KissMeData/357250/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	211200	109618340	2940	2940	2940	2940	1315
3	20231206	211100	109618340	2940	2940	2940	2940	0
4	20231206	211000	109618340	2940	2940	2940	2940	0
5	20231206	210900	109618340	2940	2940	2940	2940	0
6	20231206	210800	109618340	2940	2940	2940	2940	0
7	20231206	210700	109618340	2940	2940	2940	2940	0
8	20231206	210600	109618340	2940	2940	2940	2940	0
9	20231206	210500	109618340	2940	2940	2940	2940	0
10	20231206	210400	109618340	2940	2940	2940	2940	0
11	20231206	210300	109618340	2940	2940	2940	2940	0
12	20231206	210200	109618340	2940	2940	2940	2940	0
13	20231206	210100	109618340	2940	2940	2940	2940	0
14	20231206	210000	109618340	2940	2940	2940	2940	0
15	20231206	205900	109618340	2940	2940	2940	2940	0
16	20231206	205800	109618340	2940	2940	2940	2940	0
17	20231206	205700	109618340	2940	2940	2940	2940	0
18	20231206	205600	109618340	2940	2940	2940	2940	0
19	20231206	205500	109618340	2940	2940	2940	2940	0
20	20231206	205400	109618340	2940	2940	2940	2940	0
21	20231206	205300	109618340	2940	2940	2940	2940	0
22	20231206	205200	109618340	2940	2940	2940	2940	0
23	20231206	205100	109618340	2940	2940	2940	2940	0
24	20231206	205000	109618340	2940	2940	2940	2940	0
25	20231206	204900	109618340	2940	2940	2940	2940	0
26	20231206	204800	109618340	2940	2940	2940	2940	0
27	20231206	204700	109618340	2940	2940	2940	2940	0
28	20231206	204600	109618340	2940	2940	2940	2940	0
29	20231206	204500	109618340	2940	2940	2940	2940	0
30	20231206	204400	109618340	2940	2940	2940	2940	0
31	20231206	204300	109618340	2940	2940	2940	2940	0
32	20231206	204200	109618340	2940	2940	2940	2940	1315
33	20231206	204100	109618340	2940	2940	2940	2940	0
34	20231206	204000	109618340	2940	2940	2940	2940	0
35	20231206	203900	109618340	2940	2940	2940	2940	0
36	20231206	203800	109618340	2940	2940	2940	2940	0
37	20231206	203700	109618340	2940	2940	2940	2940	0
38	20231206	203600	109618340	2940	2940	2940	2940	0
39	20231206	203500	109618340	2940	2940	2940	2940	0
40	20231206	203400	109618340	2940	2940	2940	2940	0
41	20231206	203300	109618340	2940	2940	2940	2940	0
42	20231206	203200	109618340	2940	2940	2940	2940	0
43	20231206	203100	109618340	2940	2940	2940	2940	0
44	20231206	203000	109618340	2940	2940	2940	2940	0
45	20231206	202900	109618340	2940	2940	2940	2940	0
46	20231206	202800	109618340	2940	2940	2940	2940	0
47	20231206	202700	109618340	2940	2940	2940	2940	0
48	20231206	202600	109618340	2940	2940	2940	2940	0
49	20231206	202500	109618340	2940	2940	2940	2940	0
50	20231206	202400	109618340	2940	2940	2940	2940	0
51	20231206	202300	109618340	2940	2940	2940	2940	0
52	20231206	202200	109618340	2940	2940	2940	2940	0
53	20231206	202100	109618340	2940	2940	2940	2940	0
54	20231206	202000	109618340	2940	2940	2940	2940	0
55	20231206	201900	109618340	2940	2940	2940	2940	0
56	20231206	201800	109618340	2940	2940	2940	2940	0
57	20231206	201700	109618340	2940	2940	2940	2940	0
58	20231206	201600	109618340	2940	2940	2940	2940	0
59	20231206	201500	109618340	2940	2940	2940	2940	0
60	20231206	201400	109618340	2940	2940	2940	2940	0
61	20231206	201300	109618340	2940	2940	2940	2940	0
62	20231206	201200	109618340	2940	2940	2940	2940	1315
63	20231206	201100	109618340	2940	2940	2940	2940	0
64	20231206	201000	109618340	2940	2940	2940	2940	0
65	20231206	200900	109618340	2940	2940	2940	2940	0
66	20231206	200800	109618340	2940	2940	2940	2940	0
67	20231206	200700	109618340	2940	2940	2940	2940	0
68	20231206	200600	109618340	2940	2940	2940	2940	0
69	20231206	200500	109618340	2940	2940	2940	2940	0
70	20231206	200400	109618340	2940	2940	2940	2940	0
71	20231206	200300	109618340	2940	2940	2940	2940	0
72	20231206	200200	109618340	2940	2940	2940	2940	0
73	20231206	200100	109618340	2940	2940	2940	2940	0
74	20231206	200000	109618340	2940	2940	2940	2940	0
75	20231206	195900	109618340	2940	2940	2940	2940	0
76	20231206	195800	109618340	2940	2940	2940	2940	0
77	20231206	195700	109618340	2940	2940	2940	2940	0
78	20231206	195600	109618340	2940	2940	2940	2940	0
79	20231206	195500	109618340	2940	2940	2940	2940	0
80	20231206	195400	109618340	2940	2940	2940	2940	0
81	20231206	195300	109618340	2940	2940	2940	2940	0
82	20231206	195200	109618340	2940	2940	2940	2940	0
83	20231206	195100	109618340	2940	2940	2940	2940	0
84	20231206	195000	109618340	2940	2940	2940	2940	0
85	20231206	194900	109618340	2940	2940	2940	2940	0
86	20231206	194800	109618340	2940	2940	2940	2940	0
87	20231206	194700	109618340	2940	2940	2940	2940	0
88	20231206	194600	109618340	2940	2940	2940	2940	0
89	20231206	194500	109618340	2940	2940	2940	2940	0
90	20231206	194400	109618340	2940	2940	2940	2940	0
91	20231206	194300	109618340	2940	2940	2940	2940	0
92	20231206	194200	109618340	2940	2940	2940	2940	1315
93	20231206	194100	109618340	2940	2940	2940	2940	0
94	20231206	194000	109618340	2940	2940	2940	2940	0
95	20231206	193900	109618340	2940	2940	2940	2940	0
96	20231206	193800	109618340	2940	2940	2940	2940	0
97	20231206	193700	109618340	2940	2940	2940	2940	0
98	20231206	193600	109618340	2940	2940	2940	2940	0
99	20231206	193500	109618340	2940	2940	2940	2940	0
100	20231206	193400	109618340	2940	2940	2940	2940	0
101	20231206	193300	109618340	2940	2940	2940	2940	0
102	20231206	193200	109618340	2940	2940	2940	2940	0
103	20231206	193100	109618340	2940	2940	2940	2940	0
104	20231206	193000	109618340	2940	2940	2940	2940	0
105	20231206	192900	109618340	2940	2940	2940	2940	0
106	20231206	192800	109618340	2940	2940	2940	2940	0
107	20231206	192700	109618340	2940	2940	2940	2940	0
108	20231206	192600	109618340	2940	2940	2940	2940	0
109	20231206	192500	109618340	2940	2940	2940	2940	0
110	20231206	192400	109618340	2940	2940	2940	2940	0
111	20231206	192300	109618340	2940	2940	2940	2940	0
112	20231206	192200	109618340	2940	2940	2940	2940	0
113	20231206	192100	109618340	2940	2940	2940	2940	0
114	20231206	192000	109618340	2940	2940	2940	2940	0
115	20231206	191900	109618340	2940	2940	2940	2940	0
116	20231206	191800	109618340	2940	2940	2940	2940	0
117	20231206	191700	109618340	2940	2940	2940	2940	0
118	20231206	191600	109618340	2940	2940	2940	2940	0
119	20231206	191500	109618340	2940	2940	2940	2940	0
120	20231206	191400	109618340	2940	2940	2940	2940	0
121	20231206	191300	109618340	2940	2940	2940	2940	0
122	20231206	191200	109618340	2940	2940	2940	2940	1315
123	20231206	191100	109618340	2940	2940	2940	2940	0
124	20231206	191000	109618340	2940	2940	2940	2940	0
125	20231206	190900	109618340	2940	2940	2940	2940	0
126	20231206	190800	109618340	2940	2940	2940	2940	0
127	20231206	190700	109618340	2940	2940	2940	2940	0
128	20231206	190600	109618340	2940	2940	2940	2940	0
129	20231206	190500	109618340	2940	2940	2940	2940	0
130	20231206	190400	109618340	2940	2940	2940	2940	0
131	20231206	190300	109618340	2940	2940	2940	2940	0
132	20231206	190200	109618340	2940	2940	2940	2940	0
133	20231206	190100	109618340	2940	2940	2940	2940	0
134	20231206	190000	109618340	2940	2940	2940	2940	0
135	20231206	185900	109618340	2940	2940	2940	2940	0
136	20231206	185800	109618340	2940	2940	2940	2940	0
137	20231206	185700	109618340	2940	2940	2940	2940	0
138	20231206	185600	109618340	2940	2940	2940	2940	0
139	20231206	185500	109618340	2940	2940	2940	2940	0
140	20231206	185400	109618340	2940	2940	2940	2940	0
141	20231206	185300	109618340	2940	2940	2940	2940	0
142	20231206	185200	109618340	2940	2940	2940	2940	0
143	20231206	185100	109618340	2940	2940	2940	2940	0
144	20231206	185000	109618340	2940	2940	2940	2940	0
145	20231206	184900	109618340	2940	2940	2940	2940	0
146	20231206	184800	109618340	2940	2940	2940	2940	0
147	20231206	184700	109618340	2940	2940	2940	2940	0
148	20231206	184600	109618340	2940	2940	2940	2940	0
149	20231206	184500	109618340	2940	2940	2940	2940	0
150	20231206	184400	109618340	2940	2940	2940	2940	0
151	20231206	184300	109618340	2940	2940	2940	2940	0
152	20231206	184200	109618340	2940	2940	2940	2940	1315
153	20231206	184100	109618340	2940	2940	2940	2940	0
154	20231206	184000	109618340	2940	2940	2940	2940	0
155	20231206	183900	109618340	2940	2940	2940	2940	0
156	20231206	183800	109618340	2940	2940	2940	2940	0
157	20231206	183700	109618340	2940	2940	2940	2940	0
158	20231206	183600	109618340	2940	2940	2940	2940	0
159	20231206	183500	109618340	2940	2940	2940	2940	0
160	20231206	183400	109618340	2940	2940	2940	2940	0
161	20231206	183300	109618340	2940	2940	2940	2940	0
162	20231206	183200	109618340	2940	2940	2940	2940	0
163	20231206	183100	109618340	2940	2940	2940	2940	0
164	20231206	183000	109618340	2940	2940	2940	2940	0
165	20231206	182900	109618340	2940	2940	2940	2940	0
166	20231206	182800	109618340	2940	2940	2940	2940	0
167	20231206	182700	109618340	2940	2940	2940	2940	0
168	20231206	182600	109618340	2940	2940	2940	2940	0
169	20231206	182500	109618340	2940	2940	2940	2940	0
170	20231206	182400	109618340	2940	2940	2940	2940	0
171	20231206	182300	109618340	2940	2940	2940	2940	0
172	20231206	182200	109618340	2940	2940	2940	2940	0
173	20231206	182100	109618340	2940	2940	2940	2940	0
174	20231206	182000	109618340	2940	2940	2940	2940	0
175	20231206	181900	109618340	2940	2940	2940	2940	0
176	20231206	181800	109618340	2940	2940	2940	2940	0
177	20231206	181700	109618340	2940	2940	2940	2940	0
178	20231206	181600	109618340	2940	2940	2940	2940	0
179	20231206	181500	109618340	2940	2940	2940	2940	0
180	20231206	181400	109618340	2940	2940	2940	2940	0
181	20231206	181300	109618340	2940	2940	2940	2940	0
182	20231206	181200	109618340	2940	2940	2940	2940	1315
183	20231206	181100	109618340	2940	2940	2940	2940	0
184	20231206	181000	109618340	2940	2940	2940	2940	0
185	20231206	180900	109618340	2940	2940	2940	2940	0
186	20231206	180800	109618340	2940	2940	2940	2940	0
187	20231206	180700	109618340	2940	2940	2940	2940	0
188	20231206	180600	109618340	2940	2940	2940	2940	0
189	20231206	180500	109618340	2940	2940	2940	2940	0
190	20231206	180400	109618340	2940	2940	2940	2940	0
191	20231206	180300	109618340	2940	2940	2940	2940	0
192	20231206	180200	109618340	2940	2940	2940	2940	0
193	20231206	180100	109618340	2940	2940	2940	2940	0
194	20231206	180000	109618340	2940	2940	2940	2940	0
195	20231206	175900	109618340	2940	2940	2940	2940	0
196	20231206	175800	109618340	2940	2940	2940	2940	0
197	20231206	175700	109618340	2940	2940	2940	2940	0
198	20231206	175600	109618340	2940	2940	2940	2940	0
199	20231206	175500	109618340	2940	2940	2940	2940	0
200	20231206	175400	109618340	2940	2940	2940	2940	0
201	20231206	175300	109618340	2940	2940	2940	2940	0
202	20231206	175200	109618340	2940	2940	2940	2940	0
203	20231206	175100	109618340	2940	2940	2940	2940	0
204	20231206	175000	109618340	2940	2940	2940	2940	0
205	20231206	174900	109618340	2940	2940	2940	2940	0
206	20231206	174800	109618340	2940	2940	2940	2940	0
207	20231206	174700	109618340	2940	2940	2940	2940	0
208	20231206	174600	109618340	2940	2940	2940	2940	0
209	20231206	174500	109618340	2940	2940	2940	2940	0
210	20231206	174400	109618340	2940	2940	2940	2940	0
211	20231206	174300	109618340	2940	2940	2940	2940	0
212	20231206	174200	109618340	2940	2940	2940	2940	1315
213	20231206	174100	109618340	2940	2940	2940	2940	0
214	20231206	174000	109618340	2940	2940	2940	2940	0
215	20231206	173900	109618340	2940	2940	2940	2940	0
216	20231206	173800	109618340	2940	2940	2940	2940	0
217	20231206	173700	109618340	2940	2940	2940	2940	0
218	20231206	173600	109618340	2940	2940	2940	2940	0
219	20231206	173500	109618340	2940	2940	2940	2940	0
220	20231206	173400	109618340	2940	2940	2940	2940	0
221	20231206	173300	109618340	2940	2940	2940	2940	0
222	20231206	173200	109618340	2940	2940	2940	2940	0
223	20231206	173100	109618340	2940	2940	2940	2940	0
224	20231206	173000	109618340	2940	2940	2940	2940	0
225	20231206	172900	109618340	2940	2940	2940	2940	0
226	20231206	172800	109618340	2940	2940	2940	2940	0
227	20231206	172700	109618340	2940	2940	2940	2940	0
228	20231206	172600	109618340	2940	2940	2940	2940	0
229	20231206	172500	109618340	2940	2940	2940	2940	0
230	20231206	172400	109618340	2940	2940	2940	2940	0
231	20231206	172300	109618340	2940	2940	2940	2940	0
232	20231206	172200	109618340	2940	2940	2940	2940	0
233	20231206	172100	109618340	2940	2940	2940	2940	0
234	20231206	172000	109618340	2940	2940	2940	2940	0
235	20231206	171900	109618340	2940	2940	2940	2940	0
236	20231206	171800	109618340	2940	2940	2940	2940	0
237	20231206	171700	109618340	2940	2940	2940	2940	0
238	20231206	171600	109618340	2940	2940	2940	2940	0
239	20231206	171500	109618340	2940	2940	2940	2940	0
240	20231206	171400	109618340	2940	2940	2940	2940	0
241	20231206	171300	109618340	2940	2940	2940	2940	0
242	20231206	171200	109618340	2940	2940	2940	2940	1315
243	20231206	171100	109618340	2940	2940	2940	2940	0
244	20231206	171000	109618340	2940	2940	2940	2940	0
245	20231206	170900	109618340	2940	2940	2940	2940	0
246	20231206	170800	109618340	2940	2940	2940	2940	0
247	20231206	170700	109618340	2940	2940	2940	2940	0
248	20231206	170600	109618340	2940	2940	2940	2940	0
249	20231206	170500	109618340	2940	2940	2940	2940	0
250	20231206	170400	109618340	2940	2940	2940	2940	0
251	20231206	170300	109618340	2940	2940	2940	2940	0
252	20231206	170200	109618340	2940	2940	2940	2940	0
253	20231206	170100	109618340	2940	2940	2940	2940	0
254	20231206	170000	109618340	2940	2940	2940	2940	0
255	20231206	165900	109618340	2940	2940	2940	2940	0
256	20231206	165800	109618340	2940	2940	2940	2940	0
257	20231206	165700	109618340	2940	2940	2940	2940	0
258	20231206	165600	109618340	2940	2940	2940	2940	0
259	20231206	165500	109618340	2940	2940	2940	2940	0
260	20231206	165400	109618340	2940	2940	2940	2940	0
261	20231206	165300	109618340	2940	2940	2940	2940	0
262	20231206	165200	109618340	2940	2940	2940	2940	0
263	20231206	165100	109618340	2940	2940	2940	2940	0
264	20231206	165000	109618340	2940	2940	2940	2940	0
265	20231206	164900	109618340	2940	2940	2940	2940	0
266	20231206	164800	109618340	2940	2940	2940	2940	0
267	20231206	164700	109618340	2940	2940	2940	2940	0
268	20231206	164600	109618340	2940	2940	2940	2940	0
269	20231206	164500	109618340	2940	2940	2940	2940	0
270	20231206	164400	109618340	2940	2940	2940	2940	0
271	20231206	164300	109618340	2940	2940	2940	2940	0
272	20231206	164200	109618340	2940	2940	2940	2940	1315
273	20231206	164100	109618340	2940	2940	2940	2940	0
274	20231206	164000	109618340	2940	2940	2940	2940	0
275	20231206	163900	109618340	2940	2940	2940	2940	0
276	20231206	163800	109618340	2940	2940	2940	2940	0
277	20231206	163700	109618340	2940	2940	2940	2940	0
278	20231206	163600	109618340	2940	2940	2940	2940	0
279	20231206	163500	109618340	2940	2940	2940	2940	0
280	20231206	163400	109618340	2940	2940	2940	2940	0
281	20231206	163300	109618340	2940	2940	2940	2940	0
282	20231206	163200	109618340	2940	2940	2940	2940	0
283	20231206	163100	109618340	2940	2940	2940	2940	0
284	20231206	163000	109618340	2940	2940	2940	2940	0
285	20231206	162900	109618340	2940	2940	2940	2940	0
286	20231206	162800	109618340	2940	2940	2940	2940	0
287	20231206	162700	109618340	2940	2940	2940	2940	0
288	20231206	162600	109618340	2940	2940	2940	2940	0
289	20231206	162500	109618340	2940	2940	2940	2940	0
290	20231206	162400	109618340	2940	2940	2940	2940	0
291	20231206	162300	109618340	2940	2940	2940	2940	0
292	20231206	162200	109618340	2940	2940	2940	2940	0
293	20231206	162100	109618340	2940	2940	2940	2940	0
294	20231206	162000	109618340	2940	2940	2940	2940	0
295	20231206	161900	109618340	2940	2940	2940	2940	0
296	20231206	161800	109618340	2940	2940	2940	2940	0
297	20231206	161700	109618340	2940	2940	2940	2940	0
298	20231206	161600	109618340	2940	2940	2940	2940	0
299	20231206	161500	109618340	2940	2940	2940	2940	0
300	20231206	161400	109618340	2940	2940	2940	2940	0
301	20231206	161300	109618340	2940	2940	2940	2940	0
302	20231206	161200	109618340	2940	2940	2940	2940	1315
303	20231206	161100	109618340	2940	2940	2940	2940	0
304	20231206	161000	109618340	2940	2940	2940	2940	0
305	20231206	160900	109618340	2940	2940	2940	2940	0
306	20231206	160800	109618340	2940	2940	2940	2940	0
307	20231206	160700	109618340	2940	2940	2940	2940	0
308	20231206	160600	109618340	2940	2940	2940	2940	0
309	20231206	160500	109618340	2940	2940	2940	2940	0
310	20231206	160400	109618340	2940	2940	2940	2940	0
311	20231206	160300	109618340	2940	2940	2940	2940	0
312	20231206	160200	109618340	2940	2940	2940	2940	0
313	20231206	160100	109618340	2940	2940	2940	2940	0
314	20231206	160000	109618340	2940	2940	2940	2940	0
315	20231206	155900	109618340	2940	2940	2940	2940	0
316	20231206	155800	109618340	2940	2940	2940	2940	0
317	20231206	155700	109618340	2940	2940	2940	2940	0
318	20231206	155600	109618340	2940	2940	2940	2940	0
319	20231206	155500	109618340	2940	2940	2940	2940	0
320	20231206	155400	109618340	2940	2940	2940	2940	0
321	20231206	155300	109618340	2940	2940	2940	2940	0
322	20231206	155200	109618340	2940	2940	2940	2940	0
323	20231206	155100	109618340	2940	2940	2940	2940	0
324	20231206	155000	109618340	2940	2940	2940	2940	0
325	20231206	154900	109618340	2940	2940	2940	2940	0
326	20231206	154800	109618340	2940	2940	2940	2940	0
327	20231206	154700	109618340	2940	2940	2940	2940	0
328	20231206	154600	109618340	2940	2940	2940	2940	0
329	20231206	154500	109618340	2940	2940	2940	2940	0
330	20231206	154400	109618340	2940	2940	2940	2940	0
331	20231206	154300	109618340	2940	2940	2940	2940	0
332	20231206	154200	109618340	2940	2940	2940	2940	1315
333	20231206	154100	109618340	2940	2940	2940	2940	0
334	20231206	154000	109618340	2940	2940	2940	2940	0
335	20231206	153900	109618340	2940	2940	2940	2940	0
336	20231206	153800	109618340	2940	2940	2940	2940	0
337	20231206	153700	109618340	2940	2940	2940	2940	0
338	20231206	153600	109618340	2940	2940	2940	2940	0
339	20231206	153500	109618340	2940	2940	2940	2940	0
340	20231206	153400	109618340	2940	2940	2940	2940	0
341	20231206	153300	109618340	2940	2940	2940	2940	0
342	20231206	153200	109618340	2940	2940	2940	2940	0
343	20231206	153100	109618340	2940	2940	2940	2940	0
344	20231206	153000	109618340	2940	2940	2940	2940	1315
345	20231206	152900	105752240	2935	2935	2935	2935	0
346	20231206	152800	105752240	2935	2935	2935	2935	0
347	20231206	152700	105752240	2935	2935	2935	2935	0
348	20231206	152600	105752240	2935	2935	2935	2935	0
349	20231206	152500	105752240	2935	2935	2935	2935	0
350	20231206	152400	105752240	2935	2935	2935	2935	0
351	20231206	152300	105752240	2935	2935	2935	2935	0
352	20231206	152200	105752240	2935	2935	2935	2935	0
353	20231206	152100	105752240	2935	2935	2935	2935	0
354	20231206	152000	105752240	2935	2935	2935	2935	0
355	20231206	151900	105752240	2935	2935	2935	2935	0
356	20231206	151800	105752240	2935	2935	2935	2935	7
357	20231206	151700	105731695	2920	2920	2920	2920	0
358	20231206	151600	105731695	2920	2920	2920	2920	0
359	20231206	151500	105731695	2920	2920	2920	2920	0
360	20231206	151400	105731695	2920	2920	2920	2920	0
361	20231206	151300	105731695	2920	2920	2920	2920	0
362	20231206	151200	105731695	2920	2920	2920	2920	0
363	20231206	151100	105731695	2920	2920	2920	2920	0
364	20231206	151000	105731695	2920	2920	2920	2920	0
365	20231206	150900	105731695	2920	2920	2920	2920	0
366	20231206	150800	105731695	2920	2920	2920	2920	806
367	20231206	150700	103378175	2935	2935	2935	2935	0
368	20231206	150600	103378175	2935	2935	2935	2935	0
369	20231206	150500	103378175	2935	2935	2935	2935	0
370	20231206	150400	103378175	2935	2935	2935	2935	0
371	20231206	150300	103378175	2935	2935	2935	2935	0
372	20231206	150200	103378175	2935	2935	2935	2935	0
373	20231206	150100	103378175	2935	2935	2935	2935	0
374	20231206	150000	103378175	2935	2935	2935	2935	0
375	20231206	145900	103378175	2935	2935	2935	2935	0
376	20231206	145800	103378175	2935	2935	2935	2935	0
377	20231206	145700	103378175	2935	2935	2935	2935	0
378	20231206	145600	103378175	2935	2935	2935	2935	0
379	20231206	145500	103378175	2935	2935	2935	2935	0
380	20231206	145400	103378175	2935	2935	2935	2935	0
381	20231206	145300	103378175	2935	2935	2935	2935	0
382	20231206	145200	103378175	2935	2935	2935	2935	0
383	20231206	145100	103378175	2935	2935	2935	2935	0
384	20231206	145000	103378175	2935	2935	2935	2935	0
385	20231206	144900	103378175	2935	2935	2935	2935	0
386	20231206	144800	103378175	2935	2935	2935	2935	0
387	20231206	144700	103378175	2935	2935	2935	2935	0
388	20231206	144600	103378175	2935	2935	2935	2935	0
389	20231206	144500	103378175	2935	2935	2935	2935	0
390	20231206	144400	103378175	2935	2935	2935	2935	0
391	20231206	144300	103378175	2935	2935	2935	2935	1
392	20231206	144200	103375240	2935	2935	2935	2935	0
393	20231206	144100	103375240	2935	2935	2935	2935	0
394	20231206	144000	103375240	2935	2935	2935	2935	0
395	20231206	143900	103375240	2935	2935	2935	2935	0
396	20231206	143800	103375240	2935	2935	2935	2935	0
397	20231206	143700	103375240	2935	2935	2935	2935	0
398	20231206	143600	103375240	2935	2935	2935	2935	0
399	20231206	143500	103375240	2935	2935	2935	2935	0
400	20231206	143400	103375240	2935	2935	2935	2935	0
401	20231206	143300	103375240	2935	2935	2935	2935	0
402	20231206	143200	103375240	2935	2935	2935	2935	0
403	20231206	143100	103375240	2935	2935	2935	2935	300
404	20231206	143000	102494740	2935	2935	2935	2935	0
405	20231206	142900	102494740	2935	2935	2935	2935	0
406	20231206	142800	102494740	2935	2935	2935	2935	0
407	20231206	142700	102494740	2935	2935	2935	2935	0
408	20231206	142600	102494740	2935	2935	2935	2935	1
409	20231206	142500	102491805	2915	2915	2915	2915	0
410	20231206	142400	102491805	2915	2915	2915	2915	0
411	20231206	142300	102491805	2915	2915	2915	2915	0
412	20231206	142200	102491805	2915	2915	2915	2915	0
413	20231206	142100	102491805	2915	2915	2915	2915	0
414	20231206	142000	102491805	2915	2915	2915	2915	0
415	20231206	141900	102491805	2915	2925	2925	2915	2000
416	20231206	141800	96661755	2915	2915	2915	2915	0
417	20231206	141700	96661755	2915	2925	2925	2915	13263
418	20231206	141600	57936215	2925	2925	2925	2925	1161
419	20231206	141500	54540290	2925	2925	2925	2925	0
420	20231206	141400	54540290	2925	2925	2925	2925	10
421	20231206	141300	54511040	2925	2925	2925	2925	10
422	20231206	141200	54481790	2925	2925	2925	2925	10
423	20231206	141100	54452540	2925	2925	2925	2925	0
424	20231206	141000	54452540	2925	2925	2925	2925	10
425	20231206	140900	54423290	2925	2925	2925	2925	10
426	20231206	140800	54394040	2925	2925	2925	2925	10
427	20231206	140700	54364790	2925	2925	2925	2925	9
428	20231206	140600	54338465	2930	2930	2930	2930	50
429	20231206	140500	54191965	2925	2930	2930	2925	113
430	20231206	140400	53861375	2930	2930	2930	2930	0
431	20231206	140300	53861375	2930	2930	2930	2930	0
432	20231206	140200	53861375	2930	2930	2930	2930	0
433	20231206	140100	53861375	2930	2930	2930	2930	0
434	20231206	140000	53861375	2930	2925	2930	2925	859
435	20231206	135900	51348795	2925	2925	2925	2925	142
436	20231206	135800	50933445	2925	2925	2925	2925	0
437	20231206	135700	50933445	2925	2925	2925	2925	25
438	20231206	135600	50860320	2930	2930	2930	2930	100
439	20231206	135500	50567320	2925	2925	2925	2925	0
440	20231206	135400	50567320	2925	2925	2925	2925	0
441	20231206	135300	50567320	2925	2925	2925	2925	25
442	20231206	135200	50494195	2925	2925	2925	2925	0
443	20231206	135100	50494195	2925	2925	2925	2925	0
444	20231206	135000	50494195	2925	2925	2925	2925	25
445	20231206	134900	50421070	2925	2925	2925	2925	0
446	20231206	134800	50421070	2925	2925	2925	2925	0
447	20231206	134700	50421070	2925	2925	2925	2925	0
448	20231206	134600	50421070	2925	2925	2925	2925	24
449	20231206	134500	50350870	2925	2925	2925	2925	0
450	20231206	134400	50350870	2925	2925	2925	2925	0
451	20231206	134300	50350870	2925	2925	2925	2925	0
452	20231206	134200	50350870	2925	2925	2925	2925	25
453	20231206	134100	50277745	2925	2925	2925	2925	0
454	20231206	134000	50277745	2925	2925	2925	2925	0
455	20231206	133900	50277745	2925	2925	2925	2925	25
456	20231206	133800	50204620	2925	2925	2925	2925	0
457	20231206	133700	50204620	2925	2925	2925	2925	0
458	20231206	133600	50204620	2925	2925	2925	2925	0
459	20231206	133500	50204620	2925	2925	2925	2925	25
460	20231206	133400	50131495	2925	2925	2925	2925	0
461	20231206	133300	50131495	2925	2925	2925	2925	0
462	20231206	133200	50131495	2925	2925	2925	2925	0
463	20231206	133100	50131495	2925	2925	2925	2925	24
464	20231206	133000	50061295	2925	2925	2925	2925	0
465	20231206	132900	50061295	2925	2925	2925	2925	0
466	20231206	132800	50061295	2925	2925	2925	2925	25
467	20231206	132700	49988170	2925	2925	2925	2925	0
468	20231206	132600	49988170	2925	2925	2925	2925	0
469	20231206	132500	49988170	2925	2925	2925	2925	0
470	20231206	132400	49988170	2925	2925	2925	2925	841
471	20231206	132300	47528245	2920	2920	2920	2920	0
472	20231206	132200	47528245	2920	2920	2920	2920	0
473	20231206	132100	47528245	2920	2920	2920	2920	0
474	20231206	132000	47528245	2920	2920	2920	2920	25
475	20231206	131900	47455245	2920	2920	2920	2920	0
476	20231206	131800	47455245	2920	2920	2920	2920	0
477	20231206	131700	47455245	2920	2920	2920	2920	0
478	20231206	131600	47455245	2920	2920	2920	2920	24
479	20231206	131500	47385165	2920	2920	2920	2920	0
480	20231206	131400	47385165	2920	2920	2920	2920	0
481	20231206	131300	47385165	2920	2920	2920	2920	25
482	20231206	131200	47312165	2925	2925	2925	2925	8
483	20231206	131100	47288765	2920	2920	2920	2920	0
484	20231206	131000	47288765	2920	2920	2920	2920	0
485	20231206	130900	47288765	2920	2920	2920	2920	25
486	20231206	130800	47215765	2925	2925	2925	2925	0
487	20231206	130700	47215765	2925	2925	2925	2925	0
488	20231206	130600	47215765	2925	2925	2925	2925	0
489	20231206	130500	47215765	2925	2920	2925	2920	2
490	20231206	130400	47209920	2920	2920	2920	2920	0
491	20231206	130300	47209920	2920	2920	2920	2920	0
492	20231206	130200	47209920	2920	2925	2925	2920	42
493	20231206	130100	47087160	2925	2925	2925	2925	0
494	20231206	130000	47087160	2925	2925	2925	2925	3
495	20231206	125900	47078385	2925	2920	2925	2920	2
496	20231206	125800	47072540	2920	2920	2920	2920	25
497	20231206	125700	46999540	2920	2920	2920	2920	0
498	20231206	125600	46999540	2920	2920	2920	2920	0
499	20231206	125500	46999540	2920	2920	2920	2920	0
500	20231206	125400	46999540	2920	2920	2920	2920	2025
501	20231206	125300	41086540	2920	2920	2920	2920	0
502	20231206	125200	41086540	2920	2920	2920	2920	0
503	20231206	125100	41086540	2920	2920	2920	2920	0
504	20231206	125000	41086540	2920	2920	2920	2920	25
505	20231206	124900	41013540	2925	2925	2925	2925	0
506	20231206	124800	41013540	2925	2925	2925	2925	0
507	20231206	124700	41013540	2925	2925	2925	2925	20
508	20231206	124600	40955040	2925	2925	2925	2925	0
509	20231206	124500	40955040	2925	2925	2925	2925	0
510	20231206	124400	40955040	2925	2925	2925	2925	0
511	20231206	124300	40955040	2925	2925	2925	2925	25
512	20231206	124200	40881915	2925	2925	2925	2925	0
513	20231206	124100	40881915	2925	2925	2925	2925	0
514	20231206	124000	40881915	2925	2925	2925	2925	0
515	20231206	123900	40881915	2925	2930	2930	2925	525
516	20231206	123800	39343790	2930	2930	2930	2930	1
517	20231206	123700	39340860	2930	2930	2930	2930	0
518	20231206	123600	39340860	2930	2925	2930	2925	375
519	20231206	123500	38242235	2930	2930	2930	2930	0
520	20231206	123400	38242235	2930	2930	2930	2930	0
521	20231206	123300	38242235	2930	2930	2930	2930	11
522	20231206	123200	38210005	2925	2925	2925	2925	24
523	20231206	123100	38139805	2930	2930	2930	2930	10
524	20231206	123000	38110505	2925	2925	2925	2925	0
525	20231206	122900	38110505	2925	2925	2925	2925	0
526	20231206	122800	38110505	2925	2925	2925	2925	43
527	20231206	122700	37984730	2925	2925	2925	2925	0
528	20231206	122600	37984730	2925	2925	2925	2925	10
529	20231206	122500	37955480	2920	2920	2920	2920	25
530	20231206	122400	37882480	2920	2920	2920	2920	0
531	20231206	122300	37882480	2920	2920	2920	2920	0
532	20231206	122200	37882480	2920	2920	2920	2920	50
533	20231206	122100	37736480	2930	2930	2930	2930	0
534	20231206	122000	37736480	2930	2930	2930	2930	5
535	20231206	121900	37721830	2930	2925	2930	2925	50
536	20231206	121800	37575400	2920	2920	2920	2920	0
537	20231206	121700	37575400	2920	2920	2920	2920	24
538	20231206	121600	37505320	2925	2925	2925	2925	0
539	20231206	121500	37505320	2925	2925	2925	2925	0
540	20231206	121400	37505320	2925	2925	2925	2925	0
541	20231206	121300	37505320	2925	2925	2925	2925	15
542	20231206	121200	37461445	2925	2925	2925	2925	20
543	20231206	121100	37402945	2920	2920	2920	2920	20
544	20231206	121000	37344545	2920	2920	2920	2920	25
545	20231206	120900	37271545	2920	2920	2920	2920	0
546	20231206	120800	37271545	2920	2920	2920	2920	0
547	20231206	120700	37271545	2920	2920	2920	2920	0
548	20231206	120600	37271545	2920	2920	2920	2920	25
549	20231206	120500	37198545	2930	2930	2930	2930	0
550	20231206	120400	37198545	2930	2930	2930	2930	0
551	20231206	120300	37198545	2930	2930	2930	2930	0
552	20231206	120200	37198545	2930	2925	2930	2925	102
553	20231206	120100	36899810	2930	2930	2930	2930	0
554	20231206	120000	36899810	2930	2930	2930	2930	0
555	20231206	115900	36899810	2930	2930	2930	2930	0
556	20231206	115800	36899810	2930	2930	2930	2930	0
557	20231206	115700	36899810	2930	2925	2930	2925	35
558	20231206	115600	36797385	2925	2925	2925	2925	0
559	20231206	115500	36797385	2925	2925	2925	2925	10
560	20231206	115400	36768135	2920	2920	2920	2920	0
561	20231206	115300	36768135	2920	2920	2920	2920	0
562	20231206	115200	36768135	2920	2920	2920	2920	0
563	20231206	115100	36768135	2920	2920	2920	2920	25
564	20231206	115000	36695135	2920	2920	2920	2920	0
565	20231206	114900	36695135	2920	2920	2920	2920	0
566	20231206	114800	36695135	2920	2920	2920	2920	24
567	20231206	114700	36625055	2920	2920	2920	2920	0
568	20231206	114600	36625055	2920	2920	2920	2920	0
569	20231206	114500	36625055	2920	2920	2920	2920	0
570	20231206	114400	36625055	2920	2920	2920	2920	25
571	20231206	114300	36552055	2925	2925	2925	2925	0
572	20231206	114200	36552055	2925	2925	2925	2925	0
573	20231206	114100	36552055	2925	2925	2925	2925	15
574	20231206	114000	36508180	2925	2925	2925	2925	5
575	20231206	113900	36493555	2925	2925	2925	2925	1
576	20231206	113800	36490630	2920	2920	2920	2920	0
577	20231206	113700	36490630	2920	2920	2920	2920	0
578	20231206	113600	36490630	2920	2920	2920	2920	25
579	20231206	113500	36417630	2920	2920	2920	2920	0
580	20231206	113400	36417630	2920	2920	2920	2920	0
581	20231206	113300	36417630	2920	2920	2920	2920	24
582	20231206	113200	36347550	2925	2925	2925	2925	0
583	20231206	113100	36347550	2925	2925	2925	2925	1
584	20231206	113000	36344625	2920	2920	2920	2920	0
585	20231206	112900	36344625	2920	2920	2920	2920	25
586	20231206	112800	36271625	2925	2925	2925	2925	0
587	20231206	112700	36271625	2925	2925	2925	2925	0
588	20231206	112600	36271625	2925	2925	2925	2925	0
589	20231206	112500	36271625	2925	2925	2925	2925	34
590	20231206	112400	36172175	2925	2925	2925	2925	10
591	20231206	112300	36142925	2925	2925	2925	2925	0
592	20231206	112200	36142925	2925	2925	2925	2925	0
593	20231206	112100	36142925	2925	2920	2925	2920	563
594	20231206	112000	34498795	2920	2920	2920	2920	119
595	20231206	111900	34151315	2915	2915	2915	2915	0
596	20231206	111800	34151315	2915	2920	2920	2915	376
597	20231206	111700	33053515	2920	2920	2920	2920	0
598	20231206	111600	33053515	2920	2920	2920	2920	0
599	20231206	111500	33053515	2920	2920	2920	2920	1000
600	20231206	111400	30133515	2920	2920	2920	2920	25
601	20231206	111300	30060515	2925	2925	2925	2925	328
602	20231206	111200	29101115	2925	2925	2925	2925	0
603	20231206	111100	29101115	2925	2925	2925	2925	0
604	20231206	111000	29101115	2925	2925	2925	2925	25
605	20231206	110900	29027990	2925	2925	2925	2925	0
606	20231206	110800	29027990	2925	2925	2925	2925	0
607	20231206	110700	29027990	2925	2925	2925	2925	25
608	20231206	110600	28954865	2925	2925	2925	2925	0
609	20231206	110500	28954865	2925	2925	2925	2925	0
610	20231206	110400	28954865	2925	2925	2925	2925	0
611	20231206	110300	28954865	2925	2925	2925	2925	24
612	20231206	110200	28884665	2930	2930	2930	2930	10
613	20231206	110100	28855365	2925	2925	2925	2925	0
614	20231206	110000	28855365	2925	2925	2925	2925	10
615	20231206	105900	28826115	2925	2930	2930	2925	75
616	20231206	105800	28606490	2930	2930	2930	2930	0
617	20231206	105700	28606490	2930	2930	2930	2930	1
618	20231206	105600	28603560	2925	2925	2925	2925	25
619	20231206	105500	28530435	2925	2925	2925	2925	0
620	20231206	105400	28530435	2925	2925	2925	2925	0
621	20231206	105300	28530435	2925	2925	2925	2925	240
622	20231206	105200	27828435	2925	2925	2925	2925	25
623	20231206	105100	27755310	2925	2925	2925	2925	0
624	20231206	105000	27755310	2925	2925	2925	2925	0
625	20231206	104900	27755310	2925	2925	2925	2925	0
626	20231206	104800	27755310	2925	2925	2925	2925	24
627	20231206	104700	27685110	2925	2925	2925	2925	0
628	20231206	104600	27685110	2925	2925	2925	2925	0
629	20231206	104500	27685110	2925	2925	2925	2925	25
630	20231206	104400	27611985	2925	2925	2925	2925	0
631	20231206	104300	27611985	2925	2925	2925	2925	0
632	20231206	104200	27611985	2925	2925	2925	2925	0
633	20231206	104100	27611985	2925	2925	2925	2925	25
634	20231206	104000	27538860	2925	2925	2925	2925	0
635	20231206	103900	27538860	2925	2925	2925	2925	0
636	20231206	103800	27538860	2925	2925	2925	2925	0
637	20231206	103700	27538860	2925	2925	2925	2925	25
638	20231206	103600	27465735	2925	2925	2925	2925	0
639	20231206	103500	27465735	2925	2925	2925	2925	500
640	20231206	103400	26003235	2925	2925	2925	2925	0
641	20231206	103300	26003235	2925	2930	2930	2925	29
642	20231206	103200	25918385	2925	2925	2925	2925	0
643	20231206	103100	25918385	2925	2925	2925	2925	0
644	20231206	103000	25918385	2925	2925	2925	2925	25
645	20231206	102900	25845260	2930	2930	2930	2925	203
646	20231206	102800	25250970	2925	2925	2925	2925	0
647	20231206	102700	25250970	2925	2925	2925	2925	0
648	20231206	102600	25250970	2925	2925	2925	2925	25
649	20231206	102500	25177845	2930	2930	2930	2930	2000
650	20231206	102400	19317845	2925	2925	2925	2925	0
651	20231206	102300	19317845	2925	2925	2925	2925	25
652	20231206	102200	19244720	2920	2920	2920	2920	0
653	20231206	102100	19244720	2920	2920	2920	2920	0
654	20231206	102000	19244720	2920	2920	2920	2920	0
655	20231206	101900	19244720	2920	2925	2925	2920	24
656	20231206	101800	19174590	2930	2930	2930	2930	167
657	20231206	101700	18685280	2925	2925	2925	2925	0
658	20231206	101600	18685280	2925	2925	2925	2925	14
659	20231206	101500	18644330	2925	2925	2925	2925	11
660	20231206	101400	18612155	2920	2920	2920	2920	0
661	20231206	101300	18612155	2920	2920	2920	2920	0
662	20231206	101200	18612155	2920	2920	2920	2920	0
663	20231206	101100	18612155	2920	2920	2920	2920	25
664	20231206	101000	18539155	2920	2920	2920	2920	0
665	20231206	100900	18539155	2920	2920	2920	2920	0
666	20231206	100800	18539155	2920	2920	2920	2920	0
667	20231206	100700	18539155	2920	2920	2920	2920	25
668	20231206	100600	18466155	2920	2920	2920	2920	0
669	20231206	100500	18466155	2920	2920	2920	2920	0
670	20231206	100400	18466155	2920	2930	2930	2920	26
671	20231206	100300	18390215	2920	2920	2920	2920	0
672	20231206	100200	18390215	2920	2920	2920	2920	0
673	20231206	100100	18390215	2920	2920	2920	2920	20
674	20231206	100000	18331815	2920	2920	2920	2920	0
675	20231206	095900	18331815	2920	2920	2920	2920	0
676	20231206	095800	18331815	2920	2920	2920	2920	0
677	20231206	095700	18331815	2920	2920	2920	2920	0
678	20231206	095600	18331815	2920	2920	2920	2920	0
679	20231206	095500	18331815	2920	2920	2920	2920	0
680	20231206	095400	18331815	2920	2920	2920	2920	0
681	20231206	095300	18331815	2920	2920	2920	2920	0
682	20231206	095200	18331815	2920	2920	2920	2920	0
683	20231206	095100	18331815	2920	2925	2925	2920	1000
684	20231206	095000	15409910	2930	2930	2930	2930	0
685	20231206	094900	15409910	2930	2930	2930	2930	0
686	20231206	094800	15409910	2930	2935	2935	2930	256
687	20231206	094700	14659825	2930	2930	2930	2930	75
688	20231206	094600	14440075	2930	2930	2930	2930	425
689	20231206	094500	13194825	2930	2930	2930	2930	50
690	20231206	094400	13048325	2935	2935	2935	2935	0
691	20231206	094300	13048325	2935	2935	2935	2935	688
692	20231206	094200	11029045	2935	2935	2935	2935	1
693	20231206	094100	11026110	2935	2935	2935	2935	5
694	20231206	094000	11011435	2930	2930	2930	2930	0
695	20231206	093900	11011435	2930	2930	2930	2930	500
696	20231206	093800	9546435	2930	2930	2930	2930	200
697	20231206	093700	8960435	2935	2935	2935	2935	192
698	20231206	093600	8396915	2935	2935	2935	2935	1
699	20231206	093500	8393980	2935	2935	2935	2935	2
700	20231206	093400	8388110	2930	2930	2930	2930	0
701	20231206	093300	8388110	2930	2935	2935	2930	528
702	20231206	093200	6840970	2930	2930	2930	2930	204
703	20231206	093100	6243250	2930	2930	2930	2930	10
704	20231206	093000	6213950	2930	2930	2930	2930	1
705	20231206	092900	6211020	2930	2930	2930	2930	0
706	20231206	092800	6211020	2930	2930	2930	2930	0
707	20231206	092700	6211020	2930	2930	2930	2930	0
708	20231206	092600	6211020	2930	2930	2930	2930	10
709	20231206	092500	6181720	2930	2930	2930	2930	0
710	20231206	092400	6181720	2930	2930	2930	2930	5
711	20231206	092300	6167070	2930	2930	2930	2930	0
712	20231206	092200	6167070	2930	2930	2930	2930	0
713	20231206	092100	6167070	2930	2930	2930	2930	0
714	20231206	092000	6167070	2930	2930	2930	2930	1
715	20231206	091900	6164140	2925	2925	2925	2925	77
716	20231206	091800	5938915	2930	2935	2935	2930	542
717	20231206	091700	4350805	2935	2935	2935	2935	0
718	20231206	091600	4350805	2935	2935	2935	2935	553
719	20231206	091500	2727750	2940	2935	2940	2935	418
720	20231206	091400	1499070	2935	2935	2935	2935	0
721	20231206	091300	1499070	2935	2935	2935	2935	79
722	20231206	091200	1267205	2935	2935	2935	2935	273
723	20231206	091100	465950	2935	2935	2935	2935	5
724	20231206	091000	451275	2930	2930	2930	2930	0
725	20231206	090900	451275	2930	2930	2930	2930	55
726	20231206	090800	290125	2935	2935	2935	2935	0
727	20231206	090700	290125	2935	2935	2935	2935	3
728	20231206	090600	281320	2930	2930	2930	2930	0
729	20231206	090500	281320	2930	2930	2930	2930	0
730	20231206	090400	281320	2930	2935	2935	2930	16
731	20231206	090300	234400	2930	2930	2930	2930	1
732	20231206	090200	231470	2930	2930	2930	2930	18
733	20231206	090100	178730	2930	2930	2930	2930	57
734	20231206	090000	11720	2930	2930	2930	2930	4