KissMeData/298060/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	205800	189903125	2790	2790	2790	2790	2070
3	20231208	205700	189903125	2790	2790	2790	2790	0
4	20231208	205600	189903125	2790	2790	2790	2790	0
5	20231208	205500	189903125	2790	2790	2790	2790	0
6	20231208	205400	189903125	2790	2790	2790	2790	0
7	20231208	205300	189903125	2790	2790	2790	2790	0
8	20231208	205200	189903125	2790	2790	2790	2790	0
9	20231208	205100	189903125	2790	2790	2790	2790	0
10	20231208	205000	189903125	2790	2790	2790	2790	0
11	20231208	204900	189903125	2790	2790	2790	2790	0
12	20231208	204800	189903125	2790	2790	2790	2790	0
13	20231208	204700	189903125	2790	2790	2790	2790	0
14	20231208	204600	189903125	2790	2790	2790	2790	0
15	20231208	204500	189903125	2790	2790	2790	2790	0
16	20231208	204400	189903125	2790	2790	2790	2790	0
17	20231208	204300	189903125	2790	2790	2790	2790	0
18	20231208	204200	189903125	2790	2790	2790	2790	0
19	20231208	204100	189903125	2790	2790	2790	2790	0
20	20231208	204000	189903125	2790	2790	2790	2790	0
21	20231208	203900	189903125	2790	2790	2790	2790	0
22	20231208	203800	189903125	2790	2790	2790	2790	0
23	20231208	203700	189903125	2790	2790	2790	2790	0
24	20231208	203600	189903125	2790	2790	2790	2790	0
25	20231208	203500	189903125	2790	2790	2790	2790	0
26	20231208	203400	189903125	2790	2790	2790	2790	0
27	20231208	203300	189903125	2790	2790	2790	2790	0
28	20231208	203200	189903125	2790	2790	2790	2790	0
29	20231208	203100	189903125	2790	2790	2790	2790	0
30	20231208	203000	189903125	2790	2790	2790	2790	0
31	20231208	202900	189903125	2790	2790	2790	2790	0
32	20231208	202800	189903125	2790	2790	2790	2790	2070
33	20231208	202700	189903125	2790	2790	2790	2790	0
34	20231208	202600	189903125	2790	2790	2790	2790	0
35	20231208	202500	189903125	2790	2790	2790	2790	0
36	20231208	202400	189903125	2790	2790	2790	2790	0
37	20231208	202300	189903125	2790	2790	2790	2790	0
38	20231208	202200	189903125	2790	2790	2790	2790	0
39	20231208	202100	189903125	2790	2790	2790	2790	0
40	20231208	202000	189903125	2790	2790	2790	2790	0
41	20231208	201900	189903125	2790	2790	2790	2790	0
42	20231208	201800	189903125	2790	2790	2790	2790	0
43	20231208	201700	189903125	2790	2790	2790	2790	0
44	20231208	201600	189903125	2790	2790	2790	2790	0
45	20231208	201500	189903125	2790	2790	2790	2790	0
46	20231208	201400	189903125	2790	2790	2790	2790	0
47	20231208	201300	189903125	2790	2790	2790	2790	0
48	20231208	201200	189903125	2790	2790	2790	2790	0
49	20231208	201100	189903125	2790	2790	2790	2790	0
50	20231208	201000	189903125	2790	2790	2790	2790	0
51	20231208	200900	189903125	2790	2790	2790	2790	0
52	20231208	200800	189903125	2790	2790	2790	2790	0
53	20231208	200700	189903125	2790	2790	2790	2790	0
54	20231208	200600	189903125	2790	2790	2790	2790	0
55	20231208	200500	189903125	2790	2790	2790	2790	0
56	20231208	200400	189903125	2790	2790	2790	2790	0
57	20231208	200300	189903125	2790	2790	2790	2790	0
58	20231208	200200	189903125	2790	2790	2790	2790	0
59	20231208	200100	189903125	2790	2790	2790	2790	0
60	20231208	200000	189903125	2790	2790	2790	2790	0
61	20231208	195900	189903125	2790	2790	2790	2790	0
62	20231208	195800	189903125	2790	2790	2790	2790	2070
63	20231208	195700	189903125	2790	2790	2790	2790	0
64	20231208	195600	189903125	2790	2790	2790	2790	0
65	20231208	195500	189903125	2790	2790	2790	2790	0
66	20231208	195400	189903125	2790	2790	2790	2790	0
67	20231208	195300	189903125	2790	2790	2790	2790	0
68	20231208	195200	189903125	2790	2790	2790	2790	0
69	20231208	195100	189903125	2790	2790	2790	2790	0
70	20231208	195000	189903125	2790	2790	2790	2790	0
71	20231208	194900	189903125	2790	2790	2790	2790	0
72	20231208	194800	189903125	2790	2790	2790	2790	0
73	20231208	194700	189903125	2790	2790	2790	2790	0
74	20231208	194600	189903125	2790	2790	2790	2790	0
75	20231208	194500	189903125	2790	2790	2790	2790	0
76	20231208	194400	189903125	2790	2790	2790	2790	0
77	20231208	194300	189903125	2790	2790	2790	2790	0
78	20231208	194200	189903125	2790	2790	2790	2790	0
79	20231208	194100	189903125	2790	2790	2790	2790	0
80	20231208	194000	189903125	2790	2790	2790	2790	0
81	20231208	193900	189903125	2790	2790	2790	2790	0
82	20231208	193800	189903125	2790	2790	2790	2790	0
83	20231208	193700	189903125	2790	2790	2790	2790	0
84	20231208	193600	189903125	2790	2790	2790	2790	0
85	20231208	193500	189903125	2790	2790	2790	2790	0
86	20231208	193400	189903125	2790	2790	2790	2790	0
87	20231208	193300	189903125	2790	2790	2790	2790	0
88	20231208	193200	189903125	2790	2790	2790	2790	0
89	20231208	193100	189903125	2790	2790	2790	2790	0
90	20231208	193000	189903125	2790	2790	2790	2790	0
91	20231208	192900	189903125	2790	2790	2790	2790	0
92	20231208	192800	189903125	2790	2790	2790	2790	2070
93	20231208	192700	189903125	2790	2790	2790	2790	0
94	20231208	192600	189903125	2790	2790	2790	2790	0
95	20231208	192500	189903125	2790	2790	2790	2790	0
96	20231208	192400	189903125	2790	2790	2790	2790	0
97	20231208	192300	189903125	2790	2790	2790	2790	0
98	20231208	192200	189903125	2790	2790	2790	2790	0
99	20231208	192100	189903125	2790	2790	2790	2790	0
100	20231208	192000	189903125	2790	2790	2790	2790	0
101	20231208	191900	189903125	2790	2790	2790	2790	0
102	20231208	191800	189903125	2790	2790	2790	2790	0
103	20231208	191700	189903125	2790	2790	2790	2790	0
104	20231208	191600	189903125	2790	2790	2790	2790	0
105	20231208	191500	189903125	2790	2790	2790	2790	0
106	20231208	191400	189903125	2790	2790	2790	2790	0
107	20231208	191300	189903125	2790	2790	2790	2790	0
108	20231208	191200	189903125	2790	2790	2790	2790	0
109	20231208	191100	189903125	2790	2790	2790	2790	0
110	20231208	191000	189903125	2790	2790	2790	2790	0
111	20231208	190900	189903125	2790	2790	2790	2790	0
112	20231208	190800	189903125	2790	2790	2790	2790	0
113	20231208	190700	189903125	2790	2790	2790	2790	0
114	20231208	190600	189903125	2790	2790	2790	2790	0
115	20231208	190500	189903125	2790	2790	2790	2790	0
116	20231208	190400	189903125	2790	2790	2790	2790	0
117	20231208	190300	189903125	2790	2790	2790	2790	0
118	20231208	190200	189903125	2790	2790	2790	2790	0
119	20231208	190100	189903125	2790	2790	2790	2790	0
120	20231208	190000	189903125	2790	2790	2790	2790	0
121	20231208	185900	189903125	2790	2790	2790	2790	0
122	20231208	185800	189903125	2790	2790	2790	2790	2070
123	20231208	185700	189903125	2790	2790	2790	2790	0
124	20231208	185600	189903125	2790	2790	2790	2790	0
125	20231208	185500	189903125	2790	2790	2790	2790	0
126	20231208	185400	189903125	2790	2790	2790	2790	0
127	20231208	185300	189903125	2790	2790	2790	2790	0
128	20231208	185200	189903125	2790	2790	2790	2790	0
129	20231208	185100	189903125	2790	2790	2790	2790	0
130	20231208	185000	189903125	2790	2790	2790	2790	0
131	20231208	184900	189903125	2790	2790	2790	2790	0
132	20231208	184800	189903125	2790	2790	2790	2790	0
133	20231208	184700	189903125	2790	2790	2790	2790	0
134	20231208	184600	189903125	2790	2790	2790	2790	0
135	20231208	184500	189903125	2790	2790	2790	2790	0
136	20231208	184400	189903125	2790	2790	2790	2790	0
137	20231208	184300	189903125	2790	2790	2790	2790	0
138	20231208	184200	189903125	2790	2790	2790	2790	0
139	20231208	184100	189903125	2790	2790	2790	2790	0
140	20231208	184000	189903125	2790	2790	2790	2790	0
141	20231208	183900	189903125	2790	2790	2790	2790	0
142	20231208	183800	189903125	2790	2790	2790	2790	0
143	20231208	183700	189903125	2790	2790	2790	2790	0
144	20231208	183600	189903125	2790	2790	2790	2790	0
145	20231208	183500	189903125	2790	2790	2790	2790	0
146	20231208	183400	189903125	2790	2790	2790	2790	0
147	20231208	183300	189903125	2790	2790	2790	2790	0
148	20231208	183200	189903125	2790	2790	2790	2790	0
149	20231208	183100	189903125	2790	2790	2790	2790	0
150	20231208	183000	189903125	2790	2790	2790	2790	0
151	20231208	182900	189903125	2790	2790	2790	2790	0
152	20231208	182800	189903125	2790	2790	2790	2790	2070
153	20231208	182700	189903125	2790	2790	2790	2790	0
154	20231208	182600	189903125	2790	2790	2790	2790	0
155	20231208	182500	189903125	2790	2790	2790	2790	0
156	20231208	182400	189903125	2790	2790	2790	2790	0
157	20231208	182300	189903125	2790	2790	2790	2790	0
158	20231208	182200	189903125	2790	2790	2790	2790	0
159	20231208	182100	189903125	2790	2790	2790	2790	0
160	20231208	182000	189903125	2790	2790	2790	2790	0
161	20231208	181900	189903125	2790	2790	2790	2790	0
162	20231208	181800	189903125	2790	2790	2790	2790	0
163	20231208	181700	189903125	2790	2790	2790	2790	0
164	20231208	181600	189903125	2790	2790	2790	2790	0
165	20231208	181500	189903125	2790	2790	2790	2790	0
166	20231208	181400	189903125	2790	2790	2790	2790	0
167	20231208	181300	189903125	2790	2790	2790	2790	0
168	20231208	181200	189903125	2790	2790	2790	2790	0
169	20231208	181100	189903125	2790	2790	2790	2790	0
170	20231208	181000	189903125	2790	2790	2790	2790	0
171	20231208	180900	189903125	2790	2790	2790	2790	0
172	20231208	180800	189903125	2790	2790	2790	2790	0
173	20231208	180700	189903125	2790	2790	2790	2790	0
174	20231208	180600	189903125	2790	2790	2790	2790	0
175	20231208	180500	189903125	2790	2790	2790	2790	0
176	20231208	180400	189903125	2790	2790	2790	2790	0
177	20231208	180300	189903125	2790	2790	2790	2790	0
178	20231208	180200	189903125	2790	2790	2790	2790	0
179	20231208	180100	189903125	2790	2790	2790	2790	0
180	20231208	180000	189903125	2790	2790	2790	2790	0
181	20231208	175900	189903125	2790	2790	2790	2790	0
182	20231208	175800	189903125	2790	2790	2790	2790	2070
183	20231208	175700	189903125	2790	2790	2790	2790	0
184	20231208	175600	189903125	2790	2790	2790	2790	0
185	20231208	175500	189903125	2790	2790	2790	2790	0
186	20231208	175400	189903125	2790	2790	2790	2790	0
187	20231208	175300	189903125	2790	2790	2790	2790	0
188	20231208	175200	189903125	2790	2790	2790	2790	0
189	20231208	175100	189903125	2790	2790	2790	2790	0
190	20231208	175000	189903125	2790	2790	2790	2790	0
191	20231208	174900	189903125	2790	2790	2790	2790	0
192	20231208	174800	189903125	2790	2790	2790	2790	0
193	20231208	174700	189903125	2790	2790	2790	2790	0
194	20231208	174600	189903125	2790	2790	2790	2790	0
195	20231208	174500	189903125	2790	2790	2790	2790	0
196	20231208	174400	189903125	2790	2790	2790	2790	0
197	20231208	174300	189903125	2790	2790	2790	2790	0
198	20231208	174200	189903125	2790	2790	2790	2790	0
199	20231208	174100	189903125	2790	2790	2790	2790	0
200	20231208	174000	189903125	2790	2790	2790	2790	0
201	20231208	173900	189903125	2790	2790	2790	2790	0
202	20231208	173800	189903125	2790	2790	2790	2790	0
203	20231208	173700	189903125	2790	2790	2790	2790	0
204	20231208	173600	189903125	2790	2790	2790	2790	0
205	20231208	173500	189903125	2790	2790	2790	2790	0
206	20231208	173400	189903125	2790	2790	2790	2790	0
207	20231208	173300	189903125	2790	2790	2790	2790	0
208	20231208	173200	189903125	2790	2790	2790	2790	0
209	20231208	173100	189903125	2790	2790	2790	2790	0
210	20231208	173000	189903125	2790	2790	2790	2790	0
211	20231208	172900	189903125	2790	2790	2790	2790	0
212	20231208	172800	189903125	2790	2790	2790	2790	2070
213	20231208	172700	189903125	2790	2790	2790	2790	0
214	20231208	172600	189903125	2790	2790	2790	2790	0
215	20231208	172500	189903125	2790	2790	2790	2790	0
216	20231208	172400	189903125	2790	2790	2790	2790	0
217	20231208	172300	189903125	2790	2790	2790	2790	0
218	20231208	172200	189903125	2790	2790	2790	2790	0
219	20231208	172100	189903125	2790	2790	2790	2790	0
220	20231208	172000	189903125	2790	2790	2790	2790	0
221	20231208	171900	189903125	2790	2790	2790	2790	0
222	20231208	171800	189903125	2790	2790	2790	2790	0
223	20231208	171700	189903125	2790	2790	2790	2790	0
224	20231208	171600	189903125	2790	2790	2790	2790	0
225	20231208	171500	189903125	2790	2790	2790	2790	0
226	20231208	171400	189903125	2790	2790	2790	2790	0
227	20231208	171300	189903125	2790	2790	2790	2790	0
228	20231208	171200	189903125	2790	2790	2790	2790	0
229	20231208	171100	189903125	2790	2790	2790	2790	0
230	20231208	171000	189903125	2790	2790	2790	2790	0
231	20231208	170900	189903125	2790	2790	2790	2790	0
232	20231208	170800	189903125	2790	2790	2790	2790	0
233	20231208	170700	189903125	2790	2790	2790	2790	0
234	20231208	170600	189903125	2790	2790	2790	2790	0
235	20231208	170500	189903125	2790	2790	2790	2790	0
236	20231208	170400	189903125	2790	2790	2790	2790	0
237	20231208	170300	189903125	2790	2790	2790	2790	0
238	20231208	170200	189903125	2790	2790	2790	2790	0
239	20231208	170100	189903125	2790	2790	2790	2790	0
240	20231208	170000	189903125	2790	2790	2790	2790	0
241	20231208	165900	189903125	2790	2790	2790	2790	0
242	20231208	165800	189903125	2790	2790	2790	2790	2070
243	20231208	165700	189903125	2790	2790	2790	2790	0
244	20231208	165600	189903125	2790	2790	2790	2790	0
245	20231208	165500	189903125	2790	2790	2790	2790	0
246	20231208	165400	189903125	2790	2790	2790	2790	0
247	20231208	165300	189903125	2790	2790	2790	2790	0
248	20231208	165200	189903125	2790	2790	2790	2790	0
249	20231208	165100	189903125	2790	2790	2790	2790	0
250	20231208	165000	189903125	2790	2790	2790	2790	0
251	20231208	164900	189903125	2790	2790	2790	2790	0
252	20231208	164800	189903125	2790	2790	2790	2790	0
253	20231208	164700	189903125	2790	2790	2790	2790	0
254	20231208	164600	189903125	2790	2790	2790	2790	0
255	20231208	164500	189903125	2790	2790	2790	2790	0
256	20231208	164400	189903125	2790	2790	2790	2790	0
257	20231208	164300	189903125	2790	2790	2790	2790	0
258	20231208	164200	189903125	2790	2790	2790	2790	0
259	20231208	164100	189903125	2790	2790	2790	2790	0
260	20231208	164000	189903125	2790	2790	2790	2790	0
261	20231208	163900	189903125	2790	2790	2790	2790	0
262	20231208	163800	189903125	2790	2790	2790	2790	0
263	20231208	163700	189903125	2790	2790	2790	2790	0
264	20231208	163600	189903125	2790	2790	2790	2790	0
265	20231208	163500	189903125	2790	2790	2790	2790	0
266	20231208	163400	189903125	2790	2790	2790	2790	0
267	20231208	163300	189903125	2790	2790	2790	2790	0
268	20231208	163200	189903125	2790	2790	2790	2790	0
269	20231208	163100	189903125	2790	2790	2790	2790	0
270	20231208	163000	189903125	2790	2790	2790	2790	0
271	20231208	162900	189903125	2790	2790	2790	2790	0
272	20231208	162800	189903125	2790	2790	2790	2790	2070
273	20231208	162700	189903125	2790	2790	2790	2790	0
274	20231208	162600	189903125	2790	2790	2790	2790	0
275	20231208	162500	189903125	2790	2790	2790	2790	0
276	20231208	162400	189903125	2790	2790	2790	2790	0
277	20231208	162300	189903125	2790	2790	2790	2790	0
278	20231208	162200	189903125	2790	2790	2790	2790	0
279	20231208	162100	189903125	2790	2790	2790	2790	0
280	20231208	162000	189903125	2790	2790	2790	2790	0
281	20231208	161900	189903125	2790	2790	2790	2790	0
282	20231208	161800	189903125	2790	2790	2790	2790	0
283	20231208	161700	189903125	2790	2790	2790	2790	0
284	20231208	161600	189903125	2790	2790	2790	2790	0
285	20231208	161500	189903125	2790	2790	2790	2790	0
286	20231208	161400	189903125	2790	2790	2790	2790	0
287	20231208	161300	189903125	2790	2790	2790	2790	0
288	20231208	161200	189903125	2790	2790	2790	2790	0
289	20231208	161100	189903125	2790	2790	2790	2790	0
290	20231208	161000	189903125	2790	2790	2790	2790	0
291	20231208	160900	189903125	2790	2790	2790	2790	0
292	20231208	160800	189903125	2790	2790	2790	2790	0
293	20231208	160700	189903125	2790	2790	2790	2790	0
294	20231208	160600	189903125	2790	2790	2790	2790	0
295	20231208	160500	189903125	2790	2790	2790	2790	0
296	20231208	160400	189903125	2790	2790	2790	2790	0
297	20231208	160300	189903125	2790	2790	2790	2790	0
298	20231208	160200	189903125	2790	2790	2790	2790	0
299	20231208	160100	189903125	2790	2790	2790	2790	0
300	20231208	160000	189903125	2790	2790	2790	2790	0
301	20231208	155900	189903125	2790	2790	2790	2790	0
302	20231208	155800	189903125	2790	2790	2790	2790	2070
303	20231208	155700	189903125	2790	2790	2790	2790	0
304	20231208	155600	189903125	2790	2790	2790	2790	0
305	20231208	155500	189903125	2790	2790	2790	2790	0
306	20231208	155400	189903125	2790	2790	2790	2790	0
307	20231208	155300	189903125	2790	2790	2790	2790	0
308	20231208	155200	189903125	2790	2790	2790	2790	0
309	20231208	155100	189903125	2790	2790	2790	2790	0
310	20231208	155000	189903125	2790	2790	2790	2790	0
311	20231208	154900	189903125	2790	2790	2790	2790	0
312	20231208	154800	189903125	2790	2790	2790	2790	0
313	20231208	154700	189903125	2790	2790	2790	2790	0
314	20231208	154600	189903125	2790	2790	2790	2790	0
315	20231208	154500	189903125	2790	2790	2790	2790	0
316	20231208	154400	189903125	2790	2790	2790	2790	0
317	20231208	154300	189903125	2790	2790	2790	2790	0
318	20231208	154200	189903125	2790	2790	2790	2790	0
319	20231208	154100	189903125	2790	2790	2790	2790	0
320	20231208	154000	189903125	2790	2790	2790	2790	0
321	20231208	153900	189903125	2790	2790	2790	2790	0
322	20231208	153800	189903125	2790	2790	2790	2790	0
323	20231208	153700	189903125	2790	2790	2790	2790	0
324	20231208	153600	189903125	2790	2790	2790	2790	0
325	20231208	153500	189903125	2790	2790	2790	2790	0
326	20231208	153400	189903125	2790	2790	2790	2790	0
327	20231208	153300	189903125	2790	2790	2790	2790	0
328	20231208	153200	189903125	2790	2790	2790	2790	0
329	20231208	153100	189903125	2790	2790	2790	2790	0
330	20231208	153000	189903125	2790	2790	2790	2790	2070
331	20231208	152900	184127825	2790	2790	2790	2790	0
332	20231208	152800	184127825	2790	2790	2790	2790	0
333	20231208	152700	184127825	2790	2790	2790	2790	0
334	20231208	152600	184127825	2790	2790	2790	2790	0
335	20231208	152500	184127825	2790	2790	2790	2790	0
336	20231208	152400	184127825	2790	2790	2790	2790	0
337	20231208	152300	184127825	2790	2790	2790	2790	0
338	20231208	152200	184127825	2790	2790	2790	2790	0
339	20231208	152100	184127825	2790	2790	2790	2790	0
340	20231208	152000	184127825	2790	2790	2790	2790	0
341	20231208	151900	184127825	2790	2790	2790	2790	349
342	20231208	151800	183154115	2785	2780	2785	2780	152
343	20231208	151700	182730955	2780	2780	2780	2780	322
344	20231208	151600	181835795	2780	2780	2780	2780	218
345	20231208	151500	181229755	2780	2780	2780	2780	172
346	20231208	151400	180751595	2775	2775	2775	2775	184
347	20231208	151300	180240995	2775	2775	2775	2775	1
348	20231208	151200	180238220	2765	2775	2775	2765	129
349	20231208	151100	179880985	2775	2775	2775	2775	0
350	20231208	151000	179880985	2775	2775	2775	2775	200
351	20231208	150900	179325985	2775	2770	2775	2770	406
352	20231208	150800	178201165	2775	2780	2780	2775	486
353	20231208	150700	176852255	2780	2780	2780	2780	38
354	20231208	150600	176746615	2780	2780	2780	2780	539
355	20231208	150500	175248195	2780	2780	2780	2780	87
356	20231208	150400	175006335	2775	2775	2775	2775	240
357	20231208	150300	174340335	2775	2775	2775	2770	400
358	20231208	150200	173231835	2775	2775	2775	2775	60
359	20231208	150100	173065335	2775	2775	2775	2775	20
360	20231208	150000	173009835	2775	2775	2775	2775	365
361	20231208	145900	171996960	2775	2775	2775	2775	80
362	20231208	145800	171774960	2775	2775	2775	2775	1
363	20231208	145700	171772185	2770	2770	2770	2770	50
364	20231208	145600	171633685	2775	2775	2775	2775	0
365	20231208	145500	171633685	2775	2770	2775	2770	31
366	20231208	145400	171547810	2775	2790	2790	2775	8
367	20231208	145300	171525505	2790	2790	2790	2790	0
368	20231208	145200	171525505	2790	2790	2790	2790	2000
369	20231208	145100	165945505	2795	2795	2795	2795	0
370	20231208	145000	165945505	2795	2775	2795	2760	6405
371	20231208	144900	148142275	2780	2770	2780	2770	1766
372	20231208	144800	143241600	2760	2765	2765	2760	186
373	20231208	144700	142727335	2765	2765	2765	2730	1597
374	20231208	144600	138330765	2765	2765	2765	2765	231
375	20231208	144500	137692050	2765	2765	2765	2765	0
376	20231208	144400	137692050	2765	2765	2765	2765	1
377	20231208	144300	137689285	2765	2755	2765	2755	2
378	20231208	144200	137683765	2765	2765	2765	2765	0
379	20231208	144100	137683765	2765	2765	2765	2765	0
380	20231208	144000	137683765	2765	2765	2765	2765	7
381	20231208	143900	137664410	2770	2770	2770	2770	0
382	20231208	143800	137664410	2770	2770	2770	2770	0
383	20231208	143700	137664410	2770	2770	2770	2770	0
384	20231208	143600	137664410	2770	2770	2770	2770	0
385	20231208	143500	137664410	2770	2770	2770	2770	0
386	20231208	143400	137664410	2770	2770	2770	2770	0
387	20231208	143300	137664410	2770	2770	2770	2770	0
388	20231208	143200	137664410	2770	2770	2770	2770	35
389	20231208	143100	137567460	2745	2775	2775	2745	405
390	20231208	143000	136448985	2770	2770	2770	2770	92
391	20231208	142900	136194145	2775	2775	2775	2775	50
392	20231208	142800	136055395	2755	2755	2755	2755	0
393	20231208	142700	136055395	2755	2770	2770	2755	72
394	20231208	142600	135856900	2770	2770	2770	2770	0
395	20231208	142500	135856900	2770	2770	2770	2770	9
396	20231208	142400	135831970	2770	2755	2770	2755	193
397	20231208	142300	135297985	2765	2765	2765	2765	0
398	20231208	142200	135297985	2765	2765	2765	2765	0
399	20231208	142100	135297985	2765	2765	2765	2765	0
400	20231208	142000	135297985	2765	2765	2765	2765	0
401	20231208	141900	135297985	2765	2765	2765	2765	79
402	20231208	141800	135079550	2765	2755	2765	2755	93
403	20231208	141700	134822655	2755	2755	2755	2755	0
404	20231208	141600	134822655	2755	2755	2755	2755	0
405	20231208	141500	134822655	2755	2760	2760	2755	100
406	20231208	141400	134546905	2755	2755	2755	2755	0
407	20231208	141300	134546905	2755	2755	2755	2755	1
408	20231208	141200	134544150	2755	2755	2755	2755	0
409	20231208	141100	134544150	2755	2755	2755	2755	0
410	20231208	141000	134544150	2755	2760	2760	2755	943
411	20231208	140900	131943665	2760	2760	2760	2760	4
412	20231208	140800	131932625	2760	2760	2760	2760	40
413	20231208	140700	131822225	2760	2760	2760	2760	0
414	20231208	140600	131822225	2760	2760	2760	2760	0
415	20231208	140500	131822225	2760	2760	2760	2760	8
416	20231208	140400	131800145	2760	2760	2760	2760	2
417	20231208	140300	131794625	2760	2760	2760	2760	1
418	20231208	140200	131791865	2760	2760	2760	2760	21
419	20231208	140100	131733905	2760	2760	2760	2760	84
420	20231208	140000	131502065	2765	2765	2765	2765	0
421	20231208	135900	131502065	2765	2765	2765	2765	4
422	20231208	135800	131491005	2765	2765	2765	2765	81
423	20231208	135700	131267040	2765	2765	2765	2765	22
424	20231208	135600	131206210	2770	2775	2775	2770	250
425	20231208	135500	130513625	2770	2770	2770	2770	546
426	20231208	135400	129001205	2770	2780	2780	2770	266
427	20231208	135300	128262855	2785	2785	2785	2785	95
428	20231208	135200	127998280	2785	2785	2785	2785	0
429	20231208	135100	127998280	2785	2785	2785	2785	907
430	20231208	135000	125472285	2785	2785	2785	2785	452
431	20231208	134900	124213465	2780	2775	2780	2775	446
432	20231208	134800	122974205	2780	2790	2795	2780	572
433	20231208	134700	121378655	2790	2790	2790	2775	1561
434	20231208	134600	117031000	2790	2775	2790	2775	6
435	20231208	134500	117014275	2770	2745	2790	2745	7490
436	20231208	134400	96218750	2740	2725	2745	2725	909
437	20231208	134300	93729875	2730	2720	2730	2720	1151
438	20231208	134200	90593595	2715	2720	2720	2715	101
439	20231208	134100	90318880	2720	2720	2720	2720	1
440	20231208	134000	90316160	2715	2715	2715	2715	60
441	20231208	133900	90153260	2715	2715	2715	2715	0
442	20231208	133800	90153260	2715	2715	2715	2715	0
443	20231208	133700	90153260	2715	2715	2715	2715	0
444	20231208	133600	90153260	2715	2715	2715	2715	60
445	20231208	133500	89990360	2720	2720	2720	2720	0
446	20231208	133400	89990360	2720	2720	2720	2720	0
447	20231208	133300	89990360	2720	2720	2720	2720	0
448	20231208	133200	89990360	2720	2720	2720	2720	0
449	20231208	133100	89990360	2720	2720	2720	2720	0
450	20231208	133000	89990360	2720	2720	2720	2720	807
451	20231208	132900	87795320	2720	2720	2720	2720	0
452	20231208	132800	87795320	2720	2720	2720	2720	100
453	20231208	132700	87523320	2715	2715	2715	2715	0
454	20231208	132600	87523320	2715	2715	2715	2715	2
455	20231208	132500	87517890	2715	2715	2715	2715	1
456	20231208	132400	87515175	2715	2715	2715	2715	17
457	20231208	132300	87469020	2710	2710	2710	2710	0
458	20231208	132200	87469020	2710	2710	2710	2710	0
459	20231208	132100	87469020	2710	2720	2720	2710	4
460	20231208	132000	87458155	2725	2725	2725	2725	0
461	20231208	131900	87458155	2725	2725	2725	2725	0
462	20231208	131800	87458155	2725	2725	2725	2725	0
463	20231208	131700	87458155	2725	2725	2725	2725	0
464	20231208	131600	87458155	2725	2725	2725	2725	0
465	20231208	131500	87458155	2725	2725	2725	2725	0
466	20231208	131400	87458155	2725	2725	2725	2725	0
467	20231208	131300	87458155	2725	2725	2725	2725	0
468	20231208	131200	87458155	2725	2725	2725	2725	0
469	20231208	131100	87458155	2725	2725	2725	2725	0
470	20231208	131000	87458155	2725	2725	2725	2725	1
471	20231208	130900	87455430	2705	2705	2705	2705	0
472	20231208	130800	87455430	2705	2705	2705	2705	0
473	20231208	130700	87455430	2705	2705	2705	2705	0
474	20231208	130600	87455430	2705	2705	2705	2705	0
475	20231208	130500	87455430	2705	2705	2705	2705	0
476	20231208	130400	87455430	2705	2705	2705	2705	0
477	20231208	130300	87455430	2705	2705	2705	2705	0
478	20231208	130200	87455430	2705	2705	2705	2705	0
479	20231208	130100	87455430	2705	2705	2705	2705	0
480	20231208	130000	87455430	2705	2705	2705	2705	0
481	20231208	125900	87455430	2705	2705	2705	2705	0
482	20231208	125800	87455430	2705	2705	2705	2705	0
483	20231208	125700	87455430	2705	2705	2705	2705	0
484	20231208	125600	87455430	2705	2705	2705	2705	0
485	20231208	125500	87455430	2705	2705	2705	2705	0
486	20231208	125400	87455430	2705	2705	2705	2705	0
487	20231208	125300	87455430	2705	2705	2705	2705	0
488	20231208	125200	87455430	2705	2715	2715	2705	553
489	20231208	125100	85958595	2710	2715	2715	2710	603
490	20231208	125000	84321465	2720	2720	2720	2720	0
491	20231208	124900	84321465	2720	2720	2720	2720	125
492	20231208	124800	83981465	2720	2715	2720	2715	134
493	20231208	124700	83617360	2715	2720	2720	2715	98
494	20231208	124600	83350925	2725	2725	2725	2725	2
495	20231208	124500	83345475	2725	2725	2725	2725	0
496	20231208	124400	83345475	2725	2725	2725	2725	0
497	20231208	124300	83345475	2725	2725	2725	2725	1
498	20231208	124200	83342750	2725	2725	2725	2725	738
499	20231208	124100	81331700	2725	2725	2725	2725	0
500	20231208	124000	81331700	2725	2725	2725	2725	50
501	20231208	123900	81195450	2720	2720	2720	2720	95
502	20231208	123800	80937050	2715	2715	2715	2715	1287
503	20231208	123700	77442845	2710	2710	2710	2710	777
504	20231208	123600	75337175	2715	2715	2715	2715	0
505	20231208	123500	75337175	2715	2715	2715	2715	11
506	20231208	123400	75307310	2710	2710	2710	2710	0
507	20231208	123300	75307310	2710	2710	2710	2710	0
508	20231208	123200	75307310	2710	2710	2710	2710	0
509	20231208	123100	75307310	2710	2710	2710	2710	0
510	20231208	123000	75307310	2710	2710	2710	2710	0
511	20231208	122900	75307310	2710	2710	2710	2710	0
512	20231208	122800	75307310	2710	2710	2710	2710	108
513	20231208	122700	75014630	2710	2710	2710	2710	151
514	20231208	122600	74605420	2715	2715	2715	2715	0
515	20231208	122500	74605420	2715	2715	2715	2715	0
516	20231208	122400	74605420	2715	2715	2715	2715	10
517	20231208	122300	74578270	2715	2715	2715	2715	0
518	20231208	122200	74578270	2715	2715	2715	2715	0
519	20231208	122100	74578270	2715	2715	2715	2715	44
520	20231208	122000	74458810	2710	2715	2715	2710	161
521	20231208	121900	74021740	2715	2715	2715	2715	0
522	20231208	121800	74021740	2715	2715	2715	2715	50
523	20231208	121700	73885990	2720	2720	2720	2720	0
524	20231208	121600	73885990	2720	2725	2725	2720	201
525	20231208	121500	73338820	2725	2725	2725	2725	0
526	20231208	121400	73338820	2725	2725	2725	2725	157
527	20231208	121300	72910995	2720	2720	2720	2720	75
528	20231208	121200	72706995	2715	2715	2715	2715	72
529	20231208	121100	72511515	2710	2710	2710	2710	0
530	20231208	121000	72511515	2710	2710	2710	2710	0
531	20231208	120900	72511515	2710	2710	2710	2710	0
532	20231208	120800	72511515	2710	2710	2710	2710	0
533	20231208	120700	72511515	2710	2710	2710	2710	126
534	20231208	120600	72170055	2700	2700	2700	2700	0
535	20231208	120500	72170055	2700	2700	2700	2700	0
536	20231208	120400	72170055	2700	2705	2705	2700	120
537	20231208	120300	71845605	2700	2700	2700	2700	0
538	20231208	120200	71845605	2700	2700	2700	2700	0
539	20231208	120100	71845605	2700	2700	2700	2700	0
540	20231208	120000	71845605	2700	2700	2700	2700	0
541	20231208	115900	71845605	2700	2700	2700	2700	0
542	20231208	115800	71845605	2700	2700	2700	2700	0
543	20231208	115700	71845605	2700	2710	2710	2700	190
544	20231208	115600	71332565	2710	2710	2710	2710	2
545	20231208	115500	71327145	2705	2705	2705	2705	0
546	20231208	115400	71327145	2705	2705	2705	2705	0
547	20231208	115300	71327145	2705	2705	2705	2705	0
548	20231208	115200	71327145	2705	2705	2705	2705	0
549	20231208	115100	71327145	2705	2705	2705	2705	0
550	20231208	115000	71327145	2705	2705	2705	2705	0
551	20231208	114900	71327145	2705	2705	2705	2705	0
552	20231208	114800	71327145	2705	2705	2705	2705	0
553	20231208	114700	71327145	2705	2705	2705	2705	0
554	20231208	114600	71327145	2705	2705	2705	2705	0
555	20231208	114500	71327145	2705	2705	2705	2705	0
556	20231208	114400	71327145	2705	2705	2705	2705	0
557	20231208	114300	71327145	2705	2705	2705	2705	15
558	20231208	114200	71286570	2700	2700	2700	2700	0
559	20231208	114100	71286570	2700	2700	2700	2700	0
560	20231208	114000	71286570	2700	2700	2700	2700	0
561	20231208	113900	71286570	2700	2700	2700	2700	0
562	20231208	113800	71286570	2700	2710	2710	2700	318
563	20231208	113700	70426205	2715	2715	2715	2715	0
564	20231208	113600	70426205	2715	2715	2715	2715	0
565	20231208	113500	70426205	2715	2715	2715	2715	0
566	20231208	113400	70426205	2715	2715	2715	2715	0
567	20231208	113300	70426205	2715	2715	2715	2715	0
568	20231208	113200	70426205	2715	2715	2715	2715	0
569	20231208	113100	70426205	2715	2715	2715	2715	5
570	20231208	113000	70412630	2715	2715	2715	2715	300
571	20231208	112900	69598130	2705	2705	2705	2705	0
572	20231208	112800	69598130	2705	2705	2705	2705	142
573	20231208	112700	69214020	2710	2710	2710	2710	0
574	20231208	112600	69214020	2710	2710	2710	2710	150
575	20231208	112500	68807520	2715	2715	2715	2715	185
576	20231208	112400	68305245	2710	2710	2710	2710	0
577	20231208	112300	68305245	2710	2710	2710	2710	0
578	20231208	112200	68305245	2710	2705	2710	2705	3134
579	20231208	112100	59812720	2695	2695	2695	2695	0
580	20231208	112000	59812720	2695	2695	2695	2695	0
581	20231208	111900	59812720	2695	2695	2695	2695	0
582	20231208	111800	59812720	2695	2695	2695	2695	507
583	20231208	111700	58446355	2685	2685	2685	2685	0
584	20231208	111600	58446355	2685	2705	2705	2685	2
585	20231208	111500	58440965	2705	2705	2705	2705	1
586	20231208	111400	58438260	2685	2685	2685	2685	0
587	20231208	111300	58438260	2685	2685	2685	2685	2
588	20231208	111200	58432890	2680	2705	2705	2680	2
589	20231208	111100	58427505	2705	2705	2705	2705	0
590	20231208	111000	58427505	2705	2705	2705	2705	1
591	20231208	110900	58424800	2680	2680	2680	2680	0
592	20231208	110800	58424800	2680	2680	2680	2680	0
593	20231208	110700	58424800	2680	2680	2680	2680	3
594	20231208	110600	58416760	2680	2705	2705	2680	2
595	20231208	110500	58411375	2685	2685	2685	2685	916
596	20231208	110400	55951915	2680	2680	2680	2680	1
597	20231208	110300	55949235	2685	2685	2685	2685	30
598	20231208	110200	55868685	2685	2685	2685	2685	0
599	20231208	110100	55868685	2685	2700	2700	2685	2
600	20231208	110000	55863300	2700	2700	2700	2690	1575
601	20231208	105900	51622310	2700	2700	2700	2700	0
602	20231208	105800	51622310	2700	2700	2700	2700	122
603	20231208	105700	51292910	2700	2700	2700	2700	9
604	20231208	105600	51268610	2700	2700	2700	2700	0
605	20231208	105500	51268610	2700	2700	2700	2700	0
606	20231208	105400	51268610	2700	2700	2700	2700	0
607	20231208	105300	51268610	2700	2700	2700	2700	0
608	20231208	105200	51268610	2700	2700	2700	2700	0
609	20231208	105100	51268610	2700	2700	2700	2700	1
610	20231208	105000	51265910	2695	2695	2695	2695	0
611	20231208	104900	51265910	2695	2690	2695	2690	515
612	20231208	104800	49877990	2690	2685	2690	2685	1129
613	20231208	104700	46841595	2685	2685	2685	2685	331
614	20231208	104600	45952860	2690	2690	2690	2690	111
615	20231208	104500	45654270	2695	2695	2695	2685	19
616	20231208	104400	45603110	2695	2690	2695	2690	152
617	20231208	104300	45193695	2690	2695	2695	2690	648
618	20231208	104200	43450350	2690	2690	2690	2690	1
619	20231208	104100	43447660	2695	2695	2695	2695	0
620	20231208	104000	43447660	2695	2695	2695	2695	0
621	20231208	103900	43447660	2695	2695	2695	2695	0
622	20231208	103800	43447660	2695	2695	2695	2695	3
623	20231208	103700	43439575	2695	2695	2695	2695	0
624	20231208	103600	43439575	2695	2690	2695	2690	3
625	20231208	103500	43431495	2695	2695	2695	2695	0
626	20231208	103400	43431495	2695	2695	2695	2695	0
627	20231208	103300	43431495	2695	2695	2695	2695	0
628	20231208	103200	43431495	2695	2695	2695	2695	0
629	20231208	103100	43431495	2695	2695	2695	2695	0
630	20231208	103000	43431495	2695	2695	2695	2695	0
631	20231208	102900	43431495	2695	2695	2695	2695	0
632	20231208	102800	43431495	2695	2695	2695	2695	0
633	20231208	102700	43431495	2695	2695	2695	2695	0
634	20231208	102600	43431495	2695	2695	2695	2695	36
635	20231208	102500	43334475	2690	2690	2690	2690	0
636	20231208	102400	43334475	2690	2690	2690	2690	0
637	20231208	102300	43334475	2690	2690	2690	2690	1
638	20231208	102200	43331785	2690	2690	2690	2690	0
639	20231208	102100	43331785	2690	2690	2690	2690	500
640	20231208	102000	41986785	2695	2695	2695	2695	0
641	20231208	101900	41986785	2695	2695	2695	2695	100
642	20231208	101800	41717285	2695	2695	2695	2690	853
643	20231208	101700	39419540	2695	2695	2695	2695	171
644	20231208	101600	38958695	2695	2695	2695	2695	216
645	20231208	101500	38376575	2695	2695	2695	2695	0
646	20231208	101400	38376575	2695	2695	2695	2695	123
647	20231208	101300	38045090	2695	2695	2695	2695	0
648	20231208	101200	38045090	2695	2700	2700	2695	25
649	20231208	101100	37977640	2700	2700	2700	2700	1
650	20231208	101000	37974940	2690	2690	2690	2690	0
651	20231208	100900	37974940	2690	2690	2690	2690	0
652	20231208	100800	37974940	2690	2690	2690	2690	0
653	20231208	100700	37974940	2690	2690	2690	2690	0
654	20231208	100600	37974940	2690	2690	2690	2690	0
655	20231208	100500	37974940	2690	2700	2700	2690	2
656	20231208	100400	37969550	2700	2700	2700	2700	0
657	20231208	100300	37969550	2700	2700	2700	2700	0
658	20231208	100200	37969550	2700	2700	2700	2700	4
659	20231208	100100	37958750	2690	2690	2690	2690	0
660	20231208	100000	37958750	2690	2690	2690	2690	0
661	20231208	095900	37958750	2690	2700	2700	2690	2
662	20231208	095800	37953360	2700	2700	2700	2700	5
663	20231208	095700	37939860	2690	2690	2690	2690	0
664	20231208	095600	37939860	2690	2700	2700	2690	4
665	20231208	095500	37929070	2705	2705	2705	2705	3
666	20231208	095400	37920955	2690	2690	2690	2690	0
667	20231208	095300	37920955	2690	2690	2690	2690	0
668	20231208	095200	37920955	2690	2690	2690	2690	0
669	20231208	095100	37920955	2690	2690	2690	2690	0
670	20231208	095000	37920955	2690	2695	2705	2690	182
671	20231208	094900	37430460	2690	2690	2690	2690	1
672	20231208	094800	37427770	2690	2690	2690	2690	45
673	20231208	094700	37306720	2690	2695	2695	2690	134
674	20231208	094600	36945595	2695	2695	2695	2695	200
675	20231208	094500	36406595	2705	2695	2705	2695	65
676	20231208	094400	36231345	2690	2690	2690	2690	100
677	20231208	094300	35962345	2670	2695	2695	2670	1360
678	20231208	094200	32315920	2695	2695	2695	2695	16
679	20231208	094100	32272800	2695	2695	2695	2695	139
680	20231208	094000	31898195	2695	2700	2700	2695	253
681	20231208	093900	31215200	2710	2710	2710	2710	1
682	20231208	093800	31212490	2710	2705	2710	2700	407
683	20231208	093700	30113525	2705	2710	2710	2705	495
684	20231208	093600	28774035	2715	2715	2715	2715	5
685	20231208	093500	28760460	2710	2705	2710	2705	35
686	20231208	093400	28665635	2705	2705	2705	2705	50
687	20231208	093300	28530385	2705	2705	2705	2705	86
688	20231208	093200	28297755	2710	2715	2715	2710	1167
689	20231208	093100	25129450	2715	2715	2715	2715	0
690	20231208	093000	25129450	2715	2715	2715	2715	56
691	20231208	092900	24977410	2710	2710	2710	2710	0
692	20231208	092800	24977410	2710	2705	2710	2705	56
693	20231208	092700	24825905	2705	2715	2720	2705	118
694	20231208	092600	24505260	2715	2715	2715	2715	8
695	20231208	092500	24483540	2705	2705	2705	2705	35
696	20231208	092400	24388865	2720	2720	2720	2720	6
697	20231208	092300	24372545	2705	2705	2705	2700	517
698	20231208	092200	22974345	2720	2720	2720	2720	7
699	20231208	092100	22955305	2720	2720	2720	2720	0
700	20231208	092000	22955305	2720	2710	2720	2705	194
701	20231208	091900	22428920	2710	2705	2720	2705	113
702	20231208	091800	22123125	2700	2700	2700	2700	500
703	20231208	091700	20773125	2700	2700	2700	2700	199
704	20231208	091600	20235825	2700	2720	2720	2700	95
705	20231208	091500	19977725	2735	2685	2735	2685	776
706	20231208	091400	17857955	2705	2705	2705	2690	3
707	20231208	091300	17849855	2710	2715	2715	2710	38
708	20231208	091200	17746695	2710	2715	2715	2685	214
709	20231208	091100	17166610	2715	2690	2715	2685	209
710	20231208	091000	16599235	2715	2685	2715	2685	2080
711	20231208	090900	11014270	2685	2685	2685	2685	15
712	20231208	090800	10973995	2680	2680	2680	2680	10
713	20231208	090700	10947195	2670	2685	2685	2670	280
714	20231208	090600	10196785	2685	2690	2690	2685	18
715	20231208	090500	10148375	2690	2680	2690	2680	426
716	20231208	090400	9006685	2675	2695	2695	2675	461
717	20231208	090300	7770655	2695	2715	2715	2695	4
718	20231208	090200	7759815	2700	2700	2705	2695	135
719	20231208	090100	7395315	2695	2695	2790	2695	2112
720	20231208	090000	1609540	2700	2680	2750	2680	590