KissMeData/073010/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	194600	292314055	2945	2945	2945	2945	5299
3	20231204	194500	292314055	2945	2945	2945	2945	0
4	20231204	194400	292314055	2945	2945	2945	2945	0
5	20231204	194300	292314055	2945	2945	2945	2945	0
6	20231204	194200	292314055	2945	2945	2945	2945	0
7	20231204	194100	292314055	2945	2945	2945	2945	0
8	20231204	194000	292314055	2945	2945	2945	2945	0
9	20231204	193900	292314055	2945	2945	2945	2945	0
10	20231204	193800	292314055	2945	2945	2945	2945	0
11	20231204	193700	292314055	2945	2945	2945	2945	0
12	20231204	193600	292314055	2945	2945	2945	2945	0
13	20231204	193500	292314055	2945	2945	2945	2945	0
14	20231204	193400	292314055	2945	2945	2945	2945	0
15	20231204	193300	292314055	2945	2945	2945	2945	0
16	20231204	193200	292314055	2945	2945	2945	2945	0
17	20231204	193100	292314055	2945	2945	2945	2945	0
18	20231204	193000	292314055	2945	2945	2945	2945	0
19	20231204	192900	292314055	2945	2945	2945	2945	0
20	20231204	192800	292314055	2945	2945	2945	2945	0
21	20231204	192700	292314055	2945	2945	2945	2945	0
22	20231204	192600	292314055	2945	2945	2945	2945	0
23	20231204	192500	292314055	2945	2945	2945	2945	0
24	20231204	192400	292314055	2945	2945	2945	2945	0
25	20231204	192300	292314055	2945	2945	2945	2945	0
26	20231204	192200	292314055	2945	2945	2945	2945	0
27	20231204	192100	292314055	2945	2945	2945	2945	0
28	20231204	192000	292314055	2945	2945	2945	2945	0
29	20231204	191900	292314055	2945	2945	2945	2945	0
30	20231204	191800	292314055	2945	2945	2945	2945	0
31	20231204	191700	292314055	2945	2945	2945	2945	0
32	20231204	191600	292314055	2945	2945	2945	2945	5299
33	20231204	191500	292314055	2945	2945	2945	2945	0
34	20231204	191400	292314055	2945	2945	2945	2945	0
35	20231204	191300	292314055	2945	2945	2945	2945	0
36	20231204	191200	292314055	2945	2945	2945	2945	0
37	20231204	191100	292314055	2945	2945	2945	2945	0
38	20231204	191000	292314055	2945	2945	2945	2945	0
39	20231204	190900	292314055	2945	2945	2945	2945	0
40	20231204	190800	292314055	2945	2945	2945	2945	0
41	20231204	190700	292314055	2945	2945	2945	2945	0
42	20231204	190600	292314055	2945	2945	2945	2945	0
43	20231204	190500	292314055	2945	2945	2945	2945	0
44	20231204	190400	292314055	2945	2945	2945	2945	0
45	20231204	190300	292314055	2945	2945	2945	2945	0
46	20231204	190200	292314055	2945	2945	2945	2945	0
47	20231204	190100	292314055	2945	2945	2945	2945	0
48	20231204	190000	292314055	2945	2945	2945	2945	0
49	20231204	185900	292314055	2945	2945	2945	2945	0
50	20231204	185800	292314055	2945	2945	2945	2945	0
51	20231204	185700	292314055	2945	2945	2945	2945	0
52	20231204	185600	292314055	2945	2945	2945	2945	0
53	20231204	185500	292314055	2945	2945	2945	2945	0
54	20231204	185400	292314055	2945	2945	2945	2945	0
55	20231204	185300	292314055	2945	2945	2945	2945	0
56	20231204	185200	292314055	2945	2945	2945	2945	0
57	20231204	185100	292314055	2945	2945	2945	2945	0
58	20231204	185000	292314055	2945	2945	2945	2945	0
59	20231204	184900	292314055	2945	2945	2945	2945	0
60	20231204	184800	292314055	2945	2945	2945	2945	0
61	20231204	184700	292314055	2945	2945	2945	2945	0
62	20231204	184600	292314055	2945	2945	2945	2945	5299
63	20231204	184500	292314055	2945	2945	2945	2945	0
64	20231204	184400	292314055	2945	2945	2945	2945	0
65	20231204	184300	292314055	2945	2945	2945	2945	0
66	20231204	184200	292314055	2945	2945	2945	2945	0
67	20231204	184100	292314055	2945	2945	2945	2945	0
68	20231204	184000	292314055	2945	2945	2945	2945	0
69	20231204	183900	292314055	2945	2945	2945	2945	0
70	20231204	183800	292314055	2945	2945	2945	2945	0
71	20231204	183700	292314055	2945	2945	2945	2945	0
72	20231204	183600	292314055	2945	2945	2945	2945	0
73	20231204	183500	292314055	2945	2945	2945	2945	0
74	20231204	183400	292314055	2945	2945	2945	2945	0
75	20231204	183300	292314055	2945	2945	2945	2945	0
76	20231204	183200	292314055	2945	2945	2945	2945	0
77	20231204	183100	292314055	2945	2945	2945	2945	0
78	20231204	183000	292314055	2945	2945	2945	2945	0
79	20231204	182900	292314055	2945	2945	2945	2945	0
80	20231204	182800	292314055	2945	2945	2945	2945	0
81	20231204	182700	292314055	2945	2945	2945	2945	0
82	20231204	182600	292314055	2945	2945	2945	2945	0
83	20231204	182500	292314055	2945	2945	2945	2945	0
84	20231204	182400	292314055	2945	2945	2945	2945	0
85	20231204	182300	292314055	2945	2945	2945	2945	0
86	20231204	182200	292314055	2945	2945	2945	2945	0
87	20231204	182100	292314055	2945	2945	2945	2945	0
88	20231204	182000	292314055	2945	2945	2945	2945	0
89	20231204	181900	292314055	2945	2945	2945	2945	0
90	20231204	181800	292314055	2945	2945	2945	2945	0
91	20231204	181700	292314055	2945	2945	2945	2945	0
92	20231204	181600	292314055	2945	2945	2945	2945	5299
93	20231204	181500	292314055	2945	2945	2945	2945	0
94	20231204	181400	292314055	2945	2945	2945	2945	0
95	20231204	181300	292314055	2945	2945	2945	2945	0
96	20231204	181200	292314055	2945	2945	2945	2945	0
97	20231204	181100	292314055	2945	2945	2945	2945	0
98	20231204	181000	292314055	2945	2945	2945	2945	0
99	20231204	180900	292314055	2945	2945	2945	2945	0
100	20231204	180800	292314055	2945	2945	2945	2945	0
101	20231204	180700	292314055	2945	2945	2945	2945	0
102	20231204	180600	292314055	2945	2945	2945	2945	0
103	20231204	180500	292314055	2945	2945	2945	2945	0
104	20231204	180400	292314055	2945	2945	2945	2945	0
105	20231204	180300	292314055	2945	2945	2945	2945	0
106	20231204	180200	292314055	2945	2945	2945	2945	0
107	20231204	180100	292314055	2945	2945	2945	2945	0
108	20231204	180000	292314055	2945	2945	2945	2945	0
109	20231204	175900	292314055	2945	2945	2945	2945	0
110	20231204	175800	292314055	2945	2945	2945	2945	0
111	20231204	175700	292314055	2945	2945	2945	2945	0
112	20231204	175600	292314055	2945	2945	2945	2945	0
113	20231204	175500	292314055	2945	2945	2945	2945	0
114	20231204	175400	292314055	2945	2945	2945	2945	0
115	20231204	175300	292314055	2945	2945	2945	2945	0
116	20231204	175200	292314055	2945	2945	2945	2945	0
117	20231204	175100	292314055	2945	2945	2945	2945	0
118	20231204	175000	292314055	2945	2945	2945	2945	0
119	20231204	174900	292314055	2945	2945	2945	2945	0
120	20231204	174800	292314055	2945	2945	2945	2945	0
121	20231204	174700	292314055	2945	2945	2945	2945	0
122	20231204	174600	292314055	2945	2945	2945	2945	5299
123	20231204	174500	292314055	2945	2945	2945	2945	0
124	20231204	174400	292314055	2945	2945	2945	2945	0
125	20231204	174300	292314055	2945	2945	2945	2945	0
126	20231204	174200	292314055	2945	2945	2945	2945	0
127	20231204	174100	292314055	2945	2945	2945	2945	0
128	20231204	174000	292314055	2945	2945	2945	2945	0
129	20231204	173900	292314055	2945	2945	2945	2945	0
130	20231204	173800	292314055	2945	2945	2945	2945	0
131	20231204	173700	292314055	2945	2945	2945	2945	0
132	20231204	173600	292314055	2945	2945	2945	2945	0
133	20231204	173500	292314055	2945	2945	2945	2945	0
134	20231204	173400	292314055	2945	2945	2945	2945	0
135	20231204	173300	292314055	2945	2945	2945	2945	0
136	20231204	173200	292314055	2945	2945	2945	2945	0
137	20231204	173100	292314055	2945	2945	2945	2945	0
138	20231204	173000	292314055	2945	2945	2945	2945	0
139	20231204	172900	292314055	2945	2945	2945	2945	0
140	20231204	172800	292314055	2945	2945	2945	2945	0
141	20231204	172700	292314055	2945	2945	2945	2945	0
142	20231204	172600	292314055	2945	2945	2945	2945	0
143	20231204	172500	292314055	2945	2945	2945	2945	0
144	20231204	172400	292314055	2945	2945	2945	2945	0
145	20231204	172300	292314055	2945	2945	2945	2945	0
146	20231204	172200	292314055	2945	2945	2945	2945	0
147	20231204	172100	292314055	2945	2945	2945	2945	0
148	20231204	172000	292314055	2945	2945	2945	2945	0
149	20231204	171900	292314055	2945	2945	2945	2945	0
150	20231204	171800	292314055	2945	2945	2945	2945	0
151	20231204	171700	292314055	2945	2945	2945	2945	0
152	20231204	171600	292314055	2945	2945	2945	2945	5299
153	20231204	171500	292314055	2945	2945	2945	2945	0
154	20231204	171400	292314055	2945	2945	2945	2945	0
155	20231204	171300	292314055	2945	2945	2945	2945	0
156	20231204	171200	292314055	2945	2945	2945	2945	0
157	20231204	171100	292314055	2945	2945	2945	2945	0
158	20231204	171000	292314055	2945	2945	2945	2945	0
159	20231204	170900	292314055	2945	2945	2945	2945	0
160	20231204	170800	292314055	2945	2945	2945	2945	0
161	20231204	170700	292314055	2945	2945	2945	2945	0
162	20231204	170600	292314055	2945	2945	2945	2945	0
163	20231204	170500	292314055	2945	2945	2945	2945	0
164	20231204	170400	292314055	2945	2945	2945	2945	0
165	20231204	170300	292314055	2945	2945	2945	2945	0
166	20231204	170200	292314055	2945	2945	2945	2945	0
167	20231204	170100	292314055	2945	2945	2945	2945	0
168	20231204	170000	292314055	2945	2945	2945	2945	0
169	20231204	165900	292314055	2945	2945	2945	2945	0
170	20231204	165800	292314055	2945	2945	2945	2945	0
171	20231204	165700	292314055	2945	2945	2945	2945	0
172	20231204	165600	292314055	2945	2945	2945	2945	0
173	20231204	165500	292314055	2945	2945	2945	2945	0
174	20231204	165400	292314055	2945	2945	2945	2945	0
175	20231204	165300	292314055	2945	2945	2945	2945	0
176	20231204	165200	292314055	2945	2945	2945	2945	0
177	20231204	165100	292314055	2945	2945	2945	2945	0
178	20231204	165000	292314055	2945	2945	2945	2945	0
179	20231204	164900	292314055	2945	2945	2945	2945	0
180	20231204	164800	292314055	2945	2945	2945	2945	0
181	20231204	164700	292314055	2945	2945	2945	2945	0
182	20231204	164600	292314055	2945	2945	2945	2945	5299
183	20231204	164500	292314055	2945	2945	2945	2945	0
184	20231204	164400	292314055	2945	2945	2945	2945	0
185	20231204	164300	292314055	2945	2945	2945	2945	0
186	20231204	164200	292314055	2945	2945	2945	2945	0
187	20231204	164100	292314055	2945	2945	2945	2945	0
188	20231204	164000	292314055	2945	2945	2945	2945	0
189	20231204	163900	292314055	2945	2945	2945	2945	0
190	20231204	163800	292314055	2945	2945	2945	2945	0
191	20231204	163700	292314055	2945	2945	2945	2945	0
192	20231204	163600	292314055	2945	2945	2945	2945	0
193	20231204	163500	292314055	2945	2945	2945	2945	0
194	20231204	163400	292314055	2945	2945	2945	2945	0
195	20231204	163300	292314055	2945	2945	2945	2945	0
196	20231204	163200	292314055	2945	2945	2945	2945	0
197	20231204	163100	292314055	2945	2945	2945	2945	0
198	20231204	163000	292314055	2945	2945	2945	2945	0
199	20231204	162900	292314055	2945	2945	2945	2945	0
200	20231204	162800	292314055	2945	2945	2945	2945	0
201	20231204	162700	292314055	2945	2945	2945	2945	0
202	20231204	162600	292314055	2945	2945	2945	2945	0
203	20231204	162500	292314055	2945	2945	2945	2945	0
204	20231204	162400	292314055	2945	2945	2945	2945	0
205	20231204	162300	292314055	2945	2945	2945	2945	0
206	20231204	162200	292314055	2945	2945	2945	2945	0
207	20231204	162100	292314055	2945	2945	2945	2945	0
208	20231204	162000	292314055	2945	2945	2945	2945	0
209	20231204	161900	292314055	2945	2945	2945	2945	0
210	20231204	161800	292314055	2945	2945	2945	2945	0
211	20231204	161700	292314055	2945	2945	2945	2945	0
212	20231204	161600	292314055	2945	2945	2945	2945	5299
213	20231204	161500	292314055	2945	2945	2945	2945	0
214	20231204	161400	292314055	2945	2945	2945	2945	0
215	20231204	161300	292314055	2945	2945	2945	2945	0
216	20231204	161200	292314055	2945	2945	2945	2945	0
217	20231204	161100	292314055	2945	2945	2945	2945	0
218	20231204	161000	292314055	2945	2945	2945	2945	0
219	20231204	160900	292314055	2945	2945	2945	2945	0
220	20231204	160800	292314055	2945	2945	2945	2945	0
221	20231204	160700	292314055	2945	2945	2945	2945	0
222	20231204	160600	292314055	2945	2945	2945	2945	0
223	20231204	160500	292314055	2945	2945	2945	2945	0
224	20231204	160400	292314055	2945	2945	2945	2945	0
225	20231204	160300	292314055	2945	2945	2945	2945	0
226	20231204	160200	292314055	2945	2945	2945	2945	0
227	20231204	160100	292314055	2945	2945	2945	2945	0
228	20231204	160000	292314055	2945	2945	2945	2945	0
229	20231204	155900	292314055	2945	2945	2945	2945	0
230	20231204	155800	292314055	2945	2945	2945	2945	0
231	20231204	155700	292314055	2945	2945	2945	2945	0
232	20231204	155600	292314055	2945	2945	2945	2945	0
233	20231204	155500	292314055	2945	2945	2945	2945	0
234	20231204	155400	292314055	2945	2945	2945	2945	0
235	20231204	155300	292314055	2945	2945	2945	2945	0
236	20231204	155200	292314055	2945	2945	2945	2945	0
237	20231204	155100	292314055	2945	2945	2945	2945	0
238	20231204	155000	292314055	2945	2945	2945	2945	0
239	20231204	154900	292314055	2945	2945	2945	2945	0
240	20231204	154800	292314055	2945	2945	2945	2945	0
241	20231204	154700	292314055	2945	2945	2945	2945	0
242	20231204	154600	292314055	2945	2945	2945	2945	5299
243	20231204	154500	292314055	2945	2945	2945	2945	0
244	20231204	154400	292314055	2945	2945	2945	2945	0
245	20231204	154300	292314055	2945	2945	2945	2945	0
246	20231204	154200	292314055	2945	2945	2945	2945	0
247	20231204	154100	292314055	2945	2945	2945	2945	0
248	20231204	154000	292314055	2945	2945	2945	2945	0
249	20231204	153900	292314055	2945	2945	2945	2945	0
250	20231204	153800	292314055	2945	2945	2945	2945	0
251	20231204	153700	292314055	2945	2945	2945	2945	0
252	20231204	153600	292314055	2945	2945	2945	2945	0
253	20231204	153500	292314055	2945	2945	2945	2945	0
254	20231204	153400	292314055	2945	2945	2945	2945	0
255	20231204	153300	292314055	2945	2945	2945	2945	0
256	20231204	153200	292314055	2945	2945	2945	2945	0
257	20231204	153100	292314055	2945	2945	2945	2945	0
258	20231204	153000	292314055	2945	2945	2945	2945	5299
259	20231204	152900	276708500	2940	2940	2940	2940	0
260	20231204	152800	276708500	2940	2940	2940	2940	0
261	20231204	152700	276708500	2940	2940	2940	2940	0
262	20231204	152600	276708500	2940	2940	2940	2940	0
263	20231204	152500	276708500	2940	2940	2940	2940	0
264	20231204	152400	276708500	2940	2940	2940	2940	0
265	20231204	152300	276708500	2940	2940	2940	2940	0
266	20231204	152200	276708500	2940	2940	2940	2940	0
267	20231204	152100	276708500	2940	2940	2940	2940	0
268	20231204	152000	276708500	2940	2940	2940	2940	0
269	20231204	151900	276708500	2940	2940	2940	2940	1372
270	20231204	151800	272674820	2940	2940	2940	2940	10
271	20231204	151700	272645420	2940	2940	2940	2940	100
272	20231204	151600	272351420	2940	2940	2940	2940	0
273	20231204	151500	272351420	2940	2940	2940	2940	20
274	20231204	151400	272292620	2920	2920	2920	2920	0
275	20231204	151300	272292620	2920	2920	2920	2920	116
276	20231204	151200	271953900	2930	2930	2930	2930	0
277	20231204	151100	271953900	2930	2930	2930	2930	41
278	20231204	151000	271833770	2930	2930	2930	2930	0
279	20231204	150900	271833770	2930	2930	2935	2930	1344
280	20231204	150800	267891895	2930	2930	2930	2930	0
281	20231204	150700	267891895	2930	2930	2930	2930	0
282	20231204	150600	267891895	2930	2930	2930	2930	0
283	20231204	150500	267891895	2930	2930	2930	2930	0
284	20231204	150400	267891895	2930	2930	2930	2930	300
285	20231204	150300	267012895	2930	2925	2930	2925	201
286	20231204	150200	266424050	2925	2925	2925	2925	0
287	20231204	150100	266424050	2925	2925	2925	2925	0
288	20231204	150000	266424050	2925	2925	2925	2925	550
289	20231204	145900	264815300	2940	2940	2940	2940	0
290	20231204	145800	264815300	2940	2940	2940	2940	0
291	20231204	145700	264815300	2940	2940	2940	2940	0
292	20231204	145600	264815300	2940	2940	2940	2940	0
293	20231204	145500	264815300	2940	2940	2940	2940	0
294	20231204	145400	264815300	2940	2925	2940	2925	4224
295	20231204	145300	252420825	2925	2925	2925	2925	0
296	20231204	145200	252420825	2925	2915	2925	2915	4563
297	20231204	145100	239102640	2915	2915	2915	2915	0
298	20231204	145000	239102640	2915	2915	2915	2915	34
299	20231204	144900	239003530	2910	2910	2910	2910	0
300	20231204	144800	239003530	2910	2910	2910	2910	0
301	20231204	144700	239003530	2910	2910	2910	2910	0
302	20231204	144600	239003530	2910	2910	2910	2910	1
303	20231204	144500	239000620	2910	2910	2910	2910	0
304	20231204	144400	239000620	2910	2910	2910	2910	0
305	20231204	144300	239000620	2910	2910	2910	2910	37
306	20231204	144200	238892950	2910	2910	2910	2910	1
307	20231204	144100	238890040	2905	2905	2905	2905	0
308	20231204	144000	238890040	2905	2905	2905	2905	10
309	20231204	143900	238860990	2905	2905	2905	2905	0
310	20231204	143800	238860990	2905	2905	2905	2905	0
311	20231204	143700	238860990	2905	2905	2905	2905	34
312	20231204	143600	238762220	2905	2905	2905	2905	0
313	20231204	143500	238762220	2905	2905	2905	2905	0
314	20231204	143400	238762220	2905	2905	2905	2905	0
315	20231204	143300	238762220	2905	2905	2905	2905	0
316	20231204	143200	238762220	2905	2905	2905	2905	0
317	20231204	143100	238762220	2905	2905	2905	2905	0
318	20231204	143000	238762220	2905	2910	2910	2905	6269
319	20231204	142900	220550725	2910	2910	2910	2910	0
320	20231204	142800	220550725	2910	2910	2910	2910	0
321	20231204	142700	220550725	2910	2910	2910	2910	110
322	20231204	142600	220230625	2905	2905	2905	2905	0
323	20231204	142500	220230625	2905	2905	2905	2905	0
324	20231204	142400	220230625	2905	2905	2905	2905	0
325	20231204	142300	220230625	2905	2905	2905	2905	0
326	20231204	142200	220230625	2905	2905	2905	2905	0
327	20231204	142100	220230625	2905	2905	2905	2905	3005
328	20231204	142000	211501100	2910	2910	2910	2910	4
329	20231204	141900	211489460	2915	2915	2915	2915	0
330	20231204	141800	211489460	2915	2915	2915	2915	0
331	20231204	141700	211489460	2915	2915	2915	2915	1
332	20231204	141600	211486545	2910	2910	2910	2910	0
333	20231204	141500	211486545	2910	2910	2910	2910	1
334	20231204	141400	211483635	2905	2905	2905	2905	0
335	20231204	141300	211483635	2905	2905	2905	2905	0
336	20231204	141200	211483635	2905	2905	2905	2905	0
337	20231204	141100	211483635	2905	2905	2905	2905	0
338	20231204	141000	211483635	2905	2905	2905	2905	0
339	20231204	140900	211483635	2905	2905	2905	2905	0
340	20231204	140800	211483635	2905	2905	2905	2905	0
341	20231204	140700	211483635	2905	2905	2905	2905	1
342	20231204	140600	211480730	2905	2905	2905	2905	0
343	20231204	140500	211480730	2905	2905	2905	2905	0
344	20231204	140400	211480730	2905	2905	2905	2905	2
345	20231204	140300	211474920	2905	2905	2905	2905	0
346	20231204	140200	211474920	2905	2905	2905	2905	0
347	20231204	140100	211474920	2905	2905	2905	2905	0
348	20231204	140000	211474920	2905	2905	2905	2905	0
349	20231204	135900	211474920	2905	2905	2905	2905	0
350	20231204	135800	211474920	2905	2905	2905	2905	12
351	20231204	135700	211440060	2910	2910	2910	2910	343
352	20231204	135600	210441930	2900	2900	2900	2900	0
353	20231204	135500	210441930	2900	2900	2900	2900	0
354	20231204	135400	210441930	2900	2900	2900	2900	0
355	20231204	135300	210441930	2900	2900	2900	2900	0
356	20231204	135200	210441930	2900	2900	2900	2900	0
357	20231204	135100	210441930	2900	2900	2900	2900	0
358	20231204	135000	210441930	2900	2900	2900	2900	0
359	20231204	134900	210441930	2900	2900	2900	2900	0
360	20231204	134800	210441930	2900	2900	2900	2900	0
361	20231204	134700	210441930	2900	2900	2900	2900	0
362	20231204	134600	210441930	2900	2900	2900	2900	0
363	20231204	134500	210441930	2900	2900	2900	2900	48
364	20231204	134400	210302730	2915	2915	2915	2915	0
365	20231204	134300	210302730	2915	2915	2915	2915	0
366	20231204	134200	210302730	2915	2915	2915	2915	1000
367	20231204	134100	207387730	2915	2915	2915	2915	0
368	20231204	134000	207387730	2915	2915	2915	2915	0
369	20231204	133900	207387730	2915	2915	2915	2915	0
370	20231204	133800	207387730	2915	2915	2915	2915	0
371	20231204	133700	207387730	2915	2910	2915	2910	3
372	20231204	133600	207378995	2915	2915	2915	2915	1
373	20231204	133500	207376080	2910	2905	2910	2905	18
374	20231204	133400	207323750	2905	2905	2905	2905	0
375	20231204	133300	207323750	2905	2905	2905	2905	0
376	20231204	133200	207323750	2905	2905	2905	2905	0
377	20231204	133100	207323750	2905	2905	2905	2905	500
378	20231204	133000	205871250	2900	2900	2900	2900	0
379	20231204	132900	205871250	2900	2900	2900	2900	34
380	20231204	132800	205772650	2900	2900	2900	2900	0
381	20231204	132700	205772650	2900	2900	2900	2900	0
382	20231204	132600	205772650	2900	2900	2900	2900	0
383	20231204	132500	205772650	2900	2900	2900	2900	0
384	20231204	132400	205772650	2900	2900	2900	2900	0
385	20231204	132300	205772650	2900	2900	2900	2900	0
386	20231204	132200	205772650	2900	2900	2900	2900	50
387	20231204	132100	205627650	2900	2900	2900	2900	0
388	20231204	132000	205627650	2900	2900	2900	2900	0
389	20231204	131900	205627650	2900	2900	2900	2900	0
390	20231204	131800	205627650	2900	2900	2900	2900	0
391	20231204	131700	205627650	2900	2900	2900	2900	1
392	20231204	131600	205624750	2900	2900	2900	2900	0
393	20231204	131500	205624750	2900	2900	2900	2900	0
394	20231204	131400	205624750	2900	2900	2900	2900	0
395	20231204	131300	205624750	2900	2900	2900	2900	0
396	20231204	131200	205624750	2900	2900	2900	2900	0
397	20231204	131100	205624750	2900	2900	2900	2900	0
398	20231204	131000	205624750	2900	2900	2900	2900	0
399	20231204	130900	205624750	2900	2900	2900	2900	0
400	20231204	130800	205624750	2900	2900	2900	2900	91
401	20231204	130700	205360850	2900	2900	2900	2900	0
402	20231204	130600	205360850	2900	2900	2900	2900	0
403	20231204	130500	205360850	2900	2900	2900	2900	0
404	20231204	130400	205360850	2900	2900	2900	2900	0
405	20231204	130300	205360850	2900	2900	2900	2900	0
406	20231204	130200	205360850	2900	2900	2900	2900	250
407	20231204	130100	204635850	2900	2900	2900	2900	150
408	20231204	130000	204200850	2895	2895	2895	2895	57
409	20231204	125900	204035835	2895	2895	2895	2895	0
410	20231204	125800	204035835	2895	2895	2895	2895	0
411	20231204	125700	204035835	2895	2895	2895	2895	100
412	20231204	125600	203746335	2895	2895	2895	2895	0
413	20231204	125500	203746335	2895	2895	2895	2895	0
414	20231204	125400	203746335	2895	2895	2895	2895	0
415	20231204	125300	203746335	2895	2895	2895	2895	0
416	20231204	125200	203746335	2895	2895	2895	2895	500
417	20231204	125100	202298835	2895	2895	2895	2895	0
418	20231204	125000	202298835	2895	2895	2895	2895	0
419	20231204	124900	202298835	2895	2895	2895	2895	0
420	20231204	124800	202298835	2895	2895	2895	2895	0
421	20231204	124700	202298835	2895	2895	2895	2895	0
422	20231204	124600	202298835	2895	2895	2895	2895	0
423	20231204	124500	202298835	2895	2895	2895	2895	0
424	20231204	124400	202298835	2895	2900	2900	2895	464
425	20231204	124300	200954200	2900	2900	2900	2900	1
426	20231204	124200	200951300	2900	2900	2900	2900	0
427	20231204	124100	200951300	2900	2900	2900	2900	100
428	20231204	124000	200661300	2905	2905	2905	2905	0
429	20231204	123900	200661300	2905	2905	2905	2905	0
430	20231204	123800	200661300	2905	2905	2905	2905	0
431	20231204	123700	200661300	2905	2905	2905	2905	0
432	20231204	123600	200661300	2905	2905	2905	2905	0
433	20231204	123500	200661300	2905	2905	2905	2905	0
434	20231204	123400	200661300	2905	2905	2905	2905	50
435	20231204	123300	200516050	2905	2905	2905	2905	0
436	20231204	123200	200516050	2905	2905	2905	2905	0
437	20231204	123100	200516050	2905	2905	2905	2905	3
438	20231204	123000	200507335	2905	2905	2905	2905	0
439	20231204	122900	200507335	2905	2905	2905	2905	0
440	20231204	122800	200507335	2905	2905	2905	2905	0
441	20231204	122700	200507335	2905	2905	2905	2905	849
442	20231204	122600	198040990	2905	2905	2905	2905	0
443	20231204	122500	198040990	2905	2905	2905	2905	0
444	20231204	122400	198040990	2905	2905	2905	2905	0
445	20231204	122300	198040990	2905	2905	2905	2905	0
446	20231204	122200	198040990	2905	2905	2905	2905	0
447	20231204	122100	198040990	2905	2905	2905	2905	0
448	20231204	122000	198040990	2905	2905	2905	2905	0
449	20231204	121900	198040990	2905	2905	2905	2905	0
450	20231204	121800	198040990	2905	2905	2905	2905	0
451	20231204	121700	198040990	2905	2905	2905	2905	0
452	20231204	121600	198040990	2905	2905	2905	2905	0
453	20231204	121500	198040990	2905	2905	2905	2905	49
454	20231204	121400	197898645	2915	2915	2915	2915	0
455	20231204	121300	197898645	2915	2915	2915	2915	0
456	20231204	121200	197898645	2915	2915	2915	2915	100
457	20231204	121100	197607145	2915	2915	2915	2915	0
458	20231204	121000	197607145	2915	2915	2915	2915	10
459	20231204	120900	197577995	2915	2915	2915	2915	10
460	20231204	120800	197548845	2915	2915	2915	2915	10
461	20231204	120700	197519695	2915	2915	2915	2915	0
462	20231204	120600	197519695	2915	2915	2915	2915	10
463	20231204	120500	197490545	2915	2915	2915	2915	10
464	20231204	120400	197461395	2915	2915	2915	2915	181
465	20231204	120300	196933780	2915	2915	2915	2915	10
466	20231204	120200	196904630	2915	2915	2915	2915	10
467	20231204	120100	196875480	2915	2915	2915	2915	10
468	20231204	120000	196846330	2915	2915	2915	2915	10
469	20231204	115900	196817180	2915	2915	2915	2915	454
470	20231204	115800	195493770	2915	2915	2915	2915	10
471	20231204	115700	195464620	2915	2915	2915	2915	10
472	20231204	115600	195435470	2915	2915	2915	2915	200
473	20231204	115500	194852470	2915	2915	2915	2915	10
474	20231204	115400	194823320	2915	2915	2915	2915	10
475	20231204	115300	194794170	2915	2915	2915	2915	110
476	20231204	115200	194473520	2915	2915	2915	2915	10
477	20231204	115100	194444370	2915	2915	2915	2915	10
478	20231204	115000	194415220	2915	2910	2915	2900	2260
479	20231204	114900	187852410	2915	2915	2915	2915	10
480	20231204	114800	187823260	2920	2920	2920	2920	10
481	20231204	114700	187794060	2920	2920	2920	2920	10
482	20231204	114600	187764860	2920	2920	2920	2920	40
483	20231204	114500	187648060	2920	2920	2920	2920	0
484	20231204	114400	187648060	2920	2920	2920	2920	10
485	20231204	114300	187618860	2920	2920	2920	2920	352
486	20231204	114200	186591020	2920	2920	2920	2920	10
487	20231204	114100	186561820	2920	2920	2920	2920	10
488	20231204	114000	186532620	2920	2920	2920	2920	10
489	20231204	113900	186503420	2920	2920	2920	2920	10
490	20231204	113800	186474220	2920	2920	2920	2920	10
491	20231204	113700	186445020	2920	2920	2920	2920	10
492	20231204	113600	186415820	2920	2920	2920	2920	10
493	20231204	113500	186386620	2920	2920	2920	2920	10
494	20231204	113400	186357420	2920	2920	2920	2920	0
495	20231204	113300	186357420	2920	2920	2920	2920	10
496	20231204	113200	186328220	2920	2915	2920	2915	645
497	20231204	113100	184444830	2920	2915	2920	2915	10
498	20231204	113000	184415635	2915	2900	2915	2900	58
499	20231204	112900	184247285	2900	2915	2920	2900	11
500	20231204	112800	184215190	2920	2915	2920	2915	900
501	20231204	112700	181587200	2920	2915	2920	2915	10
502	20231204	112600	181558005	2920	2915	2920	2915	10
503	20231204	112500	181528810	2920	2915	2920	2915	10
504	20231204	112400	181499615	2920	2915	2920	2915	10
505	20231204	112300	181470420	2920	2920	2920	2920	0
506	20231204	112200	181470420	2920	2915	2920	2915	10
507	20231204	112100	181441225	2920	2915	2920	2915	10
508	20231204	112000	181412030	2920	2915	2920	2915	10
509	20231204	111900	181382835	2920	2915	2920	2915	10
510	20231204	111800	181353640	2920	2915	2920	2915	10
511	20231204	111700	181324445	2920	2915	2920	2915	10
512	20231204	111600	181295250	2920	2915	2920	2915	10
513	20231204	111500	181266055	2920	2910	2920	2910	10
514	20231204	111400	181236875	2910	2920	2920	2910	11
515	20231204	111300	181204765	2910	2925	2925	2910	352
516	20231204	111200	180180295	2925	2925	2925	2925	160
517	20231204	111100	179712295	2925	2920	2925	2920	110
518	20231204	111000	179390550	2925	2925	2925	2925	10
519	20231204	110900	179361300	2925	2925	2925	2925	10
520	20231204	110800	179332050	2925	2920	2925	2920	10
521	20231204	110700	179302810	2925	2920	2925	2915	50
522	20231204	110600	179156575	2925	2920	2925	2920	10
523	20231204	110500	179127330	2910	2920	2925	2910	18
524	20231204	110400	179074805	2925	2925	2925	2925	10
525	20231204	110300	179045555	2925	2920	2925	2920	10
526	20231204	110200	179016310	2925	2915	2925	2915	10
527	20231204	110100	178987125	2925	2925	2925	2925	0
528	20231204	110000	178987125	2925	2920	2925	2920	10
529	20231204	105900	178957880	2920	2920	2925	2905	170
530	20231204	105800	178462735	2925	2910	2925	2910	464
531	20231204	105700	177112370	2925	2920	2925	2920	10
532	20231204	105600	177083125	2925	2925	2925	2925	10
533	20231204	105500	177053875	2925	2920	2925	2920	10
534	20231204	105400	177024630	2925	2920	2925	2920	10
535	20231204	105300	176995385	2925	2925	2925	2925	18
536	20231204	105200	176942735	2925	2920	2925	2920	12
537	20231204	105100	176907685	2925	2925	2925	2925	10
538	20231204	105000	176878435	2935	2925	2935	2925	7
539	20231204	104900	176857910	2935	2925	2935	2910	845
540	20231204	104800	174385075	2930	2920	2935	2920	138
541	20231204	104700	173980250	2935	2920	2935	2920	10
542	20231204	104600	173950925	2925	2920	2935	2920	21
543	20231204	104500	173889345	2935	2920	2935	2920	11
544	20231204	104400	173857095	2935	2920	2935	2920	11
545	20231204	104300	173824845	2930	2920	2930	2920	10
546	20231204	104200	173795555	2920	2915	2930	2915	11
547	20231204	104100	173763360	2930	2920	2930	2920	10
548	20231204	104000	173734070	2930	2910	2930	2910	504
549	20231204	103900	172258385	2905	2905	2905	2905	55
550	20231204	103800	172098610	2905	2895	2905	2895	84
551	20231204	103700	171855330	2890	2905	2925	2880	1705
552	20231204	103600	166917245	2905	2905	2905	2905	10
553	20231204	103500	166888195	2900	2895	2900	2885	811
554	20231204	103400	164542410	2915	2905	2915	2905	110
555	20231204	103300	164222760	2905	2905	2905	2905	10
556	20231204	103200	164193710	2890	2915	2920	2885	4054
557	20231204	103100	152477805	2920	2920	2920	2915	18
558	20231204	103000	152425250	2920	2920	2920	2920	10
559	20231204	102900	152396050	2920	2920	2920	2920	10
560	20231204	102800	152366850	2920	2920	2920	2920	0
561	20231204	102700	152366850	2920	2920	2920	2920	10
562	20231204	102600	152337650	2925	2920	2925	2920	10
563	20231204	102500	152308440	2925	2920	2925	2920	10
564	20231204	102400	152279195	2925	2920	2925	2920	10
565	20231204	102300	152249950	2925	2915	2925	2915	182
566	20231204	102200	151717620	2925	2915	2925	2915	10
567	20231204	102100	151688380	2925	2915	2925	2915	10
568	20231204	102000	151659140	2925	2910	2925	2910	1409
569	20231204	101900	147558810	2910	2910	2915	2900	369
570	20231204	101800	146485600	2905	2915	2920	2900	1712
571	20231204	101700	141518285	2920	2920	2920	2920	4
572	20231204	101600	141506605	2920	2920	2920	2920	10
573	20231204	101500	141477405	2925	2910	2925	2910	15
574	20231204	101400	141433605	2925	2925	2925	2925	10
575	20231204	101300	141404355	2925	2925	2925	2925	10
576	20231204	101200	141375105	2925	2925	2925	2925	10
577	20231204	101100	141345855	2910	2910	2910	2905	736
578	20231204	101000	139204105	2905	2925	2925	2905	1010
579	20231204	100900	136267925	2925	2935	2935	2925	11
580	20231204	100800	136235740	2935	2900	2935	2900	57
581	20231204	100700	136069700	2890	2930	2930	2860	5981
582	20231204	100600	118790145	2930	2930	2930	2930	0
583	20231204	100500	118790145	2930	2930	2930	2930	10
584	20231204	100400	118760845	2920	2930	2930	2920	351
585	20231204	100300	117735825	2930	2930	2930	2930	21
586	20231204	100200	117674295	2940	2935	2940	2935	10
587	20231204	100100	117644910	2945	2935	2945	2935	10
588	20231204	100000	117615470	2945	2930	2945	2930	1970
589	20231204	095900	111825710	2925	2925	2925	2925	50
590	20231204	095800	111679460	2930	2930	2930	2930	10
591	20231204	095700	111650160	2930	2930	2930	2930	10
592	20231204	095600	111620860	2925	2940	2940	2925	1180
593	20231204	095500	108158965	2940	2940	2940	2940	89
594	20231204	095400	107897305	2940	2940	2940	2940	20
595	20231204	095300	107838505	2940	2940	2940	2940	10
596	20231204	095200	107809105	2940	2940	2940	2940	10
597	20231204	095100	107779705	2925	2940	2940	2925	11
598	20231204	095000	107747380	2925	2935	2940	2925	2138
599	20231204	094900	101473300	2935	2940	2955	2935	3925
600	20231204	094800	89944730	2960	2955	2960	2955	110
601	20231204	094700	89619635	2955	2955	2955	2955	10
602	20231204	094600	89590085	2960	2955	2960	2955	110
603	20231204	094500	89264495	2955	2955	2960	2955	110
604	20231204	094400	88939400	2955	2950	2955	2950	2226
605	20231204	094300	82362205	2950	2950	2950	2950	5216
606	20231204	094200	66975005	2950	2945	2950	2945	564
607	20231204	094100	65313475	2945	2940	2945	2940	2125
608	20231204	094000	59060795	2940	2940	2940	2935	930
609	20231204	093900	56326670	2940	2935	2940	2935	625
610	20231204	093800	54492245	2935	2935	2935	2935	1426
611	20231204	093700	50306935	2935	2930	2935	2930	88
612	20231204	093600	50048795	2930	2930	2935	2930	590
613	20231204	093500	48320020	2930	2925	2930	2925	47
614	20231204	093400	48182455	2925	2930	2930	2925	21
615	20231204	093300	48120980	2925	2930	2930	2925	410
616	20231204	093200	46919730	2930	2925	2930	2925	59
617	20231204	093100	46747105	2930	2925	2930	2925	1287
618	20231204	093000	42982580	2925	2915	2925	2915	20
619	20231204	092900	42924180	2925	2925	2925	2925	10
620	20231204	092800	42894930	2925	2925	2925	2915	401
621	20231204	092700	41722905	2925	2920	2925	2915	111
622	20231204	092600	41399015	2925	2925	2925	2925	87
623	20231204	092500	41144540	2920	2925	2925	2920	229
624	20231204	092400	40474785	2925	2925	2925	2925	10
625	20231204	092300	40445535	2920	2915	2920	2915	1105
626	20231204	092200	37219435	2910	2910	2910	2910	593
627	20231204	092100	35493805	2910	2910	2910	2910	359
628	20231204	092000	34449115	2910	2880	2910	2880	24
629	20231204	091900	34379530	2895	2905	2905	2895	14
630	20231204	091800	34338880	2900	2900	2900	2900	10
631	20231204	091700	34309880	2885	2890	2910	2880	1662
632	20231204	091600	29499260	2905	2905	2910	2905	17
633	20231204	091500	29449825	2905	2905	2905	2905	10
634	20231204	091400	29420775	2905	2900	2905	2900	119
635	20231204	091300	29075130	2885	2900	2905	2885	510
636	20231204	091200	27603530	2900	2910	2910	2885	526
637	20231204	091100	26084160	2910	2910	2910	2910	100
638	20231204	091000	25793160	2910	2910	2910	2910	1511
639	20231204	090900	21396150	2910	2905	2910	2905	11
640	20231204	090800	21364145	2905	2915	2915	2905	1411
641	20231204	090700	17255810	2910	2910	2925	2910	512
642	20231204	090600	15765740	2910	2930	2945	2910	795
643	20231204	090500	13438885	2945	2945	2945	2930	160
644	20231204	090400	12968120	2950	2950	2950	2950	410
645	20231204	090300	11758620	2955	2940	2955	2940	726
646	20231204	090200	9614040	2940	2940	2940	2940	110
647	20231204	090100	9290640	2945	2945	2955	2945	1467
648	20231204	090000	4961795	2915	2955	2955	2910	1694