KissMeData/382480/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	211700	329883030	2995	2995	2995	2995	2049
3	20231207	211600	329883030	2995	2995	2995	2995	0
4	20231207	211500	329883030	2995	2995	2995	2995	0
5	20231207	211400	329883030	2995	2995	2995	2995	0
6	20231207	211300	329883030	2995	2995	2995	2995	0
7	20231207	211200	329883030	2995	2995	2995	2995	0
8	20231207	211100	329883030	2995	2995	2995	2995	0
9	20231207	211000	329883030	2995	2995	2995	2995	0
10	20231207	210900	329883030	2995	2995	2995	2995	0
11	20231207	210800	329883030	2995	2995	2995	2995	0
12	20231207	210700	329883030	2995	2995	2995	2995	0
13	20231207	210600	329883030	2995	2995	2995	2995	0
14	20231207	210500	329883030	2995	2995	2995	2995	0
15	20231207	210400	329883030	2995	2995	2995	2995	0
16	20231207	210300	329883030	2995	2995	2995	2995	0
17	20231207	210200	329883030	2995	2995	2995	2995	0
18	20231207	210100	329883030	2995	2995	2995	2995	0
19	20231207	210000	329883030	2995	2995	2995	2995	0
20	20231207	205900	329883030	2995	2995	2995	2995	0
21	20231207	205800	329883030	2995	2995	2995	2995	0
22	20231207	205700	329883030	2995	2995	2995	2995	0
23	20231207	205600	329883030	2995	2995	2995	2995	0
24	20231207	205500	329883030	2995	2995	2995	2995	0
25	20231207	205400	329883030	2995	2995	2995	2995	0
26	20231207	205300	329883030	2995	2995	2995	2995	0
27	20231207	205200	329883030	2995	2995	2995	2995	0
28	20231207	205100	329883030	2995	2995	2995	2995	0
29	20231207	205000	329883030	2995	2995	2995	2995	0
30	20231207	204900	329883030	2995	2995	2995	2995	0
31	20231207	204800	329883030	2995	2995	2995	2995	0
32	20231207	204700	329883030	2995	2995	2995	2995	2049
33	20231207	204600	329883030	2995	2995	2995	2995	0
34	20231207	204500	329883030	2995	2995	2995	2995	0
35	20231207	204400	329883030	2995	2995	2995	2995	0
36	20231207	204300	329883030	2995	2995	2995	2995	0
37	20231207	204200	329883030	2995	2995	2995	2995	0
38	20231207	204100	329883030	2995	2995	2995	2995	0
39	20231207	204000	329883030	2995	2995	2995	2995	0
40	20231207	203900	329883030	2995	2995	2995	2995	0
41	20231207	203800	329883030	2995	2995	2995	2995	0
42	20231207	203700	329883030	2995	2995	2995	2995	0
43	20231207	203600	329883030	2995	2995	2995	2995	0
44	20231207	203500	329883030	2995	2995	2995	2995	0
45	20231207	203400	329883030	2995	2995	2995	2995	0
46	20231207	203300	329883030	2995	2995	2995	2995	0
47	20231207	203200	329883030	2995	2995	2995	2995	0
48	20231207	203100	329883030	2995	2995	2995	2995	0
49	20231207	203000	329883030	2995	2995	2995	2995	0
50	20231207	202900	329883030	2995	2995	2995	2995	0
51	20231207	202800	329883030	2995	2995	2995	2995	0
52	20231207	202700	329883030	2995	2995	2995	2995	0
53	20231207	202600	329883030	2995	2995	2995	2995	0
54	20231207	202500	329883030	2995	2995	2995	2995	0
55	20231207	202400	329883030	2995	2995	2995	2995	0
56	20231207	202300	329883030	2995	2995	2995	2995	0
57	20231207	202200	329883030	2995	2995	2995	2995	0
58	20231207	202100	329883030	2995	2995	2995	2995	0
59	20231207	202000	329883030	2995	2995	2995	2995	0
60	20231207	201900	329883030	2995	2995	2995	2995	0
61	20231207	201800	329883030	2995	2995	2995	2995	0
62	20231207	201700	329883030	2995	2995	2995	2995	2049
63	20231207	201600	329883030	2995	2995	2995	2995	0
64	20231207	201500	329883030	2995	2995	2995	2995	0
65	20231207	201400	329883030	2995	2995	2995	2995	0
66	20231207	201300	329883030	2995	2995	2995	2995	0
67	20231207	201200	329883030	2995	2995	2995	2995	0
68	20231207	201100	329883030	2995	2995	2995	2995	0
69	20231207	201000	329883030	2995	2995	2995	2995	0
70	20231207	200900	329883030	2995	2995	2995	2995	0
71	20231207	200800	329883030	2995	2995	2995	2995	0
72	20231207	200700	329883030	2995	2995	2995	2995	0
73	20231207	200600	329883030	2995	2995	2995	2995	0
74	20231207	200500	329883030	2995	2995	2995	2995	0
75	20231207	200400	329883030	2995	2995	2995	2995	0
76	20231207	200300	329883030	2995	2995	2995	2995	0
77	20231207	200200	329883030	2995	2995	2995	2995	0
78	20231207	200100	329883030	2995	2995	2995	2995	0
79	20231207	200000	329883030	2995	2995	2995	2995	0
80	20231207	195900	329883030	2995	2995	2995	2995	0
81	20231207	195800	329883030	2995	2995	2995	2995	0
82	20231207	195700	329883030	2995	2995	2995	2995	0
83	20231207	195600	329883030	2995	2995	2995	2995	0
84	20231207	195500	329883030	2995	2995	2995	2995	0
85	20231207	195400	329883030	2995	2995	2995	2995	0
86	20231207	195300	329883030	2995	2995	2995	2995	0
87	20231207	195200	329883030	2995	2995	2995	2995	0
88	20231207	195100	329883030	2995	2995	2995	2995	0
89	20231207	195000	329883030	2995	2995	2995	2995	0
90	20231207	194900	329883030	2995	2995	2995	2995	0
91	20231207	194800	329883030	2995	2995	2995	2995	0
92	20231207	194700	329883030	2995	2995	2995	2995	2049
93	20231207	194600	329883030	2995	2995	2995	2995	0
94	20231207	194500	329883030	2995	2995	2995	2995	0
95	20231207	194400	329883030	2995	2995	2995	2995	0
96	20231207	194300	329883030	2995	2995	2995	2995	0
97	20231207	194200	329883030	2995	2995	2995	2995	0
98	20231207	194100	329883030	2995	2995	2995	2995	0
99	20231207	194000	329883030	2995	2995	2995	2995	0
100	20231207	193900	329883030	2995	2995	2995	2995	0
101	20231207	193800	329883030	2995	2995	2995	2995	0
102	20231207	193700	329883030	2995	2995	2995	2995	0
103	20231207	193600	329883030	2995	2995	2995	2995	0
104	20231207	193500	329883030	2995	2995	2995	2995	0
105	20231207	193400	329883030	2995	2995	2995	2995	0
106	20231207	193300	329883030	2995	2995	2995	2995	0
107	20231207	193200	329883030	2995	2995	2995	2995	0
108	20231207	193100	329883030	2995	2995	2995	2995	0
109	20231207	193000	329883030	2995	2995	2995	2995	0
110	20231207	192900	329883030	2995	2995	2995	2995	0
111	20231207	192800	329883030	2995	2995	2995	2995	0
112	20231207	192700	329883030	2995	2995	2995	2995	0
113	20231207	192600	329883030	2995	2995	2995	2995	0
114	20231207	192500	329883030	2995	2995	2995	2995	0
115	20231207	192400	329883030	2995	2995	2995	2995	0
116	20231207	192300	329883030	2995	2995	2995	2995	0
117	20231207	192200	329883030	2995	2995	2995	2995	0
118	20231207	192100	329883030	2995	2995	2995	2995	0
119	20231207	192000	329883030	2995	2995	2995	2995	0
120	20231207	191900	329883030	2995	2995	2995	2995	0
121	20231207	191800	329883030	2995	2995	2995	2995	0
122	20231207	191700	329883030	2995	2995	2995	2995	2049
123	20231207	191600	329883030	2995	2995	2995	2995	0
124	20231207	191500	329883030	2995	2995	2995	2995	0
125	20231207	191400	329883030	2995	2995	2995	2995	0
126	20231207	191300	329883030	2995	2995	2995	2995	0
127	20231207	191200	329883030	2995	2995	2995	2995	0
128	20231207	191100	329883030	2995	2995	2995	2995	0
129	20231207	191000	329883030	2995	2995	2995	2995	0
130	20231207	190900	329883030	2995	2995	2995	2995	0
131	20231207	190800	329883030	2995	2995	2995	2995	0
132	20231207	190700	329883030	2995	2995	2995	2995	0
133	20231207	190600	329883030	2995	2995	2995	2995	0
134	20231207	190500	329883030	2995	2995	2995	2995	0
135	20231207	190400	329883030	2995	2995	2995	2995	0
136	20231207	190300	329883030	2995	2995	2995	2995	0
137	20231207	190200	329883030	2995	2995	2995	2995	0
138	20231207	190100	329883030	2995	2995	2995	2995	0
139	20231207	190000	329883030	2995	2995	2995	2995	0
140	20231207	185900	329883030	2995	2995	2995	2995	0
141	20231207	185800	329883030	2995	2995	2995	2995	0
142	20231207	185700	329883030	2995	2995	2995	2995	0
143	20231207	185600	329883030	2995	2995	2995	2995	0
144	20231207	185500	329883030	2995	2995	2995	2995	0
145	20231207	185400	329883030	2995	2995	2995	2995	0
146	20231207	185300	329883030	2995	2995	2995	2995	0
147	20231207	185200	329883030	2995	2995	2995	2995	0
148	20231207	185100	329883030	2995	2995	2995	2995	0
149	20231207	185000	329883030	2995	2995	2995	2995	0
150	20231207	184900	329883030	2995	2995	2995	2995	0
151	20231207	184800	329883030	2995	2995	2995	2995	0
152	20231207	184700	329883030	2995	2995	2995	2995	2049
153	20231207	184600	329883030	2995	2995	2995	2995	0
154	20231207	184500	329883030	2995	2995	2995	2995	0
155	20231207	184400	329883030	2995	2995	2995	2995	0
156	20231207	184300	329883030	2995	2995	2995	2995	0
157	20231207	184200	329883030	2995	2995	2995	2995	0
158	20231207	184100	329883030	2995	2995	2995	2995	0
159	20231207	184000	329883030	2995	2995	2995	2995	0
160	20231207	183900	329883030	2995	2995	2995	2995	0
161	20231207	183800	329883030	2995	2995	2995	2995	0
162	20231207	183700	329883030	2995	2995	2995	2995	0
163	20231207	183600	329883030	2995	2995	2995	2995	0
164	20231207	183500	329883030	2995	2995	2995	2995	0
165	20231207	183400	329883030	2995	2995	2995	2995	0
166	20231207	183300	329883030	2995	2995	2995	2995	0
167	20231207	183200	329883030	2995	2995	2995	2995	0
168	20231207	183100	329883030	2995	2995	2995	2995	0
169	20231207	183000	329883030	2995	2995	2995	2995	0
170	20231207	182900	329883030	2995	2995	2995	2995	0
171	20231207	182800	329883030	2995	2995	2995	2995	0
172	20231207	182700	329883030	2995	2995	2995	2995	0
173	20231207	182600	329883030	2995	2995	2995	2995	0
174	20231207	182500	329883030	2995	2995	2995	2995	0
175	20231207	182400	329883030	2995	2995	2995	2995	0
176	20231207	182300	329883030	2995	2995	2995	2995	0
177	20231207	182200	329883030	2995	2995	2995	2995	0
178	20231207	182100	329883030	2995	2995	2995	2995	0
179	20231207	182000	329883030	2995	2995	2995	2995	0
180	20231207	181900	329883030	2995	2995	2995	2995	0
181	20231207	181800	329883030	2995	2995	2995	2995	0
182	20231207	181700	329883030	2995	2995	2995	2995	2049
183	20231207	181600	329883030	2995	2995	2995	2995	0
184	20231207	181500	329883030	2995	2995	2995	2995	0
185	20231207	181400	329883030	2995	2995	2995	2995	0
186	20231207	181300	329883030	2995	2995	2995	2995	0
187	20231207	181200	329883030	2995	2995	2995	2995	0
188	20231207	181100	329883030	2995	2995	2995	2995	0
189	20231207	181000	329883030	2995	2995	2995	2995	0
190	20231207	180900	329883030	2995	2995	2995	2995	0
191	20231207	180800	329883030	2995	2995	2995	2995	0
192	20231207	180700	329883030	2995	2995	2995	2995	0
193	20231207	180600	329883030	2995	2995	2995	2995	0
194	20231207	180500	329883030	2995	2995	2995	2995	0
195	20231207	180400	329883030	2995	2995	2995	2995	0
196	20231207	180300	329883030	2995	2995	2995	2995	0
197	20231207	180200	329883030	2995	2995	2995	2995	0
198	20231207	180100	329883030	2995	2995	2995	2995	0
199	20231207	180000	329883030	2995	2995	2995	2995	0
200	20231207	175900	329883030	2995	2995	2995	2995	0
201	20231207	175800	329883030	2995	2995	2995	2995	0
202	20231207	175700	329883030	2995	2995	2995	2995	0
203	20231207	175600	329883030	2995	2995	2995	2995	0
204	20231207	175500	329883030	2995	2995	2995	2995	0
205	20231207	175400	329883030	2995	2995	2995	2995	0
206	20231207	175300	329883030	2995	2995	2995	2995	0
207	20231207	175200	329883030	2995	2995	2995	2995	0
208	20231207	175100	329883030	2995	2995	2995	2995	0
209	20231207	175000	329883030	2995	2995	2995	2995	0
210	20231207	174900	329883030	2995	2995	2995	2995	0
211	20231207	174800	329883030	2995	2995	2995	2995	0
212	20231207	174700	329883030	2995	2995	2995	2995	2049
213	20231207	174600	329883030	2995	2995	2995	2995	0
214	20231207	174500	329883030	2995	2995	2995	2995	0
215	20231207	174400	329883030	2995	2995	2995	2995	0
216	20231207	174300	329883030	2995	2995	2995	2995	0
217	20231207	174200	329883030	2995	2995	2995	2995	0
218	20231207	174100	329883030	2995	2995	2995	2995	0
219	20231207	174000	329883030	2995	2995	2995	2995	0
220	20231207	173900	329883030	2995	2995	2995	2995	0
221	20231207	173800	329883030	2995	2995	2995	2995	0
222	20231207	173700	329883030	2995	2995	2995	2995	0
223	20231207	173600	329883030	2995	2995	2995	2995	0
224	20231207	173500	329883030	2995	2995	2995	2995	0
225	20231207	173400	329883030	2995	2995	2995	2995	0
226	20231207	173300	329883030	2995	2995	2995	2995	0
227	20231207	173200	329883030	2995	2995	2995	2995	0
228	20231207	173100	329883030	2995	2995	2995	2995	0
229	20231207	173000	329883030	2995	2995	2995	2995	0
230	20231207	172900	329883030	2995	2995	2995	2995	0
231	20231207	172800	329883030	2995	2995	2995	2995	0
232	20231207	172700	329883030	2995	2995	2995	2995	0
233	20231207	172600	329883030	2995	2995	2995	2995	0
234	20231207	172500	329883030	2995	2995	2995	2995	0
235	20231207	172400	329883030	2995	2995	2995	2995	0
236	20231207	172300	329883030	2995	2995	2995	2995	0
237	20231207	172200	329883030	2995	2995	2995	2995	0
238	20231207	172100	329883030	2995	2995	2995	2995	0
239	20231207	172000	329883030	2995	2995	2995	2995	0
240	20231207	171900	329883030	2995	2995	2995	2995	0
241	20231207	171800	329883030	2995	2995	2995	2995	0
242	20231207	171700	329883030	2995	2995	2995	2995	2049
243	20231207	171600	329883030	2995	2995	2995	2995	0
244	20231207	171500	329883030	2995	2995	2995	2995	0
245	20231207	171400	329883030	2995	2995	2995	2995	0
246	20231207	171300	329883030	2995	2995	2995	2995	0
247	20231207	171200	329883030	2995	2995	2995	2995	0
248	20231207	171100	329883030	2995	2995	2995	2995	0
249	20231207	171000	329883030	2995	2995	2995	2995	0
250	20231207	170900	329883030	2995	2995	2995	2995	0
251	20231207	170800	329883030	2995	2995	2995	2995	0
252	20231207	170700	329883030	2995	2995	2995	2995	0
253	20231207	170600	329883030	2995	2995	2995	2995	0
254	20231207	170500	329883030	2995	2995	2995	2995	0
255	20231207	170400	329883030	2995	2995	2995	2995	0
256	20231207	170300	329883030	2995	2995	2995	2995	0
257	20231207	170200	329883030	2995	2995	2995	2995	0
258	20231207	170100	329883030	2995	2995	2995	2995	0
259	20231207	170000	329883030	2995	2995	2995	2995	0
260	20231207	165900	329883030	2995	2995	2995	2995	0
261	20231207	165800	329883030	2995	2995	2995	2995	0
262	20231207	165700	329883030	2995	2995	2995	2995	0
263	20231207	165600	329883030	2995	2995	2995	2995	0
264	20231207	165500	329883030	2995	2995	2995	2995	0
265	20231207	165400	329883030	2995	2995	2995	2995	0
266	20231207	165300	329883030	2995	2995	2995	2995	0
267	20231207	165200	329883030	2995	2995	2995	2995	0
268	20231207	165100	329883030	2995	2995	2995	2995	0
269	20231207	165000	329883030	2995	2995	2995	2995	0
270	20231207	164900	329883030	2995	2995	2995	2995	0
271	20231207	164800	329883030	2995	2995	2995	2995	0
272	20231207	164700	329883030	2995	2995	2995	2995	2049
273	20231207	164600	329883030	2995	2995	2995	2995	0
274	20231207	164500	329883030	2995	2995	2995	2995	0
275	20231207	164400	329883030	2995	2995	2995	2995	0
276	20231207	164300	329883030	2995	2995	2995	2995	0
277	20231207	164200	329883030	2995	2995	2995	2995	0
278	20231207	164100	329883030	2995	2995	2995	2995	0
279	20231207	164000	329883030	2995	2995	2995	2995	0
280	20231207	163900	329883030	2995	2995	2995	2995	0
281	20231207	163800	329883030	2995	2995	2995	2995	0
282	20231207	163700	329883030	2995	2995	2995	2995	0
283	20231207	163600	329883030	2995	2995	2995	2995	0
284	20231207	163500	329883030	2995	2995	2995	2995	0
285	20231207	163400	329883030	2995	2995	2995	2995	0
286	20231207	163300	329883030	2995	2995	2995	2995	0
287	20231207	163200	329883030	2995	2995	2995	2995	0
288	20231207	163100	329883030	2995	2995	2995	2995	0
289	20231207	163000	329883030	2995	2995	2995	2995	0
290	20231207	162900	329883030	2995	2995	2995	2995	0
291	20231207	162800	329883030	2995	2995	2995	2995	0
292	20231207	162700	329883030	2995	2995	2995	2995	0
293	20231207	162600	329883030	2995	2995	2995	2995	0
294	20231207	162500	329883030	2995	2995	2995	2995	0
295	20231207	162400	329883030	2995	2995	2995	2995	0
296	20231207	162300	329883030	2995	2995	2995	2995	0
297	20231207	162200	329883030	2995	2995	2995	2995	0
298	20231207	162100	329883030	2995	2995	2995	2995	0
299	20231207	162000	329883030	2995	2995	2995	2995	0
300	20231207	161900	329883030	2995	2995	2995	2995	0
301	20231207	161800	329883030	2995	2995	2995	2995	0
302	20231207	161700	329883030	2995	2995	2995	2995	2049
303	20231207	161600	329883030	2995	2995	2995	2995	0
304	20231207	161500	329883030	2995	2995	2995	2995	0
305	20231207	161400	329883030	2995	2995	2995	2995	0
306	20231207	161300	329883030	2995	2995	2995	2995	0
307	20231207	161200	329883030	2995	2995	2995	2995	0
308	20231207	161100	329883030	2995	2995	2995	2995	0
309	20231207	161000	329883030	2995	2995	2995	2995	0
310	20231207	160900	329883030	2995	2995	2995	2995	0
311	20231207	160800	329883030	2995	2995	2995	2995	0
312	20231207	160700	329883030	2995	2995	2995	2995	0
313	20231207	160600	329883030	2995	2995	2995	2995	0
314	20231207	160500	329883030	2995	2995	2995	2995	0
315	20231207	160400	329883030	2995	2995	2995	2995	0
316	20231207	160300	329883030	2995	2995	2995	2995	0
317	20231207	160200	329883030	2995	2995	2995	2995	0
318	20231207	160100	329883030	2995	2995	2995	2995	0
319	20231207	160000	329883030	2995	2995	2995	2995	0
320	20231207	155900	329883030	2995	2995	2995	2995	0
321	20231207	155800	329883030	2995	2995	2995	2995	0
322	20231207	155700	329883030	2995	2995	2995	2995	0
323	20231207	155600	329883030	2995	2995	2995	2995	0
324	20231207	155500	329883030	2995	2995	2995	2995	0
325	20231207	155400	329883030	2995	2995	2995	2995	0
326	20231207	155300	329883030	2995	2995	2995	2995	0
327	20231207	155200	329883030	2995	2995	2995	2995	0
328	20231207	155100	329883030	2995	2995	2995	2995	0
329	20231207	155000	329883030	2995	2995	2995	2995	0
330	20231207	154900	329883030	2995	2995	2995	2995	0
331	20231207	154800	329883030	2995	2995	2995	2995	0
332	20231207	154700	329883030	2995	2995	2995	2995	2049
333	20231207	154600	329883030	2995	2995	2995	2995	0
334	20231207	154500	329883030	2995	2995	2995	2995	0
335	20231207	154400	329883030	2995	2995	2995	2995	0
336	20231207	154300	329883030	2995	2995	2995	2995	0
337	20231207	154200	329883030	2995	2995	2995	2995	0
338	20231207	154100	329883030	2995	2995	2995	2995	0
339	20231207	154000	329883030	2995	2995	2995	2995	0
340	20231207	153900	329883030	2995	2995	2995	2995	0
341	20231207	153800	329883030	2995	2995	2995	2995	0
342	20231207	153700	329883030	2995	2995	2995	2995	0
343	20231207	153600	329883030	2995	2995	2995	2995	0
344	20231207	153500	329883030	2995	2995	2995	2995	0
345	20231207	153400	329883030	2995	2995	2995	2995	0
346	20231207	153300	329883030	2995	2995	2995	2995	0
347	20231207	153200	329883030	2995	2995	2995	2995	0
348	20231207	153100	329883030	2995	2995	2995	2995	0
349	20231207	153000	329883030	2995	2995	2995	2995	2049
350	20231207	152900	323746275	2985	2985	2985	2985	0
351	20231207	152800	323746275	2985	2985	2985	2985	0
352	20231207	152700	323746275	2985	2985	2985	2985	0
353	20231207	152600	323746275	2985	2985	2985	2985	0
354	20231207	152500	323746275	2985	2985	2985	2985	0
355	20231207	152400	323746275	2985	2985	2985	2985	0
356	20231207	152300	323746275	2985	2985	2985	2985	0
357	20231207	152200	323746275	2985	2985	2985	2985	0
358	20231207	152100	323746275	2985	2985	2985	2985	0
359	20231207	152000	323746275	2985	2985	2985	2985	0
360	20231207	151900	323746275	2985	2985	2985	2980	170
361	20231207	151800	323239575	2985	2985	2985	2970	2248
362	20231207	151700	316557805	2980	2985	2985	2970	5145
363	20231207	151600	301262600	2985	2985	2985	2985	111
364	20231207	151500	300931265	2985	2985	2985	2985	1
365	20231207	151400	300928280	2985	2985	2985	2985	0
366	20231207	151300	300928280	2985	2985	2985	2985	101
367	20231207	151200	300626795	2985	2985	2985	2980	5
368	20231207	151100	300611885	2980	2980	2980	2980	152
369	20231207	151000	300158925	2980	2980	2980	2980	848
370	20231207	150900	297631885	2985	2995	2995	2985	956
371	20231207	150800	294778205	2995	2995	2995	2995	1
372	20231207	150700	294775210	2995	2995	2995	2995	0
373	20231207	150600	294775210	2995	2995	2995	2995	0
374	20231207	150500	294775210	2995	2995	2995	2985	99
375	20231207	150400	294479035	2995	2990	2995	2990	5
376	20231207	150300	294464080	2995	2995	2995	2995	0
377	20231207	150200	294464080	2995	2995	2995	2995	0
378	20231207	150100	294464080	2995	2995	2995	2995	1
379	20231207	150000	294461085	2990	2990	2990	2990	291
380	20231207	145900	293590995	2990	2990	2990	2990	9
381	20231207	145800	293564085	2995	2995	2995	2995	300
382	20231207	145700	292665585	2995	2990	2995	2990	1000
383	20231207	145600	289674085	2985	2985	2985	2985	124
384	20231207	145500	289303945	2985	2985	2985	2985	0
385	20231207	145400	289303945	2985	2985	2985	2985	1
386	20231207	145300	289300960	2985	2980	2985	2980	237
387	20231207	145200	288594680	2980	2980	2980	2980	0
388	20231207	145100	288594680	2980	2980	2980	2980	18
389	20231207	145000	288541040	2985	2985	2985	2985	0
390	20231207	144900	288541040	2985	2985	2985	2985	0
391	20231207	144800	288541040	2985	2985	2985	2985	0
392	20231207	144700	288541040	2985	2990	2990	2985	102
393	20231207	144600	288236560	2990	2990	2990	2990	0
394	20231207	144500	288236560	2990	2990	2990	2990	0
395	20231207	144400	288236560	2990	2985	2990	2980	52
396	20231207	144300	288081340	2985	2980	2985	2970	763
397	20231207	144200	285809145	2990	2990	2990	2990	0
398	20231207	144100	285809145	2990	2990	2990	2990	730
399	20231207	144000	283626445	2980	2980	2980	2980	1
400	20231207	143900	283623465	2980	2980	2980	2980	200
401	20231207	143800	283027465	2985	2985	2985	2985	0
402	20231207	143700	283027465	2985	2985	2985	2985	200
403	20231207	143600	282430465	2985	2985	2985	2985	106
404	20231207	143500	282114055	2985	2975	2985	2970	1645
405	20231207	143400	277214105	2970	2975	2975	2970	153
406	20231207	143300	276759645	2970	2975	2975	2970	1350
407	20231207	143200	272749895	2975	2975	2975	2975	0
408	20231207	143100	272749895	2975	2975	2975	2975	0
409	20231207	143000	272749895	2975	2975	2975	2975	100
410	20231207	142900	272452395	2975	2975	2975	2975	1440
411	20231207	142800	268168395	2975	2985	2985	2975	1040
412	20231207	142700	265070725	2985	2985	2985	2985	1
413	20231207	142600	265067740	2985	2985	2985	2985	0
414	20231207	142500	265067740	2985	2985	2985	2985	0
415	20231207	142400	265067740	2985	2985	2985	2985	0
416	20231207	142300	265067740	2985	2985	2985	2985	0
417	20231207	142200	265067740	2985	2985	2985	2985	0
418	20231207	142100	265067740	2985	2985	2985	2985	0
419	20231207	142000	265067740	2985	2985	2985	2985	63
420	20231207	141900	264879685	2990	2990	2990	2990	0
421	20231207	141800	264879685	2990	2990	2990	2990	100
422	20231207	141700	264580685	2980	2980	2980	2980	9
423	20231207	141600	264553865	2980	2980	2980	2980	0
424	20231207	141500	264553865	2980	2985	2985	2980	111
425	20231207	141400	264222580	2980	2980	2985	2980	528
426	20231207	141300	262647185	2980	2980	2980	2980	97
427	20231207	141200	262358125	2980	2980	2980	2980	0
428	20231207	141100	262358125	2980	2980	2980	2980	1235
429	20231207	141000	258677825	2980	2980	2980	2980	7
430	20231207	140900	258656965	2980	2980	2980	2980	16
431	20231207	140800	258609285	2980	2980	2980	2980	9
432	20231207	140700	258582465	2980	2980	2980	2980	5
433	20231207	140600	258567565	2980	2980	2980	2980	2880
434	20231207	140500	249985165	2985	2985	2985	2985	0
435	20231207	140400	249985165	2985	2985	2985	2985	815
436	20231207	140300	247552390	2985	2985	2985	2985	0
437	20231207	140200	247552390	2985	2985	2985	2985	2
438	20231207	140100	247546420	2980	2980	2980	2980	0
439	20231207	140000	247546420	2980	2980	2980	2980	500
440	20231207	135900	246056420	2980	2980	2980	2980	0
441	20231207	135800	246056420	2980	2980	2980	2980	697
442	20231207	135700	243979360	2980	2980	2980	2980	50
443	20231207	135600	243830360	2985	2985	2985	2985	3
444	20231207	135500	243821405	2985	2985	2985	2985	43
445	20231207	135400	243693050	2985	2985	2985	2985	6
446	20231207	135300	243675140	2985	2985	2985	2985	0
447	20231207	135200	243675140	2985	2985	2985	2985	17
448	20231207	135100	243624395	2980	2980	2980	2980	0
449	20231207	135000	243624395	2980	2985	2985	2980	367
450	20231207	134900	242530235	2985	2985	2985	2985	100
451	20231207	134800	242231735	2985	2990	2990	2985	25
452	20231207	134700	242157085	2990	2990	2990	2990	1
453	20231207	134600	242154095	2990	2990	2990	2990	0
454	20231207	134500	242154095	2990	2990	2990	2990	10
455	20231207	134400	242124195	2990	2990	2990	2990	0
456	20231207	134300	242124195	2990	2990	2990	2990	150
457	20231207	134200	241675695	2990	2990	2990	2990	100
458	20231207	134100	241376695	2990	2990	2990	2990	50
459	20231207	134000	241227195	2990	2990	2990	2990	1
460	20231207	133900	241224205	2990	2990	2990	2990	22
461	20231207	133800	241158425	2985	2985	2985	2985	1
462	20231207	133700	241155440	2985	2980	2985	2980	1100
463	20231207	133600	237876940	2980	2980	2980	2980	0
464	20231207	133500	237876940	2980	2980	2980	2980	451
465	20231207	133400	236532960	2985	2985	2985	2985	431
466	20231207	133300	235246425	2985	2985	2985	2985	0
467	20231207	133200	235246425	2985	2985	2985	2985	1069
468	20231207	133100	232055460	2985	2985	2985	2985	40
469	20231207	133000	231936060	2985	2985	2985	2985	21
470	20231207	132900	231873375	2985	2985	2985	2985	0
471	20231207	132800	231873375	2985	2985	2985	2985	0
472	20231207	132700	231873375	2985	2985	2985	2985	10
473	20231207	132600	231843525	2985	2985	2985	2985	1000
474	20231207	132500	228858525	2985	2985	2985	2985	100
475	20231207	132400	228560025	2985	2980	2985	2980	64
476	20231207	132300	228369055	2980	2980	2980	2980	51
477	20231207	132200	228217075	2980	2980	2980	2980	0
478	20231207	132100	228217075	2980	2980	2980	2980	1
479	20231207	132000	228214095	2985	2985	2985	2985	1
480	20231207	131900	228211110	2985	2985	2985	2985	0
481	20231207	131800	228211110	2985	2980	2985	2980	2
482	20231207	131700	228205145	2985	2985	2985	2985	15
483	20231207	131600	228160370	2985	2985	2985	2985	3
484	20231207	131500	228151415	2980	2980	2980	2980	10
485	20231207	131400	228121615	2985	2985	2985	2985	5
486	20231207	131300	228106690	2975	2975	2975	2975	0
487	20231207	131200	228106690	2975	2980	2980	2975	3000
488	20231207	131100	219179005	2980	2980	2980	2980	26
489	20231207	131000	219101525	2985	2985	2985	2985	0
490	20231207	130900	219101525	2985	2980	2985	2980	13
491	20231207	130800	219062740	2980	2980	2980	2980	10
492	20231207	130700	219032940	2985	2985	2985	2985	1
493	20231207	130600	219029955	2980	2980	2980	2980	11
494	20231207	130500	218997175	2980	2980	2980	2980	0
495	20231207	130400	218997175	2980	2980	2980	2980	5
496	20231207	130300	218982275	2980	2980	2980	2980	0
497	20231207	130200	218982275	2980	2980	2980	2980	0
498	20231207	130100	218982275	2980	2980	2980	2980	0
499	20231207	130000	218982275	2980	2985	2985	2980	16
500	20231207	125900	218934580	2980	2975	2980	2975	31
501	20231207	125800	218842350	2985	2985	2985	2985	0
502	20231207	125700	218842350	2985	2985	2985	2985	0
503	20231207	125600	218842350	2985	2985	2985	2985	0
504	20231207	125500	218842350	2985	2985	2985	2985	70
505	20231207	125400	218633400	2990	2990	2990	2990	0
506	20231207	125300	218633400	2990	2990	2990	2990	0
507	20231207	125200	218633400	2990	2990	2990	2990	0
508	20231207	125100	218633400	2990	2990	2990	2990	0
509	20231207	125000	218633400	2990	2990	2990	2990	2
510	20231207	124900	218627420	2990	2975	2990	2975	35
511	20231207	124800	218523265	2975	2975	2975	2975	112
512	20231207	124700	218190065	2990	2990	2990	2990	30
513	20231207	124600	218100365	2990	2990	2990	2990	15
514	20231207	124500	218055515	2990	2990	2990	2990	1
515	20231207	124400	218052525	2990	2990	2990	2990	0
516	20231207	124300	218052525	2990	2990	2990	2990	0
517	20231207	124200	218052525	2990	2990	2990	2990	8
518	20231207	124100	218028605	2990	2980	2990	2980	132
519	20231207	124000	217635225	2980	2980	2980	2980	10
520	20231207	123900	217605425	2990	2990	2990	2990	1
521	20231207	123800	217602435	2970	2975	2975	2970	400
522	20231207	123700	216414000	2980	2980	2980	2980	10
523	20231207	123600	216384200	2980	2980	2980	2980	4
524	20231207	123500	216372280	2990	2990	2990	2990	1
525	20231207	123400	216369290	2990	2990	2990	2990	0
526	20231207	123300	216369290	2990	2990	2990	2990	0
527	20231207	123200	216369290	2990	2990	2990	2990	2
528	20231207	123100	216363310	2990	2990	2990	2990	1
529	20231207	123000	216360320	2990	2980	2990	2980	2
530	20231207	122900	216354350	2970	2975	2975	2970	2020
531	20231207	122800	210350750	2995	2985	2995	2970	2051
532	20231207	122700	204249145	2995	2990	2995	2990	4
533	20231207	122600	204237175	2985	2990	2990	2985	12
534	20231207	122500	204201350	2995	2995	2995	2995	0
535	20231207	122400	204201350	2995	2980	2995	2980	13
536	20231207	122300	204162575	2980	2980	2980	2980	0
537	20231207	122200	204162575	2980	2985	2985	2980	500
538	20231207	122100	202670965	2990	2990	2990	2990	0
539	20231207	122000	202670965	2990	2990	2990	2990	10
540	20231207	121900	202641065	2990	2990	2990	2990	6
541	20231207	121800	202623125	2990	2990	2990	2990	0
542	20231207	121700	202623125	2990	2990	2990	2990	0
543	20231207	121600	202623125	2990	2990	2990	2990	0
544	20231207	121500	202623125	2990	2990	2990	2990	0
545	20231207	121400	202623125	2990	2990	2990	2990	5
546	20231207	121300	202608175	2985	2985	2985	2985	0
547	20231207	121200	202608175	2985	2985	2985	2985	56
548	20231207	121100	202441015	2985	2985	2985	2985	37
549	20231207	121000	202330570	2985	2985	2985	2985	0
550	20231207	120900	202330570	2985	2985	2985	2985	0
551	20231207	120800	202330570	2985	2985	2985	2985	0
552	20231207	120700	202330570	2985	2985	2985	2985	33
553	20231207	120600	202232065	2990	2990	2990	2990	10
554	20231207	120500	202202165	2990	2990	2990	2990	47
555	20231207	120400	202061635	2985	2985	2985	2985	15
556	20231207	120300	202016860	2990	2990	2990	2990	0
557	20231207	120200	202016860	2990	2990	2990	2990	0
558	20231207	120100	202016860	2990	2990	2990	2990	50
559	20231207	120000	201867360	2990	2985	2990	2980	105
560	20231207	115900	201553950	2990	2990	2990	2990	1
561	20231207	115800	201550960	2990	2990	2990	2990	202
562	20231207	115700	200946980	2990	2990	2990	2990	100
563	20231207	115600	200647980	2990	2985	2990	2985	77
564	20231207	115500	200417760	2985	2990	2990	2985	35
565	20231207	115400	200313135	2990	2990	2990	2990	11
566	20231207	115300	200280245	2990	2990	2990	2990	1
567	20231207	115200	200277255	2990	2990	2990	2990	1
568	20231207	115100	200274265	2980	2985	2985	2970	5001
569	20231207	115000	185415690	2990	2990	2990	2990	0
570	20231207	114900	185415690	2990	2990	2990	2990	0
571	20231207	114800	185415690	2990	2990	2995	2985	9
572	20231207	114700	185388780	2975	2975	2975	2975	0
573	20231207	114600	185388780	2975	2985	2985	2975	201
574	20231207	114500	184790795	2970	2975	2975	2970	5005
575	20231207	114400	169923400	2975	2975	2975	2975	0
576	20231207	114300	169923400	2975	2975	2975	2975	55
577	20231207	114200	169759775	2995	2985	2995	2985	2
578	20231207	114100	169753795	2975	2975	2975	2975	0
579	20231207	114000	169753795	2975	2975	2975	2975	0
580	20231207	113900	169753795	2975	2975	2975	2975	0
581	20231207	113800	169753795	2975	2970	2975	2970	50
582	20231207	113700	169605095	2970	2985	2985	2970	3900
583	20231207	113600	157999210	2985	2985	2985	2985	0
584	20231207	113500	157999210	2985	2985	2985	2985	0
585	20231207	113400	157999210	2985	2985	2985	2985	25
586	20231207	113300	157924585	3000	3000	3000	3000	0
587	20231207	113200	157924585	3000	3000	3000	3000	0
588	20231207	113100	157924585	3000	3000	3000	3000	0
589	20231207	113000	157924585	3000	2985	3000	2985	114
590	20231207	112900	157584130	2990	2990	2990	2990	0
591	20231207	112800	157584130	2990	2990	2990	2990	0
592	20231207	112700	157584130	2990	2990	2990	2990	0
593	20231207	112600	157584130	2990	2990	2990	2990	9
594	20231207	112500	157557220	2985	2985	2985	2985	0
595	20231207	112400	157557220	2985	2985	2985	2985	0
596	20231207	112300	157557220	2985	2985	2985	2985	0
597	20231207	112200	157557220	2985	2990	2990	2985	205
598	20231207	112100	156945270	2990	2985	2990	2985	964
599	20231207	112000	154067725	2990	2990	2990	2990	0
600	20231207	111900	154067725	2990	2990	2990	2990	32
601	20231207	111800	153972045	2990	2990	2990	2990	0
602	20231207	111700	153972045	2990	2990	2990	2990	0
603	20231207	111600	153972045	2990	2995	2995	2990	200
604	20231207	111500	153373860	2995	2995	2995	2995	0
605	20231207	111400	153373860	2995	2995	2995	2995	0
606	20231207	111300	153373860	2995	2995	2995	2995	65
607	20231207	111200	153179185	2995	2995	2995	2995	1
608	20231207	111100	153176190	2995	2995	2995	2995	0
609	20231207	111000	153176190	2995	2995	2995	2995	0
610	20231207	110900	153176190	2995	2995	2995	2995	0
611	20231207	110800	153176190	2995	2995	2995	2995	0
612	20231207	110700	153176190	2995	2990	2995	2990	38
613	20231207	110600	153062405	3000	3000	3000	2995	6
614	20231207	110500	153044415	3000	3000	3000	3000	2
615	20231207	110400	153038415	3000	3000	3000	3000	20
616	20231207	110300	152978415	3000	3000	3000	3000	0
617	20231207	110200	152978415	3000	3000	3000	3000	7
618	20231207	110100	152957415	3000	3000	3000	3000	1
619	20231207	110000	152954415	2995	3000	3000	2995	7
620	20231207	105900	152933445	2990	2990	2990	2990	4
621	20231207	105800	152921485	2980	2980	2980	2980	0
622	20231207	105700	152921485	2980	2980	2980	2980	20
623	20231207	105600	152861885	3000	3000	3000	3000	20
624	20231207	105500	152801885	3000	2985	3000	2985	43
625	20231207	105400	152673515	2985	2985	2985	2985	0
626	20231207	105300	152673515	2985	2985	2985	2985	0
627	20231207	105200	152673515	2985	2985	2985	2985	0
628	20231207	105100	152673515	2985	2985	2985	2985	5
629	20231207	105000	152658590	2985	3000	3000	2985	6
630	20231207	104900	152640665	2985	2985	2985	2985	5
631	20231207	104800	152625740	3000	2985	3000	2985	3
632	20231207	104700	152616770	3000	2985	3000	2985	3
633	20231207	104600	152607800	3000	2995	3000	2995	100
634	20231207	104500	152307815	3000	3000	3000	3000	30
635	20231207	104400	152217815	3000	3000	3000	2980	413
636	20231207	104300	150985490	3000	3000	3000	3000	0
637	20231207	104200	150985490	3000	3000	3000	3000	23
638	20231207	104100	150916490	3000	3000	3000	3000	0
639	20231207	104000	150916490	3000	3000	3000	3000	0
640	20231207	103900	150916490	3000	2990	3000	2990	135
641	20231207	103800	150512830	2990	2990	2990	2990	0
642	20231207	103700	150512830	2990	2995	2995	2990	201
643	20231207	103600	149911590	2990	2990	2990	2990	0
644	20231207	103500	149911590	2990	2990	2990	2990	1
645	20231207	103400	149908600	2975	2975	2975	2975	680
646	20231207	103300	147885600	2975	2975	2975	2975	0
647	20231207	103200	147885600	2975	2975	2975	2975	100
648	20231207	103100	147588100	2975	2985	2985	2975	5
649	20231207	103000	147573185	2975	2980	2980	2975	493
650	20231207	102900	146104820	2985	2985	2985	2985	5
651	20231207	102800	146089895	3000	3000	3000	2985	9
652	20231207	102700	146062970	2985	2985	3000	2985	31
653	20231207	102600	145970420	3000	3000	3000	3000	20
654	20231207	102500	145910420	3000	2985	3000	2985	5
655	20231207	102400	145895480	3000	2985	3000	2975	6453
656	20231207	102300	126664215	3000	3000	3000	3000	0
657	20231207	102200	126664215	3000	3000	3000	3000	0
658	20231207	102100	126664215	3000	3000	3000	3000	0
659	20231207	102000	126664215	3000	3000	3000	3000	0
660	20231207	101900	126664215	3000	3000	3000	3000	0
661	20231207	101800	126664215	3000	3000	3000	3000	27
662	20231207	101700	126583215	3000	3000	3000	3000	0
663	20231207	101600	126583215	3000	3000	3000	3000	38
664	20231207	101500	126469215	3000	2995	3000	2980	15602
665	20231207	101400	79956480	3010	3010	3010	3010	0
666	20231207	101300	79956480	3010	3010	3010	3010	0
667	20231207	101200	79956480	3010	3005	3010	3005	4
668	20231207	101100	79944455	2995	2995	2995	2995	0
669	20231207	101000	79944455	2995	3005	3010	2995	437
670	20231207	100900	78634105	3010	3010	3010	3010	27
671	20231207	100800	78552835	3000	3000	3000	3000	1472
672	20231207	100700	74136835	3000	3000	3000	3000	167
673	20231207	100600	73635835	3010	3010	3010	3010	0
674	20231207	100500	73635835	3010	3010	3010	3010	0
675	20231207	100400	73635835	3010	3005	3010	3005	26
676	20231207	100300	73557700	3000	3000	3000	3000	13
677	20231207	100200	73518700	3010	3010	3010	3010	0
678	20231207	100100	73518700	3010	3010	3010	3010	0
679	20231207	100000	73518700	3010	3000	3010	3000	55
680	20231207	095900	73353590	3010	3000	3010	3000	25
681	20231207	095800	73278490	3000	3005	3005	3000	368
682	20231207	095700	72174100	3005	3005	3005	3005	1293
683	20231207	095600	68288635	3005	3005	3005	3005	25
684	20231207	095500	68213510	3005	3005	3005	3005	167
685	20231207	095400	67711675	3005	3005	3005	3005	0
686	20231207	095300	67711675	3005	3005	3005	3005	209
687	20231207	095200	67083630	3005	3000	3005	3000	9
688	20231207	095100	67056625	3000	3000	3000	3000	53
689	20231207	095000	66897625	3000	3005	3005	3000	805
690	20231207	094900	64478760	3005	3005	3005	3005	31
691	20231207	094800	64385605	3000	3000	3000	3000	0
692	20231207	094700	64385605	3000	3000	3005	3000	202
693	20231207	094600	63779600	3000	3000	3000	3000	89
694	20231207	094500	63512600	3000	3000	3000	3000	313
695	20231207	094400	62573600	3000	3000	3000	2990	532
696	20231207	094300	60977670	2995	2995	2995	2995	1
697	20231207	094200	60974675	3000	3000	3000	3000	0
698	20231207	094100	60974675	3000	2995	3000	2995	105
699	20231207	094000	60659700	2990	2990	2990	2990	100
700	20231207	093900	60360700	3000	3000	3000	2995	12
701	20231207	093800	60324745	3000	3000	3000	3000	175
702	20231207	093700	59799745	3000	3000	3000	2995	19
703	20231207	093600	59742765	3000	3000	3000	3000	1
704	20231207	093500	59739765	2995	2995	3005	2995	35
705	20231207	093400	59634880	2995	2995	2995	2995	4
706	20231207	093300	59622900	2995	2990	2995	2990	617
707	20231207	093200	57777820	2990	2995	2995	2990	1372
708	20231207	093100	53672855	3005	3005	3005	3005	0
709	20231207	093000	53672855	3005	3005	3005	3005	1
710	20231207	092900	53669850	2995	2995	2995	2995	167
711	20231207	092800	53169685	3005	3005	3005	3005	0
712	20231207	092700	53169685	3005	3005	3005	3005	110
713	20231207	092600	52839135	3005	3005	3005	3005	0
714	20231207	092500	52839135	3005	3005	3005	3005	0
715	20231207	092400	52839135	3005	3005	3005	3005	1
716	20231207	092300	52836130	2995	2995	2995	2995	0
717	20231207	092200	52836130	2995	3005	3005	2995	1121
718	20231207	092100	49473865	3000	3010	3010	3000	801
719	20231207	092000	47066825	3010	3010	3010	3010	0
720	20231207	091900	47066825	3010	3005	3010	3005	1155
721	20231207	091800	43591285	3005	3015	3015	3000	711
722	20231207	091700	41453870	3015	3015	3015	3015	0
723	20231207	091600	41453870	3015	3015	3015	3015	0
724	20231207	091500	41453870	3015	3000	3015	3000	400
725	20231207	091400	40253855	3005	3005	3005	3005	126
726	20231207	091300	39875225	3005	3005	3005	3005	700
727	20231207	091200	37771725	3005	3005	3005	3005	167
728	20231207	091100	37269890	3010	3010	3010	3010	0
729	20231207	091000	37269890	3010	3010	3010	3010	10
730	20231207	090900	37239790	3025	3025	3025	3025	214
731	20231207	090800	36592440	3025	3025	3030	3000	94
732	20231207	090700	36309235	3000	3000	3000	3000	2
733	20231207	090600	36303235	3000	3005	3005	3000	30
734	20231207	090500	36213115	3005	3005	3005	3005	190
735	20231207	090400	35642165	3010	3010	3010	3010	304
736	20231207	090300	34727125	3010	3010	3010	3005	711
737	20231207	090200	32587070	3015	3015	3015	3015	0
738	20231207	090100	32587070	3015	3015	3015	3015	80
739	20231207	090000	32345870	3025	3010	3025	3010	10746