	0
457	20231206	130800	233278710	2935	2935	2935	2935	555
458	20231206	130700	231649785	2940	2940	2940	2940	0
459	20231206	130600	231649785	2940	2940	2940	2940	11
460	20231206	130500	231617445	2945	2945	2945	2945	1
461	20231206	130400	231614500	2935	2935	2935	2935	242
462	20231206	130300	230904230	2935	2935	2935	2935	1
463	20231206	130200	230901295	2940	2940	2940	2940	669
464	20231206	130100	228934435	2940	2940	2940	2940	4
465	20231206	130000	228922675	2945	2945	2945	2945	0
466	20231206	125900	228922675	2945	2945	2945	2945	1
467	20231206	125800	228919730	2945	2945	2945	2945	4
468	20231206	125700	228907950	2945	2945	2945	2945	110
469	20231206	125600	228584000	2950	2950	2950	2950	0
470	20231206	125500	228584000	2950	2945	2950	2945	18
471	20231206	125400	228530985	2950	2950	2950	2950	0
472	20231206	125300	228530985	2950	2950	2950	2950	2
473	20231206	125200	228525085	2950	2950	2950	2950	0
474	20231206	125100	228525085	2950	2950	2950	2950	7
475	20231206	125000	228504435	2950	2950	2950	2950	2010
476	20231206	124900	222574935	2950	2945	2950	2940	1162
477	20231206	124800	219148850	2945	2945	2945	2945	501
478	20231206	124700	217673405	2945	2940	2945	2940	2
479	20231206	124600	217667520	2945	2945	2945	2945	55
480	20231206	124500	217505545	2945	2945	2945	2945	0
481	20231206	124400	217505545	2945	2945	2945	2945	0
482	20231206	124300	217505545	2945	2940	2945	2940	519
483	20231206	124200	215979675	2940	2940	2940	2940	200
484	20231206	124100	215391675	2940	2940	2940	2940	60
485	20231206	124000	215215275	2940	2940	2940	2940	0
486	20231206	123900	215215275	2940	2940	2940	2940	0
487	20231206	123800	215215275	2940	2940	2940	2940	3
488	20231206	123700	215206455	2940	2940	2940	2940	0
489	20231206	123600	215206455	2940	2940	2940	2940	0
490	20231206	123500	215206455	2940	2940	2940	2940	0
491	20231206	123400	215206455	2940	2935	2940	2935	45
492	20231206	123300	215074375	2940	2940	2940	2940	5
493	20231206	123200	215059675	2940	2940	2940	2940	12
494	20231206	123100	215024395	2935	2935	2935	2935	0
495	20231206	123000	215024395	2935	2935	2935	2935	0
496	20231206	122900	215024395	2935	2940	2940	2935	559
497	20231206	122800	213381010	2935	2935	2935	2935	0
498	20231206	122700	213381010	2935	2935	2935	2935	0
499	20231206	122600	213381010	2935	2935	2935	2935	0
500	20231206	122500	213381010	2935	2935	2935	2935	0
501	20231206	122400	213381010	2935	2935	2935	2935	1
502	20231206	122300	213378075	2940	2940	2940	2940	50
503	20231206	122200	213231075	2940	2940	2940	2940	0
504	20231206	122100	213231075	2940	2940	2940	2940	0
505	20231206	122000	213231075	2940	2940	2940	2940	16
506	20231206	121900	213184035	2935	2935	2935	2935	0
507	20231206	121800	213184035	2935	2935	2935	2935	0
508	20231206	121700	213184035	2935	2935	2935	2935	0
509	20231206	121600	213184035	2935	2935	2935	2935	0
510	20231206	121500	213184035	2935	2935	2935	2935	0
511	20231206	121400	213184035	2935	2935	2935	2935	0
512	20231206	121300	213184035	2935	2935	2935	2935	0
513	20231206	121200	213184035	2935	2935	2935	2935	100
514	20231206	121100	212890535	2940	2940	2940	2940	0
515	20231206	121000	212890535	2940	2940	2940	2940	5
516	20231206	120900	212875835	2940	2940	2940	2940	94
517	20231206	120800	212599475	2940	2940	2940	2940	0
518	20231206	120700	212599475	2940	2940	2940	2940	1
519	20231206	120600	212596535	2940	2940	2940	2940	550
520	20231206	120500	210979535	2940	2935	2940	2935	393
521	20231206	120400	209826075	2940	2940	2940	2940	0
522	20231206	120300	209826075	2940	2940	2940	2940	0
523	20231206	120200	209826075	2940	2940	2940	2940	0
524	20231206	120100	209826075	2940	2940	2940	2940	1
525	20231206	120000	209823135	2935	2935	2935	2935	0
526	20231206	115900	209823135	2935	2935	2935	2935	0
527	20231206	115800	209823135	2935	2935	2935	2935	0
528	20231206	115700	209823135	2935	2935	2935	2935	0
529	20231206	115600	209823135	2935	2935	2935	2935	0
530	20231206	115500	209823135	2935	2935	2935	2935	0
531	20231206	115400	209823135	2935	2935	2935	2935	0
532	20231206	115300	209823135	2935	2935	2935	2935	0
533	20231206	115200	209823135	2935	2935	2935	2935	0
534	20231206	115100	209823135	2935	2935	2935	2935	300
535	20231206	115000	208942635	2940	2940	2940	2940	3
536	20231206	114900	208933815	2940	2940	2940	2940	0
537	20231206	114800	208933815	2940	2940	2940	2940	1
538	20231206	114700	208930875	2935	2935	2935	2935	50
539	20231206	114600	208784125	2940	2940	2940	2940	10
540	20231206	114500	208754725	2940	2940	2940	2940	680
541	20231206	114400	206755525	2940	2940	2940	2940	0
542	20231206	114300	206755525	2940	2940	2940	2940	0
543	20231206	114200	206755525	2940	2940	2940	2940	0
544	20231206	114100	206755525	2940	2940	2940	2940	0
545	20231206	114000	206755525	2940	2940	2940	2940	0
546	20231206	113900	206755525	2940	2940	2940	2940	187
547	20231206	113800	206205745	2940	2940	2940	2940	0
548	20231206	113700	206205745	2940	2940	2940	2940	0
549	20231206	113600	206205745	2940	2940	2940	2940	1
550	20231206	113500	206202805	2940	2940	2940	2940	1
551	20231206	113400	206199865	2930	2930	2930	2930	0
552	20231206	113300	206199865	2930	2930	2930	2930	0
553	20231206	113200	206199865	2930	2930	2930	2930	0
554	20231206	113100	206199865	2930	2930	2930	2930	0
555	20231206	113000	206199865	2930	2930	2930	2930	0
556	20231206	112900	206199865	2930	2930	2930	2930	557
557	20231206	112800	204567855	2940	2940	2940	2940	0
558	20231206	112700	204567855	2940	2940	2940	2940	0
559	20231206	112600	204567855	2940	2940	2940	2940	0
560	20231206	112500	204567855	2940	2940	2940	2940	0
561	20231206	112400	204567855	2940	2945	2945	2940	244
562	20231206	112300	203850485	2940	2940	2940	2940	0
563	20231206	112200	203850485	2940	2940	2940	2940	0
564	20231206	112100	203850485	2940	2940	2940	2940	0
565	20231206	112000	203850485	2940	2940	2940	2940	58
566	20231206	111900	203679965	2940	2940	2940	2940	0
567	20231206	111800	203679965	2940	2940	2940	2940	380
568	20231206	111700	202562765	2940	2940	2940	2940	1
569	20231206	111600	202559825	2930	2930	2930	2930	0
570	20231206	111500	202559825	2930	2940	2940	2930	2
571	20231206	111400	202553955	2930	2930	2930	2930	20
572	20231206	111300	202495355	2940	2940	2940	2940	0
573	20231206	111200	202495355	2940	2940	2940	2940	0
574	20231206	111100	202495355	2940	2940	2940	2940	393
575	20231206	111000	201339935	2940	2940	2940	2940	0
576	20231206	110900	201339935	2940	2940	2940	2940	1
577	20231206	110800	201336995	2925	2925	2925	2925	0
578	20231206	110700	201336995	2925	2930	2930	2925	40
579	20231206	110600	201219935	2930	2925	2930	2925	455
580	20231206	110500	199888785	2930	2930	2930	2930	59
581	20231206	110400	199715915	2930	2930	2930	2930	56
582	20231206	110300	199551835	2930	2930	2930	2930	168
583	20231206	110200	199059595	2930	2930	2930	2930	180
584	20231206	110100	198532195	2940	2940	2940	2940	0
585	20231206	110000	198532195	2940	2940	2940	2940	0
586	20231206	105900	198532195	2940	2940	2940	2940	446
587	20231206	105800	197220955	2940	2940	2940	2940	899
588	20231206	105700	194577895	2940	2930	2940	2930	12
589	20231206	105600	194542635	2940	2940	2940	2940	0
590	20231206	105500	194542635	2940	2940	2940	2940	0
591	20231206	105400	194542635	2940	2940	2940	2940	0
592	20231206	105300	194542635	2940	2940	2940	2940	0
593	20231206	105200	194542635	2940	2940	2940	2940	10
594	20231206	105100	194513235	2930	2930	2930	2930	20
595	20231206	105000	194454635	2930	2925	2930	2920	2004
596	20231206	104900	188582940	2930	2930	2930	2930	0
597	20231206	104800	188582940	2930	2930	2930	2930	2426
598	20231206	104700	181474760	2930	2930	2930	2930	0
599	20231206	104600	181474760	2930	2930	2930	2930	499
600	20231206	104500	180012690	2930	2930	2930	2930	1
601	20231206	104400	180009760	2925	2925	2925	2925	0
602	20231206	104300	180009760	2925	2925	2925	2925	591
603	20231206	104200	178281085	2925	2925	2925	2925	40
604	20231206	104100	178164085	2925	2920	2925	2920	108
605	20231206	104000	177848190	2920	2920	2920	2920	122
606	20231206	103900	177491950	2920	2920	2920	2920	0
607	20231206	103800	177491950	2920	2915	2920	2915	341
608	20231206	103700	176497310	2915	2915	2915	2915	200
609	20231206	103600	175914310	2915	2915	2915	2915	910
610	20231206	103500	173261660	2915	2915	2915	2915	0
611	20231206	103400	173261660	2915	2915	2915	2915	0
612	20231206	103300	173261660	2915	2915	2915	2915	1000
613	20231206	103200	170346660	2915	2915	2915	2915	1000
614	20231206	103100	167431660	2920	2920	2920	2920	452
615	20231206	103000	166111820	2920	2925	2925	2920	10
616	20231206	102900	166082605	2930	2930	2930	2930	0
617	20231206	102800	166082605	2930	2930	2930	2930	0
618	20231206	102700	166082605	2930	2930	2930	2930	0
619	20231206	102600	166082605	2930	2930	2930	2930	106
620	20231206	102500	165772025	2930	2930	2930	2930	701
621	20231206	102400	163718095	2930	2920	2930	2920	1052
622	20231206	102300	160646235	2930	2930	2930	2930	0
623	20231206	102200	160646235	2930	2925	2930	2920	307
624	20231206	102100	159749735	2930	2930	2930	2930	1020
625	20231206	102000	156761135	2930	2925	2930	2925	79
626	20231206	101900	156529860	2925	2925	2925	2925	1
627	20231206	101800	156526935	2925	2925	2925	2925	0
628	20231206	101700	156526935	2925	2930	2930	2925	68
629	20231206	101600	156327710	2940	2940	2940	2940	20
630	20231206	101500	156268910	2945	2945	2945	2945	0
631	20231206	101400	156268910	2945	2945	2945	2945	0
632	20231206	101300	156268910	2945	2945	2945	2945	0
633	20231206	101200	156268910	2945	2945	2945	2945	0
634	20231206	101100	156268910	2945	2945	2945	2945	0
635	20231206	101000	156268910	2945	2945	2945	2945	1
636	20231206	100900	156265965	2925	2925	2925	2925	2604
637	20231206	100800	148649265	2925	2925	2925	2925	0
638	20231206	100700	148649265	2925	2925	2925	2925	0
639	20231206	100600	148649265	2925	2925	2925	2925	0
640	20231206	100500	148649265	2925	2925	2925	2925	0
641	20231206	100400	148649265	2925	2925	2925	2925	42
642	20231206	100300	148526415	2925	2925	2925	2925	1044
643	20231206	100200	145472715	2925	2915	2925	2910	2001
644	20231206	100100	139649640	2915	2915	2915	2915	0
645	20231206	100000	139649640	2915	2915	2915	2915	9738
646	20231206	095900	111263370	2915	2915	2915	2915	1
647	20231206	095800	111260455	2905	2915	2915	2905	5048
648	20231206	095700	96593405	2915	2915	2915	2915	0
649	20231206	095600	96593405	2915	2925	2925	2905	966
650	20231206	095500	93786750	2910	2915	2915	2910	1900
651	20231206	095400	88254360	2915	2920	2920	2915	875
652	20231206	095300	85701160	2925	2925	2925	2925	34
653	20231206	095200	85601710	2915	2925	2925	2915	750
654	20231206	095100	83410190	2925	2930	2930	2925	1057
655	20231206	095000	80315680	2945	2945	2945	2945	0
656	20231206	094900	80315680	2945	2930	2945	2930	33
657	20231206	094800	80218975	2945	2945	2945	2945	0
658	20231206	094700	80218975	2945	2945	2945	2945	0
659	20231206	094600	80218975	2945	2945	2945	2945	26
660	20231206	094500	80142405	2940	2940	2940	2940	0
661	20231206	094400	80142405	2940	2940	2940	2940	500
662	20231206	094300	78672405	2940	2940	2940	2940	51
663	20231206	094200	78522465	2925	2925	2925	2925	0
664	20231206	094100	78522465	2925	2925	2925	2925	0
665	20231206	094000	78522465	2925	2930	2930	2925	34
666	20231206	093900	78422960	2940	2940	2940	2940	5
667	20231206	093800	78408260	2940	2940	2940	2940	2
668	20231206	093700	78402380	2940	2940	2940	2940	96
669	20231206	093600	78120140	2925	2940	2940	2925	17
670	20231206	093500	78070400	2940	2940	2940	2940	11
671	20231206	093400	78038060	2940	2940	2940	2940	56
672	20231206	093300	77873420	2940	2940	2940	2940	31
673	20231206	093200	77782280	2940	2940	2940	2940	1
674	20231206	093100	77779340	2925	2925	2925	2925	0
675	20231206	093000	77779340	2925	2925	2925	2925	0
676	20231206	092900	77779340	2925	2925	2925	2925	1
677	20231206	092800	77776415	2925	2935	2935	2925	592
678	20231206	092700	76041760	2935	2935	2935	2935	240
679	20231206	092600	75337360	2935	2935	2935	2935	0
680	20231206	092500	75337360	2935	2940	2940	2935	13
681	20231206	092400	75299155	2935	2940	2940	2935	100
682	20231206	092300	75005605	2935	2945	2945	2935	176
683	20231206	092200	74488895	2935	2935	2935	2935	0
684	20231206	092100	74488895	2935	2935	2935	2935	1
685	20231206	092000	74485960	2935	2955	2955	2935	400
686	20231206	091900	73311900	2960	2955	2960	2955	22
687	20231206	091800	73246790	2955	2955	2955	2955	24
688	20231206	091700	73175870	2930	2930	2930	2930	0
689	20231206	091600	73175870	2930	2935	2935	2930	1000
690	20231206	091500	70245835	2935	2955	2955	2935	4400
691	20231206	091400	57313005	2955	2955	2960	2955	1072
692	20231206	091300	54144735	2955	2945	2955	2945	699
693	20231206	091200	52085040	2945	2935	2945	2935	218
694	20231206	091100	51443720	2935	2940	2940	2935	133
695	20231206	091000	51052845	2940	2940	2940	2940	0
696	20231206	090900	51052845	2940	2945	2945	2940	8
697	20231206	090800	51029290	2935	2930	2935	2930	1167
698	20231206	090700	47604775	2905	2915	2915	2905	6985
699	20231206	090600	27282975	2915	2935	2935	2915	1851
700	20231206	090500	21872610	2930	2930	2930	2930	2000
701	20231206	090400	16012610	2930	2930	2930	2930	3864
702	20231206	090300	4691090	2935	2920	2935	2920	100
703	20231206	090200	4398790	2920	2940	2940	2920	150
704	20231206	090100	3960590	2945	2925	2945	2920	439
705	20231206	090000	2677840	2940	2920	2940	2920	917