KissMeData/086980/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	195500	370122545	2910	2910	2910	2910	7082
3	20231205	195400	370122545	2910	2910	2910	2910	0
4	20231205	195300	370122545	2910	2910	2910	2910	0
5	20231205	195200	370122545	2910	2910	2910	2910	0
6	20231205	195100	370122545	2910	2910	2910	2910	0
7	20231205	195000	370122545	2910	2910	2910	2910	0
8	20231205	194900	370122545	2910	2910	2910	2910	0
9	20231205	194800	370122545	2910	2910	2910	2910	0
10	20231205	194700	370122545	2910	2910	2910	2910	0
11	20231205	194600	370122545	2910	2910	2910	2910	0
12	20231205	194500	370122545	2910	2910	2910	2910	0
13	20231205	194400	370122545	2910	2910	2910	2910	0
14	20231205	194300	370122545	2910	2910	2910	2910	0
15	20231205	194200	370122545	2910	2910	2910	2910	0
16	20231205	194100	370122545	2910	2910	2910	2910	0
17	20231205	194000	370122545	2910	2910	2910	2910	0
18	20231205	193900	370122545	2910	2910	2910	2910	0
19	20231205	193800	370122545	2910	2910	2910	2910	0
20	20231205	193700	370122545	2910	2910	2910	2910	0
21	20231205	193600	370122545	2910	2910	2910	2910	0
22	20231205	193500	370122545	2910	2910	2910	2910	0
23	20231205	193400	370122545	2910	2910	2910	2910	0
24	20231205	193300	370122545	2910	2910	2910	2910	0
25	20231205	193200	370122545	2910	2910	2910	2910	0
26	20231205	193100	370122545	2910	2910	2910	2910	0
27	20231205	193000	370122545	2910	2910	2910	2910	0
28	20231205	192900	370122545	2910	2910	2910	2910	0
29	20231205	192800	370122545	2910	2910	2910	2910	0
30	20231205	192700	370122545	2910	2910	2910	2910	0
31	20231205	192600	370122545	2910	2910	2910	2910	0
32	20231205	192500	370122545	2910	2910	2910	2910	7082
33	20231205	192400	370122545	2910	2910	2910	2910	0
34	20231205	192300	370122545	2910	2910	2910	2910	0
35	20231205	192200	370122545	2910	2910	2910	2910	0
36	20231205	192100	370122545	2910	2910	2910	2910	0
37	20231205	192000	370122545	2910	2910	2910	2910	0
38	20231205	191900	370122545	2910	2910	2910	2910	0
39	20231205	191800	370122545	2910	2910	2910	2910	0
40	20231205	191700	370122545	2910	2910	2910	2910	0
41	20231205	191600	370122545	2910	2910	2910	2910	0
42	20231205	191500	370122545	2910	2910	2910	2910	0
43	20231205	191400	370122545	2910	2910	2910	2910	0
44	20231205	191300	370122545	2910	2910	2910	2910	0
45	20231205	191200	370122545	2910	2910	2910	2910	0
46	20231205	191100	370122545	2910	2910	2910	2910	0
47	20231205	191000	370122545	2910	2910	2910	2910	0
48	20231205	190900	370122545	2910	2910	2910	2910	0
49	20231205	190800	370122545	2910	2910	2910	2910	0
50	20231205	190700	370122545	2910	2910	2910	2910	0
51	20231205	190600	370122545	2910	2910	2910	2910	0
52	20231205	190500	370122545	2910	2910	2910	2910	0
53	20231205	190400	370122545	2910	2910	2910	2910	0
54	20231205	190300	370122545	2910	2910	2910	2910	0
55	20231205	190200	370122545	2910	2910	2910	2910	0
56	20231205	190100	370122545	2910	2910	2910	2910	0
57	20231205	190000	370122545	2910	2910	2910	2910	0
58	20231205	185900	370122545	2910	2910	2910	2910	0
59	20231205	185800	370122545	2910	2910	2910	2910	0
60	20231205	185700	370122545	2910	2910	2910	2910	0
61	20231205	185600	370122545	2910	2910	2910	2910	0
62	20231205	185500	370122545	2910	2910	2910	2910	7082
63	20231205	185400	370122545	2910	2910	2910	2910	0
64	20231205	185300	370122545	2910	2910	2910	2910	0
65	20231205	185200	370122545	2910	2910	2910	2910	0
66	20231205	185100	370122545	2910	2910	2910	2910	0
67	20231205	185000	370122545	2910	2910	2910	2910	0
68	20231205	184900	370122545	2910	2910	2910	2910	0
69	20231205	184800	370122545	2910	2910	2910	2910	0
70	20231205	184700	370122545	2910	2910	2910	2910	0
71	20231205	184600	370122545	2910	2910	2910	2910	0
72	20231205	184500	370122545	2910	2910	2910	2910	0
73	20231205	184400	370122545	2910	2910	2910	2910	0
74	20231205	184300	370122545	2910	2910	2910	2910	0
75	20231205	184200	370122545	2910	2910	2910	2910	0
76	20231205	184100	370122545	2910	2910	2910	2910	0
77	20231205	184000	370122545	2910	2910	2910	2910	0
78	20231205	183900	370122545	2910	2910	2910	2910	0
79	20231205	183800	370122545	2910	2910	2910	2910	0
80	20231205	183700	370122545	2910	2910	2910	2910	0
81	20231205	183600	370122545	2910	2910	2910	2910	0
82	20231205	183500	370122545	2910	2910	2910	2910	0
83	20231205	183400	370122545	2910	2910	2910	2910	0
84	20231205	183300	370122545	2910	2910	2910	2910	0
85	20231205	183200	370122545	2910	2910	2910	2910	0
86	20231205	183100	370122545	2910	2910	2910	2910	0
87	20231205	183000	370122545	2910	2910	2910	2910	0
88	20231205	182900	370122545	2910	2910	2910	2910	0
89	20231205	182800	370122545	2910	2910	2910	2910	0
90	20231205	182700	370122545	2910	2910	2910	2910	0
91	20231205	182600	370122545	2910	2910	2910	2910	0
92	20231205	182500	370122545	2910	2910	2910	2910	7082
93	20231205	182400	370122545	2910	2910	2910	2910	0
94	20231205	182300	370122545	2910	2910	2910	2910	0
95	20231205	182200	370122545	2910	2910	2910	2910	0
96	20231205	182100	370122545	2910	2910	2910	2910	0
97	20231205	182000	370122545	2910	2910	2910	2910	0
98	20231205	181900	370122545	2910	2910	2910	2910	0
99	20231205	181800	370122545	2910	2910	2910	2910	0
100	20231205	181700	370122545	2910	2910	2910	2910	0
101	20231205	181600	370122545	2910	2910	2910	2910	0
102	20231205	181500	370122545	2910	2910	2910	2910	0
103	20231205	181400	370122545	2910	2910	2910	2910	0
104	20231205	181300	370122545	2910	2910	2910	2910	0
105	20231205	181200	370122545	2910	2910	2910	2910	0
106	20231205	181100	370122545	2910	2910	2910	2910	0
107	20231205	181000	370122545	2910	2910	2910	2910	0
108	20231205	180900	370122545	2910	2910	2910	2910	0
109	20231205	180800	370122545	2910	2910	2910	2910	0
110	20231205	180700	370122545	2910	2910	2910	2910	0
111	20231205	180600	370122545	2910	2910	2910	2910	0
112	20231205	180500	370122545	2910	2910	2910	2910	0
113	20231205	180400	370122545	2910	2910	2910	2910	0
114	20231205	180300	370122545	2910	2910	2910	2910	0
115	20231205	180200	370122545	2910	2910	2910	2910	0
116	20231205	180100	370122545	2910	2910	2910	2910	0
117	20231205	180000	370122545	2910	2910	2910	2910	0
118	20231205	175900	370122545	2910	2910	2910	2910	0
119	20231205	175800	370122545	2910	2910	2910	2910	0
120	20231205	175700	370122545	2910	2910	2910	2910	0
121	20231205	175600	370122545	2910	2910	2910	2910	0
122	20231205	175500	370122545	2910	2910	2910	2910	7082
123	20231205	175400	370122545	2910	2910	2910	2910	0
124	20231205	175300	370122545	2910	2910	2910	2910	0
125	20231205	175200	370122545	2910	2910	2910	2910	0
126	20231205	175100	370122545	2910	2910	2910	2910	0
127	20231205	175000	370122545	2910	2910	2910	2910	0
128	20231205	174900	370122545	2910	2910	2910	2910	0
129	20231205	174800	370122545	2910	2910	2910	2910	0
130	20231205	174700	370122545	2910	2910	2910	2910	0
131	20231205	174600	370122545	2910	2910	2910	2910	0
132	20231205	174500	370122545	2910	2910	2910	2910	0
133	20231205	174400	370122545	2910	2910	2910	2910	0
134	20231205	174300	370122545	2910	2910	2910	2910	0
135	20231205	174200	370122545	2910	2910	2910	2910	0
136	20231205	174100	370122545	2910	2910	2910	2910	0
137	20231205	174000	370122545	2910	2910	2910	2910	0
138	20231205	173900	370122545	2910	2910	2910	2910	0
139	20231205	173800	370122545	2910	2910	2910	2910	0
140	20231205	173700	370122545	2910	2910	2910	2910	0
141	20231205	173600	370122545	2910	2910	2910	2910	0
142	20231205	173500	370122545	2910	2910	2910	2910	0
143	20231205	173400	370122545	2910	2910	2910	2910	0
144	20231205	173300	370122545	2910	2910	2910	2910	0
145	20231205	173200	370122545	2910	2910	2910	2910	0
146	20231205	173100	370122545	2910	2910	2910	2910	0
147	20231205	173000	370122545	2910	2910	2910	2910	0
148	20231205	172900	370122545	2910	2910	2910	2910	0
149	20231205	172800	370122545	2910	2910	2910	2910	0
150	20231205	172700	370122545	2910	2910	2910	2910	0
151	20231205	172600	370122545	2910	2910	2910	2910	0
152	20231205	172500	370122545	2910	2910	2910	2910	7082
153	20231205	172400	370122545	2910	2910	2910	2910	0
154	20231205	172300	370122545	2910	2910	2910	2910	0
155	20231205	172200	370122545	2910	2910	2910	2910	0
156	20231205	172100	370122545	2910	2910	2910	2910	0
157	20231205	172000	370122545	2910	2910	2910	2910	0
158	20231205	171900	370122545	2910	2910	2910	2910	0
159	20231205	171800	370122545	2910	2910	2910	2910	0
160	20231205	171700	370122545	2910	2910	2910	2910	0
161	20231205	171600	370122545	2910	2910	2910	2910	0
162	20231205	171500	370122545	2910	2910	2910	2910	0
163	20231205	171400	370122545	2910	2910	2910	2910	0
164	20231205	171300	370122545	2910	2910	2910	2910	0
165	20231205	171200	370122545	2910	2910	2910	2910	0
166	20231205	171100	370122545	2910	2910	2910	2910	0
167	20231205	171000	370122545	2910	2910	2910	2910	0
168	20231205	170900	370122545	2910	2910	2910	2910	0
169	20231205	170800	370122545	2910	2910	2910	2910	0
170	20231205	170700	370122545	2910	2910	2910	2910	0
171	20231205	170600	370122545	2910	2910	2910	2910	0
172	20231205	170500	370122545	2910	2910	2910	2910	0
173	20231205	170400	370122545	2910	2910	2910	2910	0
174	20231205	170300	370122545	2910	2910	2910	2910	0
175	20231205	170200	370122545	2910	2910	2910	2910	0
176	20231205	170100	370122545	2910	2910	2910	2910	0
177	20231205	170000	370122545	2910	2910	2910	2910	0
178	20231205	165900	370122545	2910	2910	2910	2910	0
179	20231205	165800	370122545	2910	2910	2910	2910	0
180	20231205	165700	370122545	2910	2910	2910	2910	0
181	20231205	165600	370122545	2910	2910	2910	2910	0
182	20231205	165500	370122545	2910	2910	2910	2910	7082
183	20231205	165400	370122545	2910	2910	2910	2910	0
184	20231205	165300	370122545	2910	2910	2910	2910	0
185	20231205	165200	370122545	2910	2910	2910	2910	0
186	20231205	165100	370122545	2910	2910	2910	2910	0
187	20231205	165000	370122545	2910	2910	2910	2910	0
188	20231205	164900	370122545	2910	2910	2910	2910	0
189	20231205	164800	370122545	2910	2910	2910	2910	0
190	20231205	164700	370122545	2910	2910	2910	2910	0
191	20231205	164600	370122545	2910	2910	2910	2910	0
192	20231205	164500	370122545	2910	2910	2910	2910	0
193	20231205	164400	370122545	2910	2910	2910	2910	0
194	20231205	164300	370122545	2910	2910	2910	2910	0
195	20231205	164200	370122545	2910	2910	2910	2910	0
196	20231205	164100	370122545	2910	2910	2910	2910	0
197	20231205	164000	370122545	2910	2910	2910	2910	0
198	20231205	163900	370122545	2910	2910	2910	2910	0
199	20231205	163800	370122545	2910	2910	2910	2910	0
200	20231205	163700	370122545	2910	2910	2910	2910	0
201	20231205	163600	370122545	2910	2910	2910	2910	0
202	20231205	163500	370122545	2910	2910	2910	2910	0
203	20231205	163400	370122545	2910	2910	2910	2910	0
204	20231205	163300	370122545	2910	2910	2910	2910	0
205	20231205	163200	370122545	2910	2910	2910	2910	0
206	20231205	163100	370122545	2910	2910	2910	2910	0
207	20231205	163000	370122545	2910	2910	2910	2910	0
208	20231205	162900	370122545	2910	2910	2910	2910	0
209	20231205	162800	370122545	2910	2910	2910	2910	0
210	20231205	162700	370122545	2910	2910	2910	2910	0
211	20231205	162600	370122545	2910	2910	2910	2910	0
212	20231205	162500	370122545	2910	2910	2910	2910	7082
213	20231205	162400	370122545	2910	2910	2910	2910	0
214	20231205	162300	370122545	2910	2910	2910	2910	0
215	20231205	162200	370122545	2910	2910	2910	2910	0
216	20231205	162100	370122545	2910	2910	2910	2910	0
217	20231205	162000	370122545	2910	2910	2910	2910	0
218	20231205	161900	370122545	2910	2910	2910	2910	0
219	20231205	161800	370122545	2910	2910	2910	2910	0
220	20231205	161700	370122545	2910	2910	2910	2910	0
221	20231205	161600	370122545	2910	2910	2910	2910	0
222	20231205	161500	370122545	2910	2910	2910	2910	0
223	20231205	161400	370122545	2910	2910	2910	2910	0
224	20231205	161300	370122545	2910	2910	2910	2910	0
225	20231205	161200	370122545	2910	2910	2910	2910	0
226	20231205	161100	370122545	2910	2910	2910	2910	0
227	20231205	161000	370122545	2910	2910	2910	2910	0
228	20231205	160900	370122545	2910	2910	2910	2910	0
229	20231205	160800	370122545	2910	2910	2910	2910	0
230	20231205	160700	370122545	2910	2910	2910	2910	0
231	20231205	160600	370122545	2910	2910	2910	2910	0
232	20231205	160500	370122545	2910	2910	2910	2910	0
233	20231205	160400	370122545	2910	2910	2910	2910	0
234	20231205	160300	370122545	2910	2910	2910	2910	0
235	20231205	160200	370122545	2910	2910	2910	2910	0
236	20231205	160100	370122545	2910	2910	2910	2910	0
237	20231205	160000	370122545	2910	2910	2910	2910	0
238	20231205	155900	370122545	2910	2910	2910	2910	0
239	20231205	155800	370122545	2910	2910	2910	2910	0
240	20231205	155700	370122545	2910	2910	2910	2910	0
241	20231205	155600	370122545	2910	2910	2910	2910	0
242	20231205	155500	370122545	2910	2910	2910	2910	7082
243	20231205	155400	370122545	2910	2910	2910	2910	0
244	20231205	155300	370122545	2910	2910	2910	2910	0
245	20231205	155200	370122545	2910	2910	2910	2910	0
246	20231205	155100	370122545	2910	2910	2910	2910	0
247	20231205	155000	370122545	2910	2910	2910	2910	0
248	20231205	154900	370122545	2910	2910	2910	2910	0
249	20231205	154800	370122545	2910	2910	2910	2910	0
250	20231205	154700	370122545	2910	2910	2910	2910	0
251	20231205	154600	370122545	2910	2910	2910	2910	0
252	20231205	154500	370122545	2910	2910	2910	2910	0
253	20231205	154400	370122545	2910	2910	2910	2910	0
254	20231205	154300	370122545	2910	2910	2910	2910	0
255	20231205	154200	370122545	2910	2910	2910	2910	0
256	20231205	154100	370122545	2910	2910	2910	2910	0
257	20231205	154000	370122545	2910	2910	2910	2910	0
258	20231205	153900	370122545	2910	2910	2910	2910	0
259	20231205	153800	370122545	2910	2910	2910	2910	0
260	20231205	153700	370122545	2910	2910	2910	2910	0
261	20231205	153600	370122545	2910	2910	2910	2910	0
262	20231205	153500	370122545	2910	2910	2910	2910	0
263	20231205	153400	370122545	2910	2910	2910	2910	0
264	20231205	153300	370122545	2910	2910	2910	2910	0
265	20231205	153200	370122545	2910	2910	2910	2910	0
266	20231205	153100	370122545	2910	2910	2910	2910	0
267	20231205	153000	370122545	2910	2910	2910	2910	7082
268	20231205	152900	349513925	2920	2920	2920	2920	0
269	20231205	152800	349513925	2920	2920	2920	2920	0
270	20231205	152700	349513925	2920	2920	2920	2920	0
271	20231205	152600	349513925	2920	2920	2920	2920	0
272	20231205	152500	349513925	2920	2920	2920	2920	0
273	20231205	152400	349513925	2920	2920	2920	2920	0
274	20231205	152300	349513925	2920	2920	2920	2920	0
275	20231205	152200	349513925	2920	2920	2920	2920	0
276	20231205	152100	349513925	2920	2920	2920	2920	0
277	20231205	152000	349513925	2920	2920	2920	2920	0
278	20231205	151900	349513925	2920	2920	2920	2915	220
279	20231205	151800	348872025	2920	2915	2920	2915	20
280	20231205	151700	348813630	2920	2920	2920	2915	7142
281	20231205	151600	327993095	2920	2925	2925	2920	1410
282	20231205	151500	323872815	2935	2935	2935	2935	12
283	20231205	151400	323837595	2935	2935	2935	2935	31
284	20231205	151300	323746610	2920	2920	2920	2920	0
285	20231205	151200	323746610	2920	2920	2920	2920	60
286	20231205	151100	323571410	2920	2920	2920	2920	6
287	20231205	151000	323553890	2930	2915	2930	2915	607
288	20231205	150900	321776765	2915	2920	2920	2915	719
289	20231205	150800	319680360	2920	2920	2920	2915	302
290	20231205	150700	318798825	2920	2920	2920	2920	33
291	20231205	150600	318702465	2920	2920	2920	2920	46
292	20231205	150500	318568145	2920	2920	2920	2920	103
293	20231205	150400	318267385	2920	2930	2930	2920	3656
294	20231205	150300	307589080	2930	2930	2930	2930	60
295	20231205	150200	307413280	2925	2925	2925	2925	118
296	20231205	150100	307068130	2925	2925	2925	2925	154
297	20231205	150000	306617680	2925	2925	2925	2925	100
298	20231205	145900	306325180	2925	2925	2925	2925	247
299	20231205	145800	305602705	2925	2925	2925	2925	0
300	20231205	145700	305602705	2925	2925	2925	2925	0
301	20231205	145600	305602705	2925	2925	2925	2925	0
302	20231205	145500	305602705	2925	2925	2925	2925	0
303	20231205	145400	305602705	2925	2930	2930	2925	100
304	20231205	145300	305309955	2925	2925	2925	2925	33
305	20231205	145200	305213430	2935	2935	2935	2935	0
306	20231205	145100	305213430	2935	2925	2935	2925	163
307	20231205	145000	304736325	2925	2925	2925	2925	0
308	20231205	144900	304736325	2925	2925	2925	2925	0
309	20231205	144800	304736325	2925	2925	2925	2925	37
310	20231205	144700	304628100	2925	2930	2930	2925	104
311	20231205	144600	304323400	2925	2930	2930	2925	3026
312	20231205	144500	295470850	2930	2930	2930	2930	100
313	20231205	144400	295177850	2930	2930	2930	2930	4
314	20231205	144300	295166130	2925	2925	2925	2925	150
315	20231205	144200	294727380	2925	2935	2935	2925	325
316	20231205	144100	293775135	2930	2935	2935	2930	401
317	20231205	144000	292600200	2935	2935	2935	2935	61
318	20231205	143900	292421165	2935	2925	2935	2925	310
319	20231205	143800	291513365	2925	2925	2930	2925	64
320	20231205	143700	291325875	2930	2930	2930	2930	4
321	20231205	143600	291314155	2930	2930	2930	2930	0
322	20231205	143500	291314155	2930	2930	2930	2930	995
323	20231205	143400	288398805	2925	2940	2940	2925	272
324	20231205	143300	287603170	2940	2940	2940	2940	0
325	20231205	143200	287603170	2940	2940	2940	2940	0
326	20231205	143100	287603170	2940	2940	2940	2940	16
327	20231205	143000	287556130	2925	2925	2925	2925	750
328	20231205	142900	285362380	2925	2925	2925	2925	0
329	20231205	142800	285362380	2925	2925	2925	2925	341
330	20231205	142700	284364955	2930	2930	2930	2930	510
331	20231205	142600	282870655	2940	2935	2940	2935	129
332	20231205	142500	282492030	2935	2935	2935	2935	132
333	20231205	142400	282104610	2935	2935	2935	2935	32
334	20231205	142300	282010690	2935	2935	2935	2935	3
335	20231205	142200	282001885	2935	2935	2935	2935	139
336	20231205	142100	281593920	2940	2940	2940	2940	0
337	20231205	142000	281593920	2940	2940	2940	2940	1055
338	20231205	141900	278492220	2930	2930	2930	2930	4
339	20231205	141800	278480500	2930	2930	2930	2930	900
340	20231205	141700	275843500	2930	2935	2935	2930	2434
341	20231205	141600	268702875	2935	2935	2935	2935	0
342	20231205	141500	268702875	2935	2940	2940	2935	62
343	20231205	141400	268520695	2945	2945	2945	2945	20
344	20231205	141300	268461795	2945	2945	2945	2945	50
345	20231205	141200	268314545	2935	2935	2935	2935	656
346	20231205	141100	266389185	2935	2935	2935	2935	334
347	20231205	141000	265408895	2935	2935	2935	2935	0
348	20231205	140900	265408895	2935	2935	2935	2935	50
349	20231205	140800	265262145	2935	2935	2935	2935	17
350	20231205	140700	265212250	2935	2935	2935	2935	20
351	20231205	140600	265153550	2935	2935	2935	2935	0
352	20231205	140500	265153550	2935	2935	2935	2935	0
353	20231205	140400	265153550	2935	2935	2935	2935	2
354	20231205	140300	265147680	2935	2935	2935	2935	0
355	20231205	140200	265147680	2935	2940	2940	2935	2732
356	20231205	140100	257129255	2940	2940	2940	2940	800
357	20231205	140000	254777255	2940	2940	2940	2940	12
358	20231205	135900	254741975	2940	2940	2940	2940	13
359	20231205	135800	254703755	2940	2940	2940	2940	0
360	20231205	135700	254703755	2940	2940	2940	2940	110
361	20231205	135600	254380355	2940	2940	2940	2940	1
362	20231205	135500	254377415	2935	2935	2935	2935	0
363	20231205	135400	254377415	2935	2935	2935	2935	0
364	20231205	135300	254377415	2935	2935	2935	2935	32
365	20231205	135200	254283495	2935	2935	2935	2935	0
366	20231205	135100	254283495	2935	2940	2940	2935	420
367	20231205	135000	253050590	2935	2935	2935	2935	0
368	20231205	134900	253050590	2935	2935	2935	2935	0
369	20231205	134800	253050590	2935	2935	2935	2935	0
370	20231205	134700	253050590	2935	2935	2935	2935	0
371	20231205	134600	253050590	2935	2935	2935	2935	810
372	20231205	134500	250673240	2935	2940	2940	2935	1503
373	20231205	134400	246261565	2935	2935	2935	2935	0
374	20231205	134300	246261565	2935	2935	2935	2935	0
375	20231205	134200	246261565	2935	2940	2940	2935	1400
376	20231205	134100	242148455	2940	2940	2940	2940	0
377	20231205	134000	242148455	2940	2940	2940	2940	124
378	20231205	133900	241783895	2945	2945	2945	2945	368
379	20231205	133800	240700135	2950	2950	2950	2950	0
380	20231205	133700	240700135	2950	2950	2950	2950	77
381	20231205	133600	240472985	2960	2950	2960	2945	342
382	20231205	133500	239464940	2960	2960	2960	2960	6
383	20231205	133400	239447180	2955	2955	2955	2955	0
384	20231205	133300	239447180	2955	2955	2955	2955	14
385	20231205	133200	239405810	2955	2955	2955	2955	214
386	20231205	133100	238773440	2955	2955	2955	2955	0
387	20231205	133000	238773440	2955	2955	2955	2955	5
388	20231205	132900	238758665	2950	2950	2950	2950	50
389	20231205	132800	238611165	2945	2945	2945	2945	0
390	20231205	132700	238611165	2945	2945	2945	2945	502
391	20231205	132600	237132775	2950	2950	2950	2950	513
392	20231205	132500	235619425	2950	2950	2950	2950	0
393	20231205	132400	235619425	2950	2950	2950	2950	0
394	20231205	132300	235619425	2950	2950	2950	2950	0
395	20231205	132200	235619425	2950	2950	2950	2950	173
396	20231205	132100	235109075	2950	2950	2950	2950	1
397	20231205	132000	235106125	2950	2950	2950	2950	22
398	20231205	131900	235041225	2950	2950	2950	2950	0
399	20231205	131800	235041225	2950	2950	2950	2950	0
400	20231205	131700	235041225	2950	2950	2950	2950	170
401	20231205	131600	234539725	2950	2950	2950	2950	4
402	20231205	131500	234527925	2950	2950	2950	2945	131
403	20231205	131400	234141850	2950	2945	2950	2945	3
404	20231205	131300	234133005	2945	2945	2945	2945	169
405	20231205	131200	233635300	2945	2945	2950	2945	1243
406	20231205	131100	229973550	2945	2945	2945	2945	0
407	20231205	131000	229973550	2945	2945	2945	2945	19
408	20231205	130900	229917595	2945	2945	2945	2945	0
409	20231205	130800	229917595	2945	2945	2945	2945	0
410	20231205	130700	229917595	2945	2945	2945	2945	126
411	20231205	130600	229546525	2945	2945	2945	2945	59
412	20231205	130500	229372770	2945	2945	2945	2945	0
413	20231205	130400	229372770	2945	2945	2945	2945	15
414	20231205	130300	229328595	2945	2945	2945	2945	5
415	20231205	130200	229313870	2940	2940	2940	2940	0
416	20231205	130100	229313870	2940	2940	2940	2940	0
417	20231205	130000	229313870	2940	2940	2940	2940	1
418	20231205	125900	229310930	2935	2935	2935	2935	0
419	20231205	125800	229310930	2935	2945	2945	2935	9
420	20231205	125700	229284465	2945	2945	2945	2945	7
421	20231205	125600	229263850	2935	2935	2935	2935	0
422	20231205	125500	229263850	2935	2935	2935	2935	1
423	20231205	125400	229260915	2940	2940	2940	2940	30
424	20231205	125300	229172715	2940	2940	2940	2940	340
425	20231205	125200	228173115	2940	2940	2940	2940	0
426	20231205	125100	228173115	2940	2940	2940	2940	0
427	20231205	125000	228173115	2940	2940	2940	2940	10
428	20231205	124900	228143715	2935	2935	2935	2935	0
429	20231205	124800	228143715	2935	2935	2935	2935	0
430	20231205	124700	228143715	2935	2945	2945	2935	251
431	20231205	124600	227407020	2940	2940	2940	2940	0
432	20231205	124500	227407020	2940	2935	2940	2935	302
433	20231205	124400	226520600	2935	2935	2935	2935	0
434	20231205	124300	226520600	2935	2935	2935	2935	19
435	20231205	124200	226464835	2940	2940	2940	2940	66
436	20231205	124100	226270795	2945	2945	2945	2945	0
437	20231205	124000	226270795	2945	2945	2945	2945	0
438	20231205	123900	226270795	2945	2945	2945	2945	0
439	20231205	123800	226270795	2945	2945	2945	2945	1
440	20231205	123700	226267850	2950	2950	2950	2950	0
441	20231205	123600	226267850	2950	2950	2950	2950	0
442	20231205	123500	226267850	2950	2950	2950	2950	49
443	20231205	123400	226123300	2940	2940	2940	2940	148
444	20231205	123300	225688180	2950	2950	2950	2950	10
445	20231205	123200	225658680	2950	2950	2950	2950	0
446	20231205	123100	225658680	2950	2950	2950	2950	1
447	20231205	123000	225655730	2950	2950	2950	2950	0
448	20231205	122900	225655730	2950	2950	2950	2950	0
449	20231205	122800	225655730	2950	2950	2950	2950	21
450	20231205	122700	225593780	2930	2930	2930	2930	0
451	20231205	122600	225593780	2930	2940	2940	2930	7000
452	20231205	122500	205054850	2940	2940	2940	2940	0
453	20231205	122400	205054850	2940	2940	2940	2940	0
454	20231205	122300	205054850	2940	2940	2940	2940	0
455	20231205	122200	205054850	2940	2950	2950	2940	5
456	20231205	122100	205040115	2950	2950	2950	2950	0
457	20231205	122000	205040115	2950	2950	2950	2950	0
458	20231205	121900	205040115	2950	2950	2950	2950	0
459	20231205	121800	205040115	2950	2950	2950	2950	0
460	20231205	121700	205040115	2950	2950	2950	2950	0
461	20231205	121600	205040115	2950	2950	2950	2950	0
462	20231205	121500	205040115	2950	2950	2950	2950	0
463	20231205	121400	205040115	2950	2950	2950	2950	2
464	20231205	121300	205034215	2950	2950	2950	2950	12
465	20231205	121200	204998815	2950	2950	2950	2950	0
466	20231205	121100	204998815	2950	2950	2950	2950	5
467	20231205	121000	204984065	2950	2950	2955	2950	734
468	20231205	120900	202818725	2950	2950	2950	2950	0
469	20231205	120800	202818725	2950	2950	2950	2950	13
470	20231205	120700	202780375	2935	2935	2935	2935	0
471	20231205	120600	202780375	2935	2935	2935	2935	1
472	20231205	120500	202777440	2935	2935	2935	2935	0
473	20231205	120400	202777440	2935	2935	2935	2935	0
474	20231205	120300	202777440	2935	2935	2935	2935	0
475	20231205	120200	202777440	2935	2935	2935	2935	0
476	20231205	120100	202777440	2935	2935	2935	2935	0
477	20231205	120000	202777440	2935	2940	2940	2935	1000
478	20231205	115900	199837790	2940	2940	2940	2940	50
479	20231205	115800	199690790	2940	2940	2940	2940	0
480	20231205	115700	199690790	2940	2945	2945	2940	46
481	20231205	115600	199555500	2945	2950	2950	2945	46
482	20231205	115500	199419925	2950	2950	2950	2950	0
483	20231205	115400	199419925	2950	2950	2950	2950	1
484	20231205	115300	199416975	2955	2955	2955	2955	0
485	20231205	115200	199416975	2955	2955	2955	2955	0
486	20231205	115100	199416975	2955	2955	2955	2955	0
487	20231205	115000	199416975	2955	2955	2955	2955	40
488	20231205	114900	199298775	2955	2955	2955	2955	15
489	20231205	114800	199254450	2950	2950	2950	2950	0
490	20231205	114700	199254450	2950	2950	2950	2950	300
491	20231205	114600	198369450	2950	2950	2950	2950	500
492	20231205	114500	196894450	2950	2950	2950	2950	5
493	20231205	114400	196879700	2950	2950	2950	2950	10
494	20231205	114300	196850200	2950	2950	2950	2950	3
495	20231205	114200	196841350	2950	2950	2950	2950	75
496	20231205	114100	196620100	2950	2950	2950	2950	0
497	20231205	114000	196620100	2950	2950	2950	2950	0
498	20231205	113900	196620100	2950	2950	2950	2950	0
499	20231205	113800	196620100	2950	2950	2950	2950	54
500	20231205	113700	196460800	2950	2950	2950	2950	58
501	20231205	113600	196289700	2950	2945	2950	2945	44
502	20231205	113500	196160095	2940	2940	2940	2940	0
503	20231205	113400	196160095	2940	2940	2940	2940	0
504	20231205	113300	196160095	2940	2950	2950	2940	551
505	20231205	113200	194535155	2940	2940	2940	2940	0
506	20231205	113100	194535155	2940	2940	2940	2940	0
507	20231205	113000	194535155	2940	2940	2940	2940	0
508	20231205	112900	194535155	2940	2945	2945	2940	129
509	20231205	112800	194155395	2950	2950	2950	2950	10
510	20231205	112700	194125895	2950	2950	2950	2950	0
511	20231205	112600	194125895	2950	2950	2950	2950	0
512	20231205	112500	194125895	2950	2950	2950	2950	0
513	20231205	112400	194125895	2950	2950	2950	2950	3
514	20231205	112300	194117045	2950	2950	2950	2950	0
515	20231205	112200	194117045	2950	2950	2950	2950	1
516	20231205	112100	194114095	2935	2935	2935	2935	0
517	20231205	112000	194114095	2935	2935	2935	2935	0
518	20231205	111900	194114095	2935	2935	2935	2935	0
519	20231205	111800	194114095	2935	2940	2940	2935	5310
520	20231205	111700	178507525	2940	2940	2940	2940	0
521	20231205	111600	178507525	2940	2940	2940	2940	6
522	20231205	111500	178489885	2940	2940	2940	2940	105
523	20231205	111400	178181185	2935	2935	2935	2935	1100
524	20231205	111300	174952685	2940	2940	2940	2940	1
525	20231205	111200	174949745	2940	2940	2940	2940	7
526	20231205	111100	174929165	2940	2940	2940	2940	12
527	20231205	111000	174893885	2940	2940	2940	2940	162
528	20231205	110900	174417605	2940	2940	2940	2940	370
529	20231205	110800	173329805	2950	2950	2950	2950	110
530	20231205	110700	173005305	2950	2950	2950	2950	1000
531	20231205	110600	170055305	2950	2950	2950	2950	20
532	20231205	110500	169996305	2940	2940	2940	2940	0
533	20231205	110400	169996305	2940	2940	2940	2940	1100
534	20231205	110300	166762305	2940	2940	2940	2940	211
535	20231205	110200	166141965	2950	2950	2950	2950	2
536	20231205	110100	166136065	2950	2945	2950	2940	98
537	20231205	110000	165847340	2950	2950	2950	2950	34
538	20231205	105900	165747040	2950	2950	2950	2950	80
539	20231205	105800	165511040	2940	2940	2940	2940	0
540	20231205	105700	165511040	2940	2940	2940	2940	81
541	20231205	105600	165272900	2945	2945	2945	2945	11
542	20231205	105500	165240505	2950	2950	2950	2950	80
543	20231205	105400	165004505	2940	2940	2940	2940	0
544	20231205	105300	165004505	2940	2940	2940	2940	0
545	20231205	105200	165004505	2940	2940	2940	2940	23
546	20231205	105100	164936885	2935	2935	2935	2935	0
547	20231205	105000	164936885	2935	2935	2935	2935	0
548	20231205	104900	164936885	2935	2935	2935	2935	0
549	20231205	104800	164936885	2935	2935	2935	2935	0
550	20231205	104700	164936885	2935	2935	2935	2935	0
551	20231205	104600	164936885	2935	2935	2935	2935	111
552	20231205	104500	164611100	2935	2945	2945	2935	501
553	20231205	104400	163138500	2945	2945	2945	2945	110
554	20231205	104300	162814550	2945	2945	2945	2945	53
555	20231205	104200	162658465	2950	2950	2950	2950	400
556	20231205	104100	161478465	2950	2950	2950	2950	893
557	20231205	104000	158844115	2950	2950	2950	2950	790
558	20231205	103900	156513615	2950	2950	2950	2950	451
559	20231205	103800	155183165	2950	2950	2950	2950	466
560	20231205	103700	153808465	2950	2950	2950	2950	0
561	20231205	103600	153808465	2950	2945	2950	2945	928
562	20231205	103500	151075500	2950	2950	2950	2950	284
563	20231205	103400	150237700	2950	2950	2950	2950	0
564	20231205	103300	150237700	2950	2950	2950	2950	0
565	20231205	103200	150237700	2950	2950	2950	2950	0
566	20231205	103100	150237700	2950	2950	2950	2950	30
567	20231205	103000	150149200	2950	2950	2950	2950	0
568	20231205	102900	150149200	2950	2950	2950	2950	0
569	20231205	102800	150149200	2950	2950	2950	2950	0
570	20231205	102700	150149200	2950	2950	2950	2950	29
571	20231205	102600	150063650	2960	2955	2960	2955	128
572	20231205	102500	149685400	2940	2955	2965	2940	5537
573	20231205	102400	133295905	2950	2950	2950	2950	0
574	20231205	102300	133295905	2950	2950	2950	2950	43
575	20231205	102200	133169055	2955	2955	2955	2955	0
576	20231205	102100	133169055	2955	2955	2955	2955	1
577	20231205	102000	133166100	2955	2955	2955	2955	5
578	20231205	101900	133151325	2935	2935	2935	2935	38
579	20231205	101800	133039795	2955	2955	2955	2955	338
580	20231205	101700	132041005	2955	2945	2955	2935	8690
581	20231205	101600	106515025	2940	2940	2940	2940	0
582	20231205	101500	106515025	2940	2940	2940	2940	0
583	20231205	101400	106515025	2940	2950	2950	2940	125
584	20231205	101300	106147435	2955	2955	2955	2955	5
585	20231205	101200	106132660	2955	2955	2955	2955	1
586	20231205	101100	106129705	2945	2950	2955	2945	418
587	20231205	101000	104896385	2940	2940	2940	2940	0
588	20231205	100900	104896385	2940	2940	2940	2940	0
589	20231205	100800	104896385	2940	2940	2940	2940	0
590	20231205	100700	104896385	2940	2940	2940	2940	0
591	20231205	100600	104896385	2940	2940	2940	2940	1
592	20231205	100500	104893445	2940	2940	2940	2940	1
593	20231205	100400	104890505	2940	2945	2945	2940	1000
594	20231205	100300	101946740	2940	2940	2940	2940	0
595	20231205	100200	101946740	2940	2940	2940	2940	0
596	20231205	100100	101946740	2940	2940	2940	2940	0
597	20231205	100000	101946740	2940	2955	2955	2940	1178
598	20231205	095900	98477920	2955	2955	2955	2955	1
599	20231205	095800	98474965	2950	2950	2950	2950	2
600	20231205	095700	98469065	2950	2950	2950	2950	0
601	20231205	095600	98469065	2950	2950	2950	2950	92
602	20231205	095500	98197665	2950	2950	2950	2940	1055
603	20231205	095400	95086465	2940	2940	2940	2940	3
604	20231205	095300	95077645	2950	2950	2950	2950	100
605	20231205	095200	94782645	2935	2935	2935	2935	0
606	20231205	095100	94782645	2935	2935	2935	2935	0
607	20231205	095000	94782645	2935	2935	2935	2935	0
608	20231205	094900	94782645	2935	2935	2935	2935	0
609	20231205	094800	94782645	2935	2940	2940	2935	1330
610	20231205	094700	90878345	2955	2955	2955	2955	95
611	20231205	094600	90597620	2955	2955	2955	2955	7
612	20231205	094500	90576935	2955	2955	2955	2955	108
613	20231205	094400	90257795	2955	2950	2955	2950	453
614	20231205	094300	88921430	2940	2940	2940	2940	0
615	20231205	094200	88921430	2940	2940	2940	2940	1867
616	20231205	094100	83432450	2940	2940	2940	2940	15
617	20231205	094000	83388350	2940	2945	2945	2940	131
618	20231205	093900	83003180	2945	2940	2950	2940	126
619	20231205	093800	82632700	2940	2940	2940	2935	64
620	20231205	093700	82444555	2940	2940	2940	2940	12
621	20231205	093600	82409275	2930	2930	2930	2930	0
622	20231205	093500	82409275	2930	2945	2945	2930	2839
623	20231205	093400	74090970	2930	2940	2940	2930	2500
624	20231205	093300	66762615	2935	2940	2940	2935	300
625	20231205	093200	65881165	2935	2945	2945	2935	3523
626	20231205	093100	55517960	2945	2950	2950	2945	2609
627	20231205	093000	47830210	2955	2955	2955	2955	202
628	20231205	092900	47233300	2955	2955	2955	2955	132
629	20231205	092800	46843240	2955	2960	2960	2955	1271
630	20231205	092700	43086160	2965	2965	2965	2965	10
631	20231205	092600	43056510	2965	2965	2965	2965	8
632	20231205	092500	43032790	2965	2965	2965	2965	51
633	20231205	092400	42881575	2960	2960	2960	2955	946
634	20231205	092300	40081690	2965	2955	2965	2955	30
635	20231205	092200	39993020	2950	2950	2950	2950	105
636	20231205	092100	39683270	2945	2945	2945	2945	0
637	20231205	092000	39683270	2945	2955	2955	2945	2000
638	20231205	091900	33789815	2955	2955	2955	2955	0
639	20231205	091800	33789815	2955	2955	2955	2955	1
640	20231205	091700	33786860	2945	2945	2945	2945	0
641	20231205	091600	33786860	2945	2950	2950	2945	330
642	20231205	091500	32814945	2950	2950	2950	2950	165
643	20231205	091400	32328195	2955	2965	2965	2955	81
644	20231205	091300	32088520	2960	2945	2960	2945	2210
645	20231205	091200	25571380	2965	2955	2965	2945	834
646	20231205	091100	23112940	2950	2950	2955	2950	2100
647	20231205	091000	16915440	2950	2960	2960	2950	1006
648	20231205	090900	13944560	2965	2960	2965	2960	211
649	20231205	090800	13319995	2960	2960	2960	2960	415
650	20231205	090700	12091595	2965	2965	2965	2965	15
651	20231205	090600	12047120	2965	2965	2965	2965	0
652	20231205	090500	12047120	2965	2960	2965	2960	17
653	20231205	090400	11996720	2960	2960	2960	2960	920
654	20231205	090300	9273520	2960	2990	2990	2950	2975
655	20231205	090200	471450	2990	2990	2990	2990	0
656	20231205	090100	471450	2990	3000	3000	2990	37
657	20231205	090000	360600	3005	3005	3005	3005	120