KissMeData/288330/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	205500	331630675	2910	2910	2910	2910	733
3	20231208	205400	331630675	2910	2910	2910	2910	0
4	20231208	205300	331630675	2910	2910	2910	2910	0
5	20231208	205200	331630675	2910	2910	2910	2910	0
6	20231208	205100	331630675	2910	2910	2910	2910	0
7	20231208	205000	331630675	2910	2910	2910	2910	0
8	20231208	204900	331630675	2910	2910	2910	2910	0
9	20231208	204800	331630675	2910	2910	2910	2910	0
10	20231208	204700	331630675	2910	2910	2910	2910	0
11	20231208	204600	331630675	2910	2910	2910	2910	0
12	20231208	204500	331630675	2910	2910	2910	2910	0
13	20231208	204400	331630675	2910	2910	2910	2910	0
14	20231208	204300	331630675	2910	2910	2910	2910	0
15	20231208	204200	331630675	2910	2910	2910	2910	0
16	20231208	204100	331630675	2910	2910	2910	2910	0
17	20231208	204000	331630675	2910	2910	2910	2910	0
18	20231208	203900	331630675	2910	2910	2910	2910	0
19	20231208	203800	331630675	2910	2910	2910	2910	0
20	20231208	203700	331630675	2910	2910	2910	2910	0
21	20231208	203600	331630675	2910	2910	2910	2910	0
22	20231208	203500	331630675	2910	2910	2910	2910	0
23	20231208	203400	331630675	2910	2910	2910	2910	0
24	20231208	203300	331630675	2910	2910	2910	2910	0
25	20231208	203200	331630675	2910	2910	2910	2910	0
26	20231208	203100	331630675	2910	2910	2910	2910	0
27	20231208	203000	331630675	2910	2910	2910	2910	0
28	20231208	202900	331630675	2910	2910	2910	2910	0
29	20231208	202800	331630675	2910	2910	2910	2910	0
30	20231208	202700	331630675	2910	2910	2910	2910	0
31	20231208	202600	331630675	2910	2910	2910	2910	0
32	20231208	202500	331630675	2910	2910	2910	2910	733
33	20231208	202400	331630675	2910	2910	2910	2910	0
34	20231208	202300	331630675	2910	2910	2910	2910	0
35	20231208	202200	331630675	2910	2910	2910	2910	0
36	20231208	202100	331630675	2910	2910	2910	2910	0
37	20231208	202000	331630675	2910	2910	2910	2910	0
38	20231208	201900	331630675	2910	2910	2910	2910	0
39	20231208	201800	331630675	2910	2910	2910	2910	0
40	20231208	201700	331630675	2910	2910	2910	2910	0
41	20231208	201600	331630675	2910	2910	2910	2910	0
42	20231208	201500	331630675	2910	2910	2910	2910	0
43	20231208	201400	331630675	2910	2910	2910	2910	0
44	20231208	201300	331630675	2910	2910	2910	2910	0
45	20231208	201200	331630675	2910	2910	2910	2910	0
46	20231208	201100	331630675	2910	2910	2910	2910	0
47	20231208	201000	331630675	2910	2910	2910	2910	0
48	20231208	200900	331630675	2910	2910	2910	2910	0
49	20231208	200800	331630675	2910	2910	2910	2910	0
50	20231208	200700	331630675	2910	2910	2910	2910	0
51	20231208	200600	331630675	2910	2910	2910	2910	0
52	20231208	200500	331630675	2910	2910	2910	2910	0
53	20231208	200400	331630675	2910	2910	2910	2910	0
54	20231208	200300	331630675	2910	2910	2910	2910	0
55	20231208	200200	331630675	2910	2910	2910	2910	0
56	20231208	200100	331630675	2910	2910	2910	2910	0
57	20231208	200000	331630675	2910	2910	2910	2910	0
58	20231208	195900	331630675	2910	2910	2910	2910	0
59	20231208	195800	331630675	2910	2910	2910	2910	0
60	20231208	195700	331630675	2910	2910	2910	2910	0
61	20231208	195600	331630675	2910	2910	2910	2910	0
62	20231208	195500	331630675	2910	2910	2910	2910	733
63	20231208	195400	331630675	2910	2910	2910	2910	0
64	20231208	195300	331630675	2910	2910	2910	2910	0
65	20231208	195200	331630675	2910	2910	2910	2910	0
66	20231208	195100	331630675	2910	2910	2910	2910	0
67	20231208	195000	331630675	2910	2910	2910	2910	0
68	20231208	194900	331630675	2910	2910	2910	2910	0
69	20231208	194800	331630675	2910	2910	2910	2910	0
70	20231208	194700	331630675	2910	2910	2910	2910	0
71	20231208	194600	331630675	2910	2910	2910	2910	0
72	20231208	194500	331630675	2910	2910	2910	2910	0
73	20231208	194400	331630675	2910	2910	2910	2910	0
74	20231208	194300	331630675	2910	2910	2910	2910	0
75	20231208	194200	331630675	2910	2910	2910	2910	0
76	20231208	194100	331630675	2910	2910	2910	2910	0
77	20231208	194000	331630675	2910	2910	2910	2910	0
78	20231208	193900	331630675	2910	2910	2910	2910	0
79	20231208	193800	331630675	2910	2910	2910	2910	0
80	20231208	193700	331630675	2910	2910	2910	2910	0
81	20231208	193600	331630675	2910	2910	2910	2910	0
82	20231208	193500	331630675	2910	2910	2910	2910	0
83	20231208	193400	331630675	2910	2910	2910	2910	0
84	20231208	193300	331630675	2910	2910	2910	2910	0
85	20231208	193200	331630675	2910	2910	2910	2910	0
86	20231208	193100	331630675	2910	2910	2910	2910	0
87	20231208	193000	331630675	2910	2910	2910	2910	0
88	20231208	192900	331630675	2910	2910	2910	2910	0
89	20231208	192800	331630675	2910	2910	2910	2910	0
90	20231208	192700	331630675	2910	2910	2910	2910	0
91	20231208	192600	331630675	2910	2910	2910	2910	0
92	20231208	192500	331630675	2910	2910	2910	2910	733
93	20231208	192400	331630675	2910	2910	2910	2910	0
94	20231208	192300	331630675	2910	2910	2910	2910	0
95	20231208	192200	331630675	2910	2910	2910	2910	0
96	20231208	192100	331630675	2910	2910	2910	2910	0
97	20231208	192000	331630675	2910	2910	2910	2910	0
98	20231208	191900	331630675	2910	2910	2910	2910	0
99	20231208	191800	331630675	2910	2910	2910	2910	0
100	20231208	191700	331630675	2910	2910	2910	2910	0
101	20231208	191600	331630675	2910	2910	2910	2910	0
102	20231208	191500	331630675	2910	2910	2910	2910	0
103	20231208	191400	331630675	2910	2910	2910	2910	0
104	20231208	191300	331630675	2910	2910	2910	2910	0
105	20231208	191200	331630675	2910	2910	2910	2910	0
106	20231208	191100	331630675	2910	2910	2910	2910	0
107	20231208	191000	331630675	2910	2910	2910	2910	0
108	20231208	190900	331630675	2910	2910	2910	2910	0
109	20231208	190800	331630675	2910	2910	2910	2910	0
110	20231208	190700	331630675	2910	2910	2910	2910	0
111	20231208	190600	331630675	2910	2910	2910	2910	0
112	20231208	190500	331630675	2910	2910	2910	2910	0
113	20231208	190400	331630675	2910	2910	2910	2910	0
114	20231208	190300	331630675	2910	2910	2910	2910	0
115	20231208	190200	331630675	2910	2910	2910	2910	0
116	20231208	190100	331630675	2910	2910	2910	2910	0
117	20231208	190000	331630675	2910	2910	2910	2910	0
118	20231208	185900	331630675	2910	2910	2910	2910	0
119	20231208	185800	331630675	2910	2910	2910	2910	0
120	20231208	185700	331630675	2910	2910	2910	2910	0
121	20231208	185600	331630675	2910	2910	2910	2910	0
122	20231208	185500	331630675	2910	2910	2910	2910	733
123	20231208	185400	331630675	2910	2910	2910	2910	0
124	20231208	185300	331630675	2910	2910	2910	2910	0
125	20231208	185200	331630675	2910	2910	2910	2910	0
126	20231208	185100	331630675	2910	2910	2910	2910	0
127	20231208	185000	331630675	2910	2910	2910	2910	0
128	20231208	184900	331630675	2910	2910	2910	2910	0
129	20231208	184800	331630675	2910	2910	2910	2910	0
130	20231208	184700	331630675	2910	2910	2910	2910	0
131	20231208	184600	331630675	2910	2910	2910	2910	0
132	20231208	184500	331630675	2910	2910	2910	2910	0
133	20231208	184400	331630675	2910	2910	2910	2910	0
134	20231208	184300	331630675	2910	2910	2910	2910	0
135	20231208	184200	331630675	2910	2910	2910	2910	0
136	20231208	184100	331630675	2910	2910	2910	2910	0
137	20231208	184000	331630675	2910	2910	2910	2910	0
138	20231208	183900	331630675	2910	2910	2910	2910	0
139	20231208	183800	331630675	2910	2910	2910	2910	0
140	20231208	183700	331630675	2910	2910	2910	2910	0
141	20231208	183600	331630675	2910	2910	2910	2910	0
142	20231208	183500	331630675	2910	2910	2910	2910	0
143	20231208	183400	331630675	2910	2910	2910	2910	0
144	20231208	183300	331630675	2910	2910	2910	2910	0
145	20231208	183200	331630675	2910	2910	2910	2910	0
146	20231208	183100	331630675	2910	2910	2910	2910	0
147	20231208	183000	331630675	2910	2910	2910	2910	0
148	20231208	182900	331630675	2910	2910	2910	2910	0
149	20231208	182800	331630675	2910	2910	2910	2910	0
150	20231208	182700	331630675	2910	2910	2910	2910	0
151	20231208	182600	331630675	2910	2910	2910	2910	0
152	20231208	182500	331630675	2910	2910	2910	2910	733
153	20231208	182400	331630675	2910	2910	2910	2910	0
154	20231208	182300	331630675	2910	2910	2910	2910	0
155	20231208	182200	331630675	2910	2910	2910	2910	0
156	20231208	182100	331630675	2910	2910	2910	2910	0
157	20231208	182000	331630675	2910	2910	2910	2910	0
158	20231208	181900	331630675	2910	2910	2910	2910	0
159	20231208	181800	331630675	2910	2910	2910	2910	0
160	20231208	181700	331630675	2910	2910	2910	2910	0
161	20231208	181600	331630675	2910	2910	2910	2910	0
162	20231208	181500	331630675	2910	2910	2910	2910	0
163	20231208	181400	331630675	2910	2910	2910	2910	0
164	20231208	181300	331630675	2910	2910	2910	2910	0
165	20231208	181200	331630675	2910	2910	2910	2910	0
166	20231208	181100	331630675	2910	2910	2910	2910	0
167	20231208	181000	331630675	2910	2910	2910	2910	0
168	20231208	180900	331630675	2910	2910	2910	2910	0
169	20231208	180800	331630675	2910	2910	2910	2910	0
170	20231208	180700	331630675	2910	2910	2910	2910	0
171	20231208	180600	331630675	2910	2910	2910	2910	0
172	20231208	180500	331630675	2910	2910	2910	2910	0
173	20231208	180400	331630675	2910	2910	2910	2910	0
174	20231208	180300	331630675	2910	2910	2910	2910	0
175	20231208	180200	331630675	2910	2910	2910	2910	0
176	20231208	180100	331630675	2910	2910	2910	2910	0
177	20231208	180000	331630675	2910	2910	2910	2910	0
178	20231208	175900	331630675	2910	2910	2910	2910	0
179	20231208	175800	331630675	2910	2910	2910	2910	0
180	20231208	175700	331630675	2910	2910	2910	2910	0
181	20231208	175600	331630675	2910	2910	2910	2910	0
182	20231208	175500	331630675	2910	2910	2910	2910	733
183	20231208	175400	331630675	2910	2910	2910	2910	0
184	20231208	175300	331630675	2910	2910	2910	2910	0
185	20231208	175200	331630675	2910	2910	2910	2910	0
186	20231208	175100	331630675	2910	2910	2910	2910	0
187	20231208	175000	331630675	2910	2910	2910	2910	0
188	20231208	174900	331630675	2910	2910	2910	2910	0
189	20231208	174800	331630675	2910	2910	2910	2910	0
190	20231208	174700	331630675	2910	2910	2910	2910	0
191	20231208	174600	331630675	2910	2910	2910	2910	0
192	20231208	174500	331630675	2910	2910	2910	2910	0
193	20231208	174400	331630675	2910	2910	2910	2910	0
194	20231208	174300	331630675	2910	2910	2910	2910	0
195	20231208	174200	331630675	2910	2910	2910	2910	0
196	20231208	174100	331630675	2910	2910	2910	2910	0
197	20231208	174000	331630675	2910	2910	2910	2910	0
198	20231208	173900	331630675	2910	2910	2910	2910	0
199	20231208	173800	331630675	2910	2910	2910	2910	0
200	20231208	173700	331630675	2910	2910	2910	2910	0
201	20231208	173600	331630675	2910	2910	2910	2910	0
202	20231208	173500	331630675	2910	2910	2910	2910	0
203	20231208	173400	331630675	2910	2910	2910	2910	0
204	20231208	173300	331630675	2910	2910	2910	2910	0
205	20231208	173200	331630675	2910	2910	2910	2910	0
206	20231208	173100	331630675	2910	2910	2910	2910	0
207	20231208	173000	331630675	2910	2910	2910	2910	0
208	20231208	172900	331630675	2910	2910	2910	2910	0
209	20231208	172800	331630675	2910	2910	2910	2910	0
210	20231208	172700	331630675	2910	2910	2910	2910	0
211	20231208	172600	331630675	2910	2910	2910	2910	0
212	20231208	172500	331630675	2910	2910	2910	2910	733
213	20231208	172400	331630675	2910	2910	2910	2910	0
214	20231208	172300	331630675	2910	2910	2910	2910	0
215	20231208	172200	331630675	2910	2910	2910	2910	0
216	20231208	172100	331630675	2910	2910	2910	2910	0
217	20231208	172000	331630675	2910	2910	2910	2910	0
218	20231208	171900	331630675	2910	2910	2910	2910	0
219	20231208	171800	331630675	2910	2910	2910	2910	0
220	20231208	171700	331630675	2910	2910	2910	2910	0
221	20231208	171600	331630675	2910	2910	2910	2910	0
222	20231208	171500	331630675	2910	2910	2910	2910	0
223	20231208	171400	331630675	2910	2910	2910	2910	0
224	20231208	171300	331630675	2910	2910	2910	2910	0
225	20231208	171200	331630675	2910	2910	2910	2910	0
226	20231208	171100	331630675	2910	2910	2910	2910	0
227	20231208	171000	331630675	2910	2910	2910	2910	0
228	20231208	170900	331630675	2910	2910	2910	2910	0
229	20231208	170800	331630675	2910	2910	2910	2910	0
230	20231208	170700	331630675	2910	2910	2910	2910	0
231	20231208	170600	331630675	2910	2910	2910	2910	0
232	20231208	170500	331630675	2910	2910	2910	2910	0
233	20231208	170400	331630675	2910	2910	2910	2910	0
234	20231208	170300	331630675	2910	2910	2910	2910	0
235	20231208	170200	331630675	2910	2910	2910	2910	0
236	20231208	170100	331630675	2910	2910	2910	2910	0
237	20231208	170000	331630675	2910	2910	2910	2910	0
238	20231208	165900	331630675	2910	2910	2910	2910	0
239	20231208	165800	331630675	2910	2910	2910	2910	0
240	20231208	165700	331630675	2910	2910	2910	2910	0
241	20231208	165600	331630675	2910	2910	2910	2910	0
242	20231208	165500	331630675	2910	2910	2910	2910	733
243	20231208	165400	331630675	2910	2910	2910	2910	0
244	20231208	165300	331630675	2910	2910	2910	2910	0
245	20231208	165200	331630675	2910	2910	2910	2910	0
246	20231208	165100	331630675	2910	2910	2910	2910	0
247	20231208	165000	331630675	2910	2910	2910	2910	0
248	20231208	164900	331630675	2910	2910	2910	2910	0
249	20231208	164800	331630675	2910	2910	2910	2910	0
250	20231208	164700	331630675	2910	2910	2910	2910	0
251	20231208	164600	331630675	2910	2910	2910	2910	0
252	20231208	164500	331630675	2910	2910	2910	2910	0
253	20231208	164400	331630675	2910	2910	2910	2910	0
254	20231208	164300	331630675	2910	2910	2910	2910	0
255	20231208	164200	331630675	2910	2910	2910	2910	0
256	20231208	164100	331630675	2910	2910	2910	2910	0
257	20231208	164000	331630675	2910	2910	2910	2910	0
258	20231208	163900	331630675	2910	2910	2910	2910	0
259	20231208	163800	331630675	2910	2910	2910	2910	0
260	20231208	163700	331630675	2910	2910	2910	2910	0
261	20231208	163600	331630675	2910	2910	2910	2910	0
262	20231208	163500	331630675	2910	2910	2910	2910	0
263	20231208	163400	331630675	2910	2910	2910	2910	0
264	20231208	163300	331630675	2910	2910	2910	2910	0
265	20231208	163200	331630675	2910	2910	2910	2910	0
266	20231208	163100	331630675	2910	2910	2910	2910	0
267	20231208	163000	331630675	2910	2910	2910	2910	0
268	20231208	162900	331630675	2910	2910	2910	2910	0
269	20231208	162800	331630675	2910	2910	2910	2910	0
270	20231208	162700	331630675	2910	2910	2910	2910	0
271	20231208	162600	331630675	2910	2910	2910	2910	0
272	20231208	162500	331630675	2910	2910	2910	2910	733
273	20231208	162400	331630675	2910	2910	2910	2910	0
274	20231208	162300	331630675	2910	2910	2910	2910	0
275	20231208	162200	331630675	2910	2910	2910	2910	0
276	20231208	162100	331630675	2910	2910	2910	2910	0
277	20231208	162000	331630675	2910	2910	2910	2910	0
278	20231208	161900	331630675	2910	2910	2910	2910	0
279	20231208	161800	331630675	2910	2910	2910	2910	0
280	20231208	161700	331630675	2910	2910	2910	2910	0
281	20231208	161600	331630675	2910	2910	2910	2910	0
282	20231208	161500	331630675	2910	2910	2910	2910	0
283	20231208	161400	331630675	2910	2910	2910	2910	0
284	20231208	161300	331630675	2910	2910	2910	2910	0
285	20231208	161200	331630675	2910	2910	2910	2910	0
286	20231208	161100	331630675	2910	2910	2910	2910	0
287	20231208	161000	331630675	2910	2910	2910	2910	0
288	20231208	160900	331630675	2910	2910	2910	2910	0
289	20231208	160800	331630675	2910	2910	2910	2910	0
290	20231208	160700	331630675	2910	2910	2910	2910	0
291	20231208	160600	331630675	2910	2910	2910	2910	0
292	20231208	160500	331630675	2910	2910	2910	2910	0
293	20231208	160400	331630675	2910	2910	2910	2910	0
294	20231208	160300	331630675	2910	2910	2910	2910	0
295	20231208	160200	331630675	2910	2910	2910	2910	0
296	20231208	160100	331630675	2910	2910	2910	2910	0
297	20231208	160000	331630675	2910	2910	2910	2910	0
298	20231208	155900	331630675	2910	2910	2910	2910	0
299	20231208	155800	331630675	2910	2910	2910	2910	0
300	20231208	155700	331630675	2910	2910	2910	2910	0
301	20231208	155600	331630675	2910	2910	2910	2910	0
302	20231208	155500	331630675	2910	2910	2910	2910	733
303	20231208	155400	331630675	2910	2910	2910	2910	0
304	20231208	155300	331630675	2910	2910	2910	2910	0
305	20231208	155200	331630675	2910	2910	2910	2910	0
306	20231208	155100	331630675	2910	2910	2910	2910	0
307	20231208	155000	331630675	2910	2910	2910	2910	0
308	20231208	154900	331630675	2910	2910	2910	2910	0
309	20231208	154800	331630675	2910	2910	2910	2910	0
310	20231208	154700	331630675	2910	2910	2910	2910	0
311	20231208	154600	331630675	2910	2910	2910	2910	0
312	20231208	154500	331630675	2910	2910	2910	2910	0
313	20231208	154400	331630675	2910	2910	2910	2910	0
314	20231208	154300	331630675	2910	2910	2910	2910	0
315	20231208	154200	331630675	2910	2910	2910	2910	0
316	20231208	154100	331630675	2910	2910	2910	2910	0
317	20231208	154000	331630675	2910	2910	2910	2910	0
318	20231208	153900	331630675	2910	2910	2910	2910	0
319	20231208	153800	331630675	2910	2910	2910	2910	0
320	20231208	153700	331630675	2910	2910	2910	2910	0
321	20231208	153600	331630675	2910	2910	2910	2910	0
322	20231208	153500	331630675	2910	2910	2910	2910	0
323	20231208	153400	331630675	2910	2910	2910	2910	0
324	20231208	153300	331630675	2910	2910	2910	2910	0
325	20231208	153200	331630675	2910	2910	2910	2910	0
326	20231208	153100	331630675	2910	2910	2910	2910	0
327	20231208	153000	331630675	2910	2910	2910	2910	733
328	20231208	152900	329497645	2915	2915	2915	2915	0
329	20231208	152800	329497645	2915	2915	2915	2915	0
330	20231208	152700	329497645	2915	2915	2915	2915	0
331	20231208	152600	329497645	2915	2915	2915	2915	0
332	20231208	152500	329497645	2915	2915	2915	2915	0
333	20231208	152400	329497645	2915	2915	2915	2915	0
334	20231208	152300	329497645	2915	2915	2915	2915	0
335	20231208	152200	329497645	2915	2915	2915	2915	0
336	20231208	152100	329497645	2915	2915	2915	2915	0
337	20231208	152000	329497645	2915	2915	2915	2915	0
338	20231208	151900	329497645	2915	2915	2915	2915	0
339	20231208	151800	329497645	2915	2915	2915	2915	34
340	20231208	151700	329398535	2910	2910	2910	2910	0
341	20231208	151600	329398535	2910	2910	2910	2910	0
342	20231208	151500	329398535	2910	2910	2910	2910	0
343	20231208	151400	329398535	2910	2910	2910	2910	63
344	20231208	151300	329215205	2910	2910	2910	2910	1441
345	20231208	151200	325021895	2910	2910	2910	2910	33
346	20231208	151100	324925865	2910	2910	2910	2910	30
347	20231208	151000	324838565	2910	2910	2910	2910	698
348	20231208	150900	322807385	2910	2910	2910	2910	0
349	20231208	150800	322807385	2910	2910	2910	2910	6
350	20231208	150700	322789925	2910	2910	2910	2910	616
351	20231208	150600	320997365	2915	2915	2915	2915	0
352	20231208	150500	320997365	2915	2915	2915	2915	0
353	20231208	150400	320997365	2915	2915	2915	2915	0
354	20231208	150300	320997365	2915	2915	2915	2915	255
355	20231208	150200	320254040	2915	2915	2915	2915	1007
356	20231208	150100	317318635	2915	2915	2915	2915	0
357	20231208	150000	317318635	2915	2920	2920	2915	12
358	20231208	145900	317283620	2920	2920	2920	2920	45
359	20231208	145800	317152220	2920	2920	2925	2920	23
360	20231208	145700	317085005	2920	2920	2925	2920	68
361	20231208	145600	316886420	2925	2925	2925	2925	20
362	20231208	145500	316827920	2925	2925	2925	2925	102
363	20231208	145400	316529570	2925	2915	2925	2915	1019
364	20231208	145300	313549245	2915	2915	2915	2915	0
365	20231208	145200	313549245	2915	2915	2915	2915	30
366	20231208	145100	313461795	2925	2925	2925	2925	0
367	20231208	145000	313461795	2925	2925	2925	2925	12
368	20231208	144900	313426695	2925	2920	2925	2920	1904
369	20231208	144800	307862530	2920	2915	2920	2915	1813
370	20231208	144700	302577495	2910	2910	2910	2910	40
371	20231208	144600	302461095	2905	2910	2910	2900	296
372	20231208	144500	301601720	2910	2910	2910	2910	52
373	20231208	144400	301450400	2910	2910	2910	2910	0
374	20231208	144300	301450400	2910	2910	2910	2910	526
375	20231208	144200	299919740	2910	2910	2910	2910	0
376	20231208	144100	299919740	2910	2910	2910	2910	53
377	20231208	144000	299765510	2910	2910	2910	2910	1
378	20231208	143900	299762600	2915	2915	2915	2915	2
379	20231208	143800	299756770	2915	2905	2915	2905	2012
380	20231208	143700	293893570	2905	2910	2910	2905	109
381	20231208	143600	293576420	2905	2905	2905	2905	296
382	20231208	143500	292716540	2905	2905	2905	2905	538
383	20231208	143400	291153650	2905	2905	2905	2905	2
384	20231208	143300	291147840	2905	2905	2905	2905	0
385	20231208	143200	291147840	2905	2905	2905	2905	0
386	20231208	143100	291147840	2905	2905	2905	2905	0
387	20231208	143000	291147840	2905	2890	2905	2890	1585
388	20231208	142900	286545275	2895	2895	2895	2895	0
389	20231208	142800	286545275	2895	2895	2895	2895	60
390	20231208	142700	286371575	2895	2895	2895	2895	0
391	20231208	142600	286371575	2895	2895	2895	2895	12
392	20231208	142500	286336835	2895	2895	2895	2895	88
393	20231208	142400	286082075	2895	2895	2895	2895	25
394	20231208	142300	286009700	2895	2895	2895	2895	0
395	20231208	142200	286009700	2895	2895	2895	2895	344
396	20231208	142100	285013820	2890	2890	2890	2890	12
397	20231208	142000	284979140	2890	2890	2890	2890	0
398	20231208	141900	284979140	2890	2890	2890	2890	13
399	20231208	141800	284941570	2890	2890	2890	2890	17
400	20231208	141700	284892440	2890	2890	2890	2890	0
401	20231208	141600	284892440	2890	2890	2890	2890	45
402	20231208	141500	284762390	2890	2890	2890	2890	0
403	20231208	141400	284762390	2890	2890	2890	2890	12
404	20231208	141300	284727710	2885	2885	2885	2885	0
405	20231208	141200	284727710	2885	2890	2890	2885	993
406	20231208	141100	281862270	2890	2890	2890	2890	0
407	20231208	141000	281862270	2890	2890	2890	2890	0
408	20231208	140900	281862270	2890	2890	2890	2890	12
409	20231208	140800	281827590	2890	2890	2890	2890	0
410	20231208	140700	281827590	2890	2890	2890	2890	13
411	20231208	140600	281790020	2890	2890	2890	2890	905
412	20231208	140500	279174570	2885	2885	2885	2885	520
413	20231208	140400	277674370	2885	2885	2885	2885	24
414	20231208	140300	277605130	2885	2885	2885	2885	0
415	20231208	140200	277605130	2885	2885	2885	2885	13
416	20231208	140100	277567625	2885	2885	2885	2885	0
417	20231208	140000	277567625	2885	2885	2885	2885	31
418	20231208	135900	277478190	2895	2885	2895	2885	21
419	20231208	135800	277417485	2885	2890	2890	2885	163
420	20231208	135700	276946430	2890	2890	2890	2890	12
421	20231208	135600	276911750	2890	2890	2890	2890	0
422	20231208	135500	276911750	2890	2890	2890	2890	17
423	20231208	135400	276862620	2890	2890	2890	2890	26
424	20231208	135300	276787480	2890	2890	2890	2890	40
425	20231208	135200	276671880	2890	2890	2890	2890	361
426	20231208	135100	275628590	2890	2890	2890	2890	1
427	20231208	135000	275625700	2885	2885	2885	2885	115
428	20231208	134900	275293925	2885	2885	2885	2885	0
429	20231208	134800	275293925	2885	2885	2885	2885	114
430	20231208	134700	274965035	2890	2890	2890	2890	1
431	20231208	134600	274962145	2890	2890	2890	2890	1
432	20231208	134500	274959255	2875	2875	2875	2875	13
433	20231208	134400	274921880	2875	2875	2875	2875	1
434	20231208	134300	274919005	2885	2885	2885	2885	12
435	20231208	134200	274884385	2885	2885	2885	2885	61
436	20231208	134100	274708400	2885	2870	2885	2870	13
437	20231208	134000	274671075	2885	2885	2885	2885	22
438	20231208	133900	274607605	2885	2885	2885	2885	100
439	20231208	133800	274319105	2885	2885	2885	2885	13
440	20231208	133700	274281600	2885	2885	2885	2885	200
441	20231208	133600	273704600	2885	2885	2885	2885	5
442	20231208	133500	273690175	2895	2895	2895	2895	2
443	20231208	133400	273684385	2895	2885	2895	2885	4765
444	20231208	133300	259913680	2865	2865	2865	2865	15
445	20231208	133200	259870705	2865	2865	2865	2865	561
446	20231208	133100	258263440	2825	2895	2895	2815	14829
447	20231208	133000	216347860	2900	2900	2900	2900	1
448	20231208	132900	216344960	2900	2900	2900	2900	82
449	20231208	132800	216107160	2900	2900	2900	2900	251
450	20231208	132700	215379260	2895	2895	2895	2895	208
451	20231208	132600	214777100	2895	2875	2895	2875	2628
452	20231208	132500	207207695	2875	2875	2875	2875	50
453	20231208	132400	207063945	2870	2870	2870	2865	806
454	20231208	132300	204750785	2860	2860	2860	2860	0
455	20231208	132200	204750785	2860	2860	2860	2860	7
456	20231208	132100	204730765	2860	2860	2860	2860	13
457	20231208	132000	204693585	2860	2860	2860	2860	0
458	20231208	131900	204693585	2860	2860	2860	2860	12
459	20231208	131800	204659265	2870	2870	2870	2870	0
460	20231208	131700	204659265	2870	2870	2870	2870	232
461	20231208	131600	203993425	2850	2850	2850	2850	0
462	20231208	131500	203993425	2850	2865	2865	2850	3251
463	20231208	131400	194717000	2865	2880	2880	2865	23
464	20231208	131300	194650910	2880	2880	2880	2880	21
465	20231208	131200	194590430	2875	2870	2875	2870	1139
466	20231208	131100	191315870	2870	2870	2870	2870	0
467	20231208	131000	191315870	2870	2870	2870	2870	0
468	20231208	130900	191315870	2870	2870	2870	2870	71
469	20231208	130800	191112100	2860	2860	2860	2860	0
470	20231208	130700	191112100	2860	2860	2860	2860	12
471	20231208	130600	191077780	2860	2860	2860	2860	0
472	20231208	130500	191077780	2860	2860	2860	2860	53
473	20231208	130400	190926200	2860	2860	2860	2860	0
474	20231208	130300	190926200	2860	2860	2860	2860	0
475	20231208	130200	190926200	2860	2860	2860	2860	12
476	20231208	130100	190891880	2855	2855	2855	2855	0
477	20231208	130000	190891880	2855	2860	2860	2855	48
478	20231208	125900	190754730	2870	2870	2870	2870	1
479	20231208	125800	190751860	2855	2855	2870	2855	46
480	20231208	125700	190620500	2855	2855	2855	2855	33
481	20231208	125600	190526285	2855	2865	2865	2855	67
482	20231208	125500	190334650	2855	2855	2855	2855	13
483	20231208	125400	190297535	2855	2855	2855	2855	35
484	20231208	125300	190197610	2855	2855	2855	2855	46
485	20231208	125200	190066280	2855	2855	2855	2855	32
486	20231208	125100	189974920	2855	2855	2855	2855	0
487	20231208	125000	189974920	2855	2855	2855	2855	97
488	20231208	124900	189697985	2855	2855	2855	2855	33
489	20231208	124800	189603770	2855	2860	2860	2855	163
490	20231208	124700	189138065	2855	2855	2855	2855	0
491	20231208	124600	189138065	2855	2855	2855	2855	47
492	20231208	124500	189003880	2855	2855	2855	2855	33
493	20231208	124400	188909665	2855	2855	2855	2855	32
494	20231208	124300	188818305	2870	2860	2870	2860	993
495	20231208	124200	185968875	2860	2860	2860	2860	0
496	20231208	124100	185968875	2860	2860	2870	2860	158
497	20231208	124000	185515865	2860	2870	2870	2860	33
498	20231208	123900	185421475	2860	2855	2860	2855	47
499	20231208	123800	185287230	2860	2860	2860	2860	29
500	20231208	123700	185204290	2860	2860	2860	2860	5
501	20231208	123600	185189990	2850	2850	2850	2850	44
502	20231208	123500	185064590	2850	2850	2850	2850	35
503	20231208	123400	184964840	2850	2850	2850	2850	12
504	20231208	123300	184930640	2850	2850	2850	2850	33
505	20231208	123200	184836590	2850	2870	2870	2850	33
506	20231208	123100	184742520	2850	2850	2850	2850	48
507	20231208	123000	184605720	2850	2850	2850	2850	33
508	20231208	122900	184511670	2850	2850	2850	2850	12
509	20231208	122800	184477470	2850	2850	2850	2850	32
510	20231208	122700	184386270	2850	2850	2850	2850	35
511	20231208	122600	184286520	2850	2850	2850	2850	59
512	20231208	122500	184118370	2850	2850	2850	2850	0
513	20231208	122400	184118370	2850	2850	2850	2850	44
514	20231208	122300	183992970	2850	2850	2850	2850	35
515	20231208	122200	183893220	2850	2850	2850	2850	43
516	20231208	122100	183770670	2875	2835	2875	2835	10000
517	20231208	122000	155031990	2835	2835	2835	2835	5
518	20231208	121900	155017815	2835	2835	2835	2835	47
519	20231208	121800	154884570	2830	2830	2830	2830	33
520	20231208	121700	154791180	2820	2820	2820	2820	47
521	20231208	121600	154658640	2820	2820	2820	2820	27
522	20231208	121500	154582500	2815	2815	2815	2815	48
523	20231208	121400	154447380	2815	2820	2820	2815	5
524	20231208	121300	154433285	2820	2825	2825	2820	274
525	20231208	121200	153660350	2825	2825	2825	2825	96
526	20231208	121100	153389150	2825	2825	2825	2825	635
527	20231208	121000	151595275	2825	2825	2825	2825	46
528	20231208	120900	151465325	2825	2825	2825	2825	32
529	20231208	120800	151374925	2825	2825	2825	2825	0
530	20231208	120700	151374925	2825	2825	2825	2825	47
531	20231208	120600	151242150	2825	2825	2825	2825	33
532	20231208	120500	151148925	2830	2825	2830	2825	46
533	20231208	120400	151018970	2825	2825	2825	2825	35
534	20231208	120300	150920095	2825	2825	2825	2825	25
535	20231208	120200	150849470	2825	2825	2825	2825	33
536	20231208	120100	150756245	2825	2825	2825	2825	143
537	20231208	120000	150352270	2825	2825	2825	2825	69
538	20231208	115900	150157345	2830	2830	2830	2830	4
539	20231208	115800	150146025	2825	2830	2830	2825	54
540	20231208	115700	149993470	2830	2830	2830	2830	5
541	20231208	115600	149979320	2835	2835	2835	2835	15
542	20231208	115500	149936795	2835	2835	2835	2835	12
543	20231208	115400	149902775	2835	2835	2835	2835	33
544	20231208	115300	149809220	2835	2835	2835	2835	345
545	20231208	115200	148831145	2835	2835	2835	2835	35
546	20231208	115100	148731920	2835	2835	2835	2835	45
547	20231208	115000	148604345	2835	2835	2835	2835	0
548	20231208	114900	148604345	2835	2825	2835	2825	344
549	20231208	114800	147629425	2835	2835	2845	2815	6305
550	20231208	114700	129813130	2835	2835	2835	2835	33
551	20231208	114600	129719575	2835	2835	2835	2835	12
552	20231208	114500	129685555	2830	2840	2840	2830	328
553	20231208	114400	128754355	2830	2830	2830	2830	35
554	20231208	114300	128655305	2830	2830	2830	2830	45
555	20231208	114200	128527955	2830	2830	2830	2830	0
556	20231208	114100	128527955	2830	2830	2835	2830	552
557	20231208	114000	126965695	2830	2835	2835	2830	37
558	20231208	113900	126860975	2830	2830	2830	2830	45
559	20231208	113800	126733625	2830	2830	2830	2830	32
560	20231208	113700	126643065	2835	2835	2835	2835	0
561	20231208	113600	126643065	2835	2835	2835	2835	157
562	20231208	113500	126197970	2835	2835	2835	2835	75
563	20231208	113400	125985345	2835	2835	2835	2835	2
564	20231208	113300	125979675	2835	2835	2835	2835	0
565	20231208	113200	125979675	2835	2835	2835	2835	48
566	20231208	113100	125843595	2835	2835	2835	2835	33
567	20231208	113000	125750040	2825	2835	2835	2825	660
568	20231208	112900	123884705	2840	2830	2840	2830	37
569	20231208	112800	123779745	2830	2830	2830	2830	40
570	20231208	112700	123666545	2830	2835	2835	2830	50
571	20231208	112600	123524960	2835	2835	2835	2835	32
572	20231208	112500	123434240	2835	2835	2835	2835	34
573	20231208	112400	123337850	2835	2835	2835	2835	108
574	20231208	112300	123031670	2825	2830	2830	2825	44
575	20231208	112200	122907315	2825	2825	2825	2825	204
576	20231208	112100	122331015	2825	2825	2825	2825	33
577	20231208	112000	122237790	2825	2825	2825	2825	43
578	20231208	111900	122116315	2825	2825	2825	2825	36
579	20231208	111800	122014615	2825	2825	2825	2825	37
580	20231208	111700	121910090	2825	2825	2825	2825	45
581	20231208	111600	121782965	2825	2825	2825	2825	0
582	20231208	111500	121782965	2825	2830	2830	2825	352
583	20231208	111400	120786980	2830	2835	2835	2830	37
584	20231208	111300	120682245	2830	2830	2830	2830	33
585	20231208	111200	120588855	2830	2830	2830	2830	1431
586	20231208	111100	116539125	2825	2830	2830	2825	1516
587	20231208	111000	112249020	2835	2835	2835	2830	247
588	20231208	110900	111548935	2835	2835	2835	2835	33
589	20231208	110800	111455380	2835	2835	2835	2835	48
590	20231208	110700	111319300	2835	2835	2835	2835	0
591	20231208	110600	111319300	2835	2835	2835	2835	32
592	20231208	110500	111228580	2835	2835	2835	2835	345
593	20231208	110400	110250505	2835	2835	2835	2835	55
594	20231208	110300	110094580	2840	2840	2840	2840	489
595	20231208	110200	108705820	2835	2840	2840	2835	42
596	20231208	110100	108586700	2835	2835	2835	2835	33
597	20231208	110000	108493145	2835	2835	2835	2835	59
598	20231208	105900	108325880	2835	2835	2835	2835	0
599	20231208	105800	108325880	2835	2835	2835	2835	45
600	20231208	105700	108198305	2835	2835	2835	2835	33
601	20231208	105600	108104750	2835	2835	2835	2835	35
602	20231208	105500	108005525	2845	2835	2845	2835	33
603	20231208	105400	107911960	2830	2830	2830	2830	0
604	20231208	105300	107911960	2830	2840	2845	2830	78
605	20231208	105200	107690760	2840	2830	2840	2830	76
606	20231208	105100	107475270	2830	2830	2830	2830	45
607	20231208	105000	107347920	2840	2840	2840	2840	100
608	20231208	104900	107063920	2830	2830	2830	2830	45
609	20231208	104800	106936570	2830	2830	2830	2830	35
610	20231208	104700	106837520	2830	2830	2830	2830	32
611	20231208	104600	106746960	2830	2830	2830	2830	13
612	20231208	104500	106710170	2830	2835	2835	2830	96
613	20231208	104400	106438175	2835	2835	2835	2835	115
614	20231208	104300	106112150	2835	2830	2835	2830	85
615	20231208	104200	105871335	2830	2830	2830	2830	33
616	20231208	104100	105777945	2830	2830	2830	2830	13
617	20231208	104000	105741155	2830	2830	2830	2830	35
618	20231208	103900	105642105	2830	2830	2830	2830	74
619	20231208	103800	105432685	2835	2835	2835	2835	336
620	20231208	103700	104480125	2835	2835	2835	2835	417
621	20231208	103600	103297930	2835	2835	2835	2835	52
622	20231208	103500	103150510	2835	2835	2835	2835	32
623	20231208	103400	103059790	2835	2840	2840	2835	421
624	20231208	103300	101866175	2835	2835	2835	2835	0
625	20231208	103200	101866175	2835	2835	2845	2835	57
626	20231208	103100	101704480	2835	2840	2840	2835	40
627	20231208	103000	101591040	2840	2835	2840	2835	44
628	20231208	102900	101466250	2835	2835	2835	2835	61
629	20231208	102800	101293315	2840	2840	2840	2840	259
630	20231208	102700	100557755	2840	2840	2840	2840	44
631	20231208	102600	100432795	2840	2840	2840	2840	33
632	20231208	102500	100339075	2840	2840	2840	2840	35
633	20231208	102400	100239675	2845	2845	2845	2840	1443
634	20231208	102300	96140995	2840	2845	2845	2840	404
635	20231208	102200	94991785	2845	2845	2845	2845	45
636	20231208	102100	94863760	2850	2850	2850	2850	464
637	20231208	102000	93541360	2850	2850	2850	2850	25
638	20231208	101900	93470110	2850	2855	2855	2850	37
639	20231208	101800	93364635	2850	2850	2850	2850	33
640	20231208	101700	93270585	2850	2850	2850	2850	65
641	20231208	101600	93085335	2850	2850	2850	2850	32
642	20231208	101500	92994135	2855	2855	2855	2855	0
643	20231208	101400	92994135	2855	2855	2855	2855	16
644	20231208	101300	92948455	2855	2855	2855	2855	51
645	20231208	101200	92802850	2855	2855	2855	2855	184
646	20231208	101100	92277530	2855	2855	2855	2855	9
647	20231208	101000	92251835	2860	2860	2860	2860	42
648	20231208	100900	92131715	2860	2860	2860	2860	35
649	20231208	100800	92031615	2855	2860	2860	2855	1045
650	20231208	100700	89047835	2860	2860	2860	2860	0
651	20231208	100600	89047835	2860	2860	2860	2860	345
652	20231208	100500	88061135	2860	2860	2860	2860	35
653	20231208	100400	87961035	2860	2860	2860	2860	32
654	20231208	100300	87869515	2860	2860	2860	2860	12
655	20231208	100200	87835195	2860	2860	2860	2860	33
656	20231208	100100	87740815	2860	2860	2865	2860	85
657	20231208	100000	87497585	2860	2855	2860	2850	112
658	20231208	095900	87177810	2850	2850	2850	2850	33
659	20231208	095800	87083760	2850	2850	2850	2850	17
660	20231208	095700	87035310	2840	2840	2840	2840	35
661	20231208	095600	86935910	2840	2840	2840	2840	45
662	20231208	095500	86808110	2840	2840	2840	2840	36
663	20231208	095400	86705870	2840	2840	2840	2840	12
664	20231208	095300	86671790	2840	2840	2840	2840	135
665	20231208	095200	86288390	2840	2845	2845	2840	47
666	20231208	095100	86154835	2845	2845	2845	2845	35
667	20231208	095000	86055260	2845	2845	2845	2845	0
668	20231208	094900	86055260	2845	2845	2845	2845	47
669	20231208	094800	85921545	2845	2845	2845	2845	32
670	20231208	094700	85830505	2845	2845	2845	2845	33
671	20231208	094600	85736620	2845	2845	2845	2845	47
672	20231208	094500	85602905	2855	2855	2855	2855	0
673	20231208	094400	85602905	2855	2845	2855	2845	28
674	20231208	094300	85523095	2845	2845	2845	2845	18
675	20231208	094200	85471885	2845	2845	2845	2845	13
676	20231208	094100	85434900	2835	2845	2845	2835	2000
677	20231208	094000	79760280	2840	2840	2840	2840	0
678	20231208	093900	79760280	2840	2850	2850	2835	218
679	20231208	093800	79141040	2850	2865	2865	2850	100
680	20231208	093700	78856025	2865	2850	2865	2850	14
681	20231208	093600	78816095	2850	2865	2865	2850	2286
682	20231208	093500	72300965	2860	2855	2860	2855	54
683	20231208	093400	72146780	2855	2855	2855	2855	124
684	20231208	093300	71792760	2855	2860	2860	2855	1058
685	20231208	093200	68772145	2860	2855	2860	2855	124
686	20231208	093100	68417650	2860	2850	2860	2850	306
687	20231208	093000	67544730	2840	2840	2840	2835	504
688	20231208	092900	66113390	2835	2855	2855	2835	2046
689	20231208	092800	60297535	2855	2855	2855	2855	150
690	20231208	092700	59869285	2860	2860	2860	2860	91
691	20231208	092600	59609025	2860	2860	2860	2855	678
692	20231208	092500	57672945	2855	2855	2860	2855	460
693	20231208	092400	56359270	2850	2850	2850	2850	662
694	20231208	092300	54472570	2850	2855	2855	2850	1409
695	20231208	092200	50451625	2855	2870	2870	2855	3178
696	20231208	092100	41346480	2870	2880	2880	2870	775
697	20231208	092000	39119720	2870	2870	2870	2870	81
698	20231208	091900	38887250	2870	2880	2885	2870	1352
699	20231208	091800	35000590	2885	2880	2885	2875	2416
700	20231208	091700	28050240	2885	2880	2885	2880	28
701	20231208	091600	27969465	2875	2880	2880	2875	33
702	20231208	091500	27874460	2875	2880	2880	2875	236
703	20231208	091400	27195590	2875	2880	2880	2875	34
704	20231208	091300	27097765	2875	2880	2885	2875	1063
705	20231208	091200	24039155	2900	2890	2900	2890	245
706	20231208	091100	23328945	2880	2890	2890	2880	343
707	20231208	091000	22341005	2880	2880	2880	2880	0
708	20231208	090900	22341005	2880	2890	2890	2880	467
709	20231208	090800	20994090	2900	2910	2910	2900	1040
710	20231208	090700	17977715	2915	2905	2915	2905	393
711	20231208	090600	16834640	2905	2910	2910	2880	11
712	20231208	090500	16802855	2910	2855	2915	2855	2786
713	20231208	090400	8773875	2835	2855	2855	2835	608
714	20231208	090300	7042735	2860	2860	2860	2855	103
715	20231208	090200	6748160	2855	2880	2885	2850	1326
716	20231208	090100	2957035	2895	2890	2895	2890	25
717	20231208	090000	2884755	2860	2860	2875	2860	971