KissMeData/298690/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	205900	1104633635	2905	2905	2905	2905	6338
3	20231208	205800	1104633635	2905	2905	2905	2905	0
4	20231208	205700	1104633635	2905	2905	2905	2905	0
5	20231208	205600	1104633635	2905	2905	2905	2905	0
6	20231208	205500	1104633635	2905	2905	2905	2905	0
7	20231208	205400	1104633635	2905	2905	2905	2905	0
8	20231208	205300	1104633635	2905	2905	2905	2905	0
9	20231208	205200	1104633635	2905	2905	2905	2905	0
10	20231208	205100	1104633635	2905	2905	2905	2905	0
11	20231208	205000	1104633635	2905	2905	2905	2905	0
12	20231208	204900	1104633635	2905	2905	2905	2905	0
13	20231208	204800	1104633635	2905	2905	2905	2905	0
14	20231208	204700	1104633635	2905	2905	2905	2905	0
15	20231208	204600	1104633635	2905	2905	2905	2905	0
16	20231208	204500	1104633635	2905	2905	2905	2905	0
17	20231208	204400	1104633635	2905	2905	2905	2905	0
18	20231208	204300	1104633635	2905	2905	2905	2905	0
19	20231208	204200	1104633635	2905	2905	2905	2905	0
20	20231208	204100	1104633635	2905	2905	2905	2905	0
21	20231208	204000	1104633635	2905	2905	2905	2905	0
22	20231208	203900	1104633635	2905	2905	2905	2905	0
23	20231208	203800	1104633635	2905	2905	2905	2905	0
24	20231208	203700	1104633635	2905	2905	2905	2905	0
25	20231208	203600	1104633635	2905	2905	2905	2905	0
26	20231208	203500	1104633635	2905	2905	2905	2905	0
27	20231208	203400	1104633635	2905	2905	2905	2905	0
28	20231208	203300	1104633635	2905	2905	2905	2905	0
29	20231208	203200	1104633635	2905	2905	2905	2905	0
30	20231208	203100	1104633635	2905	2905	2905	2905	0
31	20231208	203000	1104633635	2905	2905	2905	2905	0
32	20231208	202900	1104633635	2905	2905	2905	2905	6338
33	20231208	202800	1104633635	2905	2905	2905	2905	0
34	20231208	202700	1104633635	2905	2905	2905	2905	0
35	20231208	202600	1104633635	2905	2905	2905	2905	0
36	20231208	202500	1104633635	2905	2905	2905	2905	0
37	20231208	202400	1104633635	2905	2905	2905	2905	0
38	20231208	202300	1104633635	2905	2905	2905	2905	0
39	20231208	202200	1104633635	2905	2905	2905	2905	0
40	20231208	202100	1104633635	2905	2905	2905	2905	0
41	20231208	202000	1104633635	2905	2905	2905	2905	0
42	20231208	201900	1104633635	2905	2905	2905	2905	0
43	20231208	201800	1104633635	2905	2905	2905	2905	0
44	20231208	201700	1104633635	2905	2905	2905	2905	0
45	20231208	201600	1104633635	2905	2905	2905	2905	0
46	20231208	201500	1104633635	2905	2905	2905	2905	0
47	20231208	201400	1104633635	2905	2905	2905	2905	0
48	20231208	201300	1104633635	2905	2905	2905	2905	0
49	20231208	201200	1104633635	2905	2905	2905	2905	0
50	20231208	201100	1104633635	2905	2905	2905	2905	0
51	20231208	201000	1104633635	2905	2905	2905	2905	0
52	20231208	200900	1104633635	2905	2905	2905	2905	0
53	20231208	200800	1104633635	2905	2905	2905	2905	0
54	20231208	200700	1104633635	2905	2905	2905	2905	0
55	20231208	200600	1104633635	2905	2905	2905	2905	0
56	20231208	200500	1104633635	2905	2905	2905	2905	0
57	20231208	200400	1104633635	2905	2905	2905	2905	0
58	20231208	200300	1104633635	2905	2905	2905	2905	0
59	20231208	200200	1104633635	2905	2905	2905	2905	0
60	20231208	200100	1104633635	2905	2905	2905	2905	0
61	20231208	200000	1104633635	2905	2905	2905	2905	0
62	20231208	195900	1104633635	2905	2905	2905	2905	6338
63	20231208	195800	1104633635	2905	2905	2905	2905	0
64	20231208	195700	1104633635	2905	2905	2905	2905	0
65	20231208	195600	1104633635	2905	2905	2905	2905	0
66	20231208	195500	1104633635	2905	2905	2905	2905	0
67	20231208	195400	1104633635	2905	2905	2905	2905	0
68	20231208	195300	1104633635	2905	2905	2905	2905	0
69	20231208	195200	1104633635	2905	2905	2905	2905	0
70	20231208	195100	1104633635	2905	2905	2905	2905	0
71	20231208	195000	1104633635	2905	2905	2905	2905	0
72	20231208	194900	1104633635	2905	2905	2905	2905	0
73	20231208	194800	1104633635	2905	2905	2905	2905	0
74	20231208	194700	1104633635	2905	2905	2905	2905	0
75	20231208	194600	1104633635	2905	2905	2905	2905	0
76	20231208	194500	1104633635	2905	2905	2905	2905	0
77	20231208	194400	1104633635	2905	2905	2905	2905	0
78	20231208	194300	1104633635	2905	2905	2905	2905	0
79	20231208	194200	1104633635	2905	2905	2905	2905	0
80	20231208	194100	1104633635	2905	2905	2905	2905	0
81	20231208	194000	1104633635	2905	2905	2905	2905	0
82	20231208	193900	1104633635	2905	2905	2905	2905	0
83	20231208	193800	1104633635	2905	2905	2905	2905	0
84	20231208	193700	1104633635	2905	2905	2905	2905	0
85	20231208	193600	1104633635	2905	2905	2905	2905	0
86	20231208	193500	1104633635	2905	2905	2905	2905	0
87	20231208	193400	1104633635	2905	2905	2905	2905	0
88	20231208	193300	1104633635	2905	2905	2905	2905	0
89	20231208	193200	1104633635	2905	2905	2905	2905	0
90	20231208	193100	1104633635	2905	2905	2905	2905	0
91	20231208	193000	1104633635	2905	2905	2905	2905	0
92	20231208	192900	1104633635	2905	2905	2905	2905	6338
93	20231208	192800	1104633635	2905	2905	2905	2905	0
94	20231208	192700	1104633635	2905	2905	2905	2905	0
95	20231208	192600	1104633635	2905	2905	2905	2905	0
96	20231208	192500	1104633635	2905	2905	2905	2905	0
97	20231208	192400	1104633635	2905	2905	2905	2905	0
98	20231208	192300	1104633635	2905	2905	2905	2905	0
99	20231208	192200	1104633635	2905	2905	2905	2905	0
100	20231208	192100	1104633635	2905	2905	2905	2905	0
101	20231208	192000	1104633635	2905	2905	2905	2905	0
102	20231208	191900	1104633635	2905	2905	2905	2905	0
103	20231208	191800	1104633635	2905	2905	2905	2905	0
104	20231208	191700	1104633635	2905	2905	2905	2905	0
105	20231208	191600	1104633635	2905	2905	2905	2905	0
106	20231208	191500	1104633635	2905	2905	2905	2905	0
107	20231208	191400	1104633635	2905	2905	2905	2905	0
108	20231208	191300	1104633635	2905	2905	2905	2905	0
109	20231208	191200	1104633635	2905	2905	2905	2905	0
110	20231208	191100	1104633635	2905	2905	2905	2905	0
111	20231208	191000	1104633635	2905	2905	2905	2905	0
112	20231208	190900	1104633635	2905	2905	2905	2905	0
113	20231208	190800	1104633635	2905	2905	2905	2905	0
114	20231208	190700	1104633635	2905	2905	2905	2905	0
115	20231208	190600	1104633635	2905	2905	2905	2905	0
116	20231208	190500	1104633635	2905	2905	2905	2905	0
117	20231208	190400	1104633635	2905	2905	2905	2905	0
118	20231208	190300	1104633635	2905	2905	2905	2905	0
119	20231208	190200	1104633635	2905	2905	2905	2905	0
120	20231208	190100	1104633635	2905	2905	2905	2905	0
121	20231208	190000	1104633635	2905	2905	2905	2905	0
122	20231208	185900	1104633635	2905	2905	2905	2905	6338
123	20231208	185800	1104633635	2905	2905	2905	2905	0
124	20231208	185700	1104633635	2905	2905	2905	2905	0
125	20231208	185600	1104633635	2905	2905	2905	2905	0
126	20231208	185500	1104633635	2905	2905	2905	2905	0
127	20231208	185400	1104633635	2905	2905	2905	2905	0
128	20231208	185300	1104633635	2905	2905	2905	2905	0
129	20231208	185200	1104633635	2905	2905	2905	2905	0
130	20231208	185100	1104633635	2905	2905	2905	2905	0
131	20231208	185000	1104633635	2905	2905	2905	2905	0
132	20231208	184900	1104633635	2905	2905	2905	2905	0
133	20231208	184800	1104633635	2905	2905	2905	2905	0
134	20231208	184700	1104633635	2905	2905	2905	2905	0
135	20231208	184600	1104633635	2905	2905	2905	2905	0
136	20231208	184500	1104633635	2905	2905	2905	2905	0
137	20231208	184400	1104633635	2905	2905	2905	2905	0
138	20231208	184300	1104633635	2905	2905	2905	2905	0
139	20231208	184200	1104633635	2905	2905	2905	2905	0
140	20231208	184100	1104633635	2905	2905	2905	2905	0
141	20231208	184000	1104633635	2905	2905	2905	2905	0
142	20231208	183900	1104633635	2905	2905	2905	2905	0
143	20231208	183800	1104633635	2905	2905	2905	2905	0
144	20231208	183700	1104633635	2905	2905	2905	2905	0
145	20231208	183600	1104633635	2905	2905	2905	2905	0
146	20231208	183500	1104633635	2905	2905	2905	2905	0
147	20231208	183400	1104633635	2905	2905	2905	2905	0
148	20231208	183300	1104633635	2905	2905	2905	2905	0
149	20231208	183200	1104633635	2905	2905	2905	2905	0
150	20231208	183100	1104633635	2905	2905	2905	2905	0
151	20231208	183000	1104633635	2905	2905	2905	2905	0
152	20231208	182900	1104633635	2905	2905	2905	2905	6338
153	20231208	182800	1104633635	2905	2905	2905	2905	0
154	20231208	182700	1104633635	2905	2905	2905	2905	0
155	20231208	182600	1104633635	2905	2905	2905	2905	0
156	20231208	182500	1104633635	2905	2905	2905	2905	0
157	20231208	182400	1104633635	2905	2905	2905	2905	0
158	20231208	182300	1104633635	2905	2905	2905	2905	0
159	20231208	182200	1104633635	2905	2905	2905	2905	0
160	20231208	182100	1104633635	2905	2905	2905	2905	0
161	20231208	182000	1104633635	2905	2905	2905	2905	0
162	20231208	181900	1104633635	2905	2905	2905	2905	0
163	20231208	181800	1104633635	2905	2905	2905	2905	0
164	20231208	181700	1104633635	2905	2905	2905	2905	0
165	20231208	181600	1104633635	2905	2905	2905	2905	0
166	20231208	181500	1104633635	2905	2905	2905	2905	0
167	20231208	181400	1104633635	2905	2905	2905	2905	0
168	20231208	181300	1104633635	2905	2905	2905	2905	0
169	20231208	181200	1104633635	2905	2905	2905	2905	0
170	20231208	181100	1104633635	2905	2905	2905	2905	0
171	20231208	181000	1104633635	2905	2905	2905	2905	0
172	20231208	180900	1104633635	2905	2905	2905	2905	0
173	20231208	180800	1104633635	2905	2905	2905	2905	0
174	20231208	180700	1104633635	2905	2905	2905	2905	0
175	20231208	180600	1104633635	2905	2905	2905	2905	0
176	20231208	180500	1104633635	2905	2905	2905	2905	0
177	20231208	180400	1104633635	2905	2905	2905	2905	0
178	20231208	180300	1104633635	2905	2905	2905	2905	0
179	20231208	180200	1104633635	2905	2905	2905	2905	0
180	20231208	180100	1104633635	2905	2905	2905	2905	0
181	20231208	180000	1104633635	2905	2905	2905	2905	0
182	20231208	175900	1104633635	2905	2905	2905	2905	6338
183	20231208	175800	1104633635	2905	2905	2905	2905	0
184	20231208	175700	1104633635	2905	2905	2905	2905	0
185	20231208	175600	1104633635	2905	2905	2905	2905	0
186	20231208	175500	1104633635	2905	2905	2905	2905	0
187	20231208	175400	1104633635	2905	2905	2905	2905	0
188	20231208	175300	1104633635	2905	2905	2905	2905	0
189	20231208	175200	1104633635	2905	2905	2905	2905	0
190	20231208	175100	1104633635	2905	2905	2905	2905	0
191	20231208	175000	1104633635	2905	2905	2905	2905	0
192	20231208	174900	1104633635	2905	2905	2905	2905	0
193	20231208	174800	1104633635	2905	2905	2905	2905	0
194	20231208	174700	1104633635	2905	2905	2905	2905	0
195	20231208	174600	1104633635	2905	2905	2905	2905	0
196	20231208	174500	1104633635	2905	2905	2905	2905	0
197	20231208	174400	1104633635	2905	2905	2905	2905	0
198	20231208	174300	1104633635	2905	2905	2905	2905	0
199	20231208	174200	1104633635	2905	2905	2905	2905	0
200	20231208	174100	1104633635	2905	2905	2905	2905	0
201	20231208	174000	1104633635	2905	2905	2905	2905	0
202	20231208	173900	1104633635	2905	2905	2905	2905	0
203	20231208	173800	1104633635	2905	2905	2905	2905	0
204	20231208	173700	1104633635	2905	2905	2905	2905	0
205	20231208	173600	1104633635	2905	2905	2905	2905	0
206	20231208	173500	1104633635	2905	2905	2905	2905	0
207	20231208	173400	1104633635	2905	2905	2905	2905	0
208	20231208	173300	1104633635	2905	2905	2905	2905	0
209	20231208	173200	1104633635	2905	2905	2905	2905	0
210	20231208	173100	1104633635	2905	2905	2905	2905	0
211	20231208	173000	1104633635	2905	2905	2905	2905	0
212	20231208	172900	1104633635	2905	2905	2905	2905	6338
213	20231208	172800	1104633635	2905	2905	2905	2905	0
214	20231208	172700	1104633635	2905	2905	2905	2905	0
215	20231208	172600	1104633635	2905	2905	2905	2905	0
216	20231208	172500	1104633635	2905	2905	2905	2905	0
217	20231208	172400	1104633635	2905	2905	2905	2905	0
218	20231208	172300	1104633635	2905	2905	2905	2905	0
219	20231208	172200	1104633635	2905	2905	2905	2905	0
220	20231208	172100	1104633635	2905	2905	2905	2905	0
221	20231208	172000	1104633635	2905	2905	2905	2905	0
222	20231208	171900	1104633635	2905	2905	2905	2905	0
223	20231208	171800	1104633635	2905	2905	2905	2905	0
224	20231208	171700	1104633635	2905	2905	2905	2905	0
225	20231208	171600	1104633635	2905	2905	2905	2905	0
226	20231208	171500	1104633635	2905	2905	2905	2905	0
227	20231208	171400	1104633635	2905	2905	2905	2905	0
228	20231208	171300	1104633635	2905	2905	2905	2905	0
229	20231208	171200	1104633635	2905	2905	2905	2905	0
230	20231208	171100	1104633635	2905	2905	2905	2905	0
231	20231208	171000	1104633635	2905	2905	2905	2905	0
232	20231208	170900	1104633635	2905	2905	2905	2905	0
233	20231208	170800	1104633635	2905	2905	2905	2905	0
234	20231208	170700	1104633635	2905	2905	2905	2905	0
235	20231208	170600	1104633635	2905	2905	2905	2905	0
236	20231208	170500	1104633635	2905	2905	2905	2905	0
237	20231208	170400	1104633635	2905	2905	2905	2905	0
238	20231208	170300	1104633635	2905	2905	2905	2905	0
239	20231208	170200	1104633635	2905	2905	2905	2905	0
240	20231208	170100	1104633635	2905	2905	2905	2905	0
241	20231208	170000	1104633635	2905	2905	2905	2905	0
242	20231208	165900	1104633635	2905	2905	2905	2905	6338
243	20231208	165800	1104633635	2905	2905	2905	2905	0
244	20231208	165700	1104633635	2905	2905	2905	2905	0
245	20231208	165600	1104633635	2905	2905	2905	2905	0
246	20231208	165500	1104633635	2905	2905	2905	2905	0
247	20231208	165400	1104633635	2905	2905	2905	2905	0
248	20231208	165300	1104633635	2905	2905	2905	2905	0
249	20231208	165200	1104633635	2905	2905	2905	2905	0
250	20231208	165100	1104633635	2905	2905	2905	2905	0
251	20231208	165000	1104633635	2905	2905	2905	2905	0
252	20231208	164900	1104633635	2905	2905	2905	2905	0
253	20231208	164800	1104633635	2905	2905	2905	2905	0
254	20231208	164700	1104633635	2905	2905	2905	2905	0
255	20231208	164600	1104633635	2905	2905	2905	2905	0
256	20231208	164500	1104633635	2905	2905	2905	2905	0
257	20231208	164400	1104633635	2905	2905	2905	2905	0
258	20231208	164300	1104633635	2905	2905	2905	2905	0
259	20231208	164200	1104633635	2905	2905	2905	2905	0
260	20231208	164100	1104633635	2905	2905	2905	2905	0
261	20231208	164000	1104633635	2905	2905	2905	2905	0
262	20231208	163900	1104633635	2905	2905	2905	2905	0
263	20231208	163800	1104633635	2905	2905	2905	2905	0
264	20231208	163700	1104633635	2905	2905	2905	2905	0
265	20231208	163600	1104633635	2905	2905	2905	2905	0
266	20231208	163500	1104633635	2905	2905	2905	2905	0
267	20231208	163400	1104633635	2905	2905	2905	2905	0
268	20231208	163300	1104633635	2905	2905	2905	2905	0
269	20231208	163200	1104633635	2905	2905	2905	2905	0
270	20231208	163100	1104633635	2905	2905	2905	2905	0
271	20231208	163000	1104633635	2905	2905	2905	2905	0
272	20231208	162900	1104633635	2905	2905	2905	2905	6338
273	20231208	162800	1104633635	2905	2905	2905	2905	0
274	20231208	162700	1104633635	2905	2905	2905	2905	0
275	20231208	162600	1104633635	2905	2905	2905	2905	0
276	20231208	162500	1104633635	2905	2905	2905	2905	0
277	20231208	162400	1104633635	2905	2905	2905	2905	0
278	20231208	162300	1104633635	2905	2905	2905	2905	0
279	20231208	162200	1104633635	2905	2905	2905	2905	0
280	20231208	162100	1104633635	2905	2905	2905	2905	0
281	20231208	162000	1104633635	2905	2905	2905	2905	0
282	20231208	161900	1104633635	2905	2905	2905	2905	0
283	20231208	161800	1104633635	2905	2905	2905	2905	0
284	20231208	161700	1104633635	2905	2905	2905	2905	0
285	20231208	161600	1104633635	2905	2905	2905	2905	0
286	20231208	161500	1104633635	2905	2905	2905	2905	0
287	20231208	161400	1104633635	2905	2905	2905	2905	0
288	20231208	161300	1104633635	2905	2905	2905	2905	0
289	20231208	161200	1104633635	2905	2905	2905	2905	0
290	20231208	161100	1104633635	2905	2905	2905	2905	0
291	20231208	161000	1104633635	2905	2905	2905	2905	0
292	20231208	160900	1104633635	2905	2905	2905	2905	0
293	20231208	160800	1104633635	2905	2905	2905	2905	0
294	20231208	160700	1104633635	2905	2905	2905	2905	0
295	20231208	160600	1104633635	2905	2905	2905	2905	0
296	20231208	160500	1104633635	2905	2905	2905	2905	0
297	20231208	160400	1104633635	2905	2905	2905	2905	0
298	20231208	160300	1104633635	2905	2905	2905	2905	0
299	20231208	160200	1104633635	2905	2905	2905	2905	0
300	20231208	160100	1104633635	2905	2905	2905	2905	0
301	20231208	160000	1104633635	2905	2905	2905	2905	0
302	20231208	155900	1104633635	2905	2905	2905	2905	6338
303	20231208	155800	1104633635	2905	2905	2905	2905	0
304	20231208	155700	1104633635	2905	2905	2905	2905	0
305	20231208	155600	1104633635	2905	2905	2905	2905	0
306	20231208	155500	1104633635	2905	2905	2905	2905	0
307	20231208	155400	1104633635	2905	2905	2905	2905	0
308	20231208	155300	1104633635	2905	2905	2905	2905	0
309	20231208	155200	1104633635	2905	2905	2905	2905	0
310	20231208	155100	1104633635	2905	2905	2905	2905	0
311	20231208	155000	1104633635	2905	2905	2905	2905	0
312	20231208	154900	1104633635	2905	2905	2905	2905	0
313	20231208	154800	1104633635	2905	2905	2905	2905	0
314	20231208	154700	1104633635	2905	2905	2905	2905	0
315	20231208	154600	1104633635	2905	2905	2905	2905	0
316	20231208	154500	1104633635	2905	2905	2905	2905	0
317	20231208	154400	1104633635	2905	2905	2905	2905	0
318	20231208	154300	1104633635	2905	2905	2905	2905	0
319	20231208	154200	1104633635	2905	2905	2905	2905	0
320	20231208	154100	1104633635	2905	2905	2905	2905	0
321	20231208	154000	1104633635	2905	2905	2905	2905	0
322	20231208	153900	1104633635	2905	2905	2905	2905	0
323	20231208	153800	1104633635	2905	2905	2905	2905	0
324	20231208	153700	1104633635	2905	2905	2905	2905	0
325	20231208	153600	1104633635	2905	2905	2905	2905	0
326	20231208	153500	1104633635	2905	2905	2905	2905	0
327	20231208	153400	1104633635	2905	2905	2905	2905	0
328	20231208	153300	1104633635	2905	2905	2905	2905	0
329	20231208	153200	1104633635	2905	2905	2905	2905	0
330	20231208	153100	1104633635	2905	2905	2905	2905	0
331	20231208	153000	1104633635	2905	2905	2905	2905	6338
332	20231208	152900	1086221745	2915	2915	2915	2915	0
333	20231208	152800	1086221745	2915	2915	2915	2915	0
334	20231208	152700	1086221745	2915	2915	2915	2915	0
335	20231208	152600	1086221745	2915	2915	2915	2915	0
336	20231208	152500	1086221745	2915	2915	2915	2915	0
337	20231208	152400	1086221745	2915	2915	2915	2915	0
338	20231208	152300	1086221745	2915	2915	2915	2915	0
339	20231208	152200	1086221745	2915	2915	2915	2915	0
340	20231208	152100	1086221745	2915	2915	2915	2915	0
341	20231208	152000	1086221745	2915	2915	2915	2915	0
342	20231208	151900	1086221745	2915	2905	2915	2905	2593
343	20231208	151800	1078674590	2910	2910	2910	2905	227
344	20231208	151700	1078014235	2910	2910	2910	2910	160
345	20231208	151600	1077548635	2910	2910	2910	2905	207
346	20231208	151500	1076946610	2905	2910	2910	2905	118
347	20231208	151400	1076603695	2910	2915	2915	2905	4313
348	20231208	151300	1064058305	2915	2915	2915	2915	41
349	20231208	151200	1063938790	2915	2915	2915	2915	10
350	20231208	151100	1063909640	2915	2910	2915	2910	871
351	20231208	151000	1061375025	2915	2915	2915	2915	21
352	20231208	150900	1061313810	2910	2920	2920	2910	107
353	20231208	150800	1061002395	2920	2920	2920	2915	736
354	20231208	150700	1058856935	2910	2915	2915	2910	17728
355	20231208	150600	1007267540	2915	2915	2915	2915	1
356	20231208	150500	1007264625	2920	2910	2920	2910	403
357	20231208	150400	1006089455	2910	2910	2915	2910	521
358	20231208	150300	1004572820	2915	2910	2915	2910	937
359	20231208	150200	1001843965	2910	2915	2915	2910	14018
360	20231208	150100	961049995	2915	2910	2915	2910	541
361	20231208	150000	959474480	2910	2915	2915	2910	2068
362	20231208	145900	953455050	2915	2915	2915	2915	144
363	20231208	145800	953035290	2920	2920	2920	2920	218
364	20231208	145700	952398730	2920	2920	2920	2920	1540
365	20231208	145600	947901930	2925	2925	2925	2920	509
366	20231208	145500	946415605	2925	2925	2925	2925	1551
367	20231208	145400	941878930	2935	2935	2935	2935	0
368	20231208	145300	941878930	2935	2935	2935	2935	0
369	20231208	145200	941878930	2935	2940	2940	2930	300
370	20231208	145100	940999810	2935	2930	2935	2930	536
371	20231208	145000	939428330	2925	2925	2925	2925	324
372	20231208	144900	938480630	2930	2930	2930	2930	1
373	20231208	144800	938477700	2940	2940	2940	2940	10
374	20231208	144700	938448300	2940	2935	2940	2935	5
375	20231208	144600	938433605	2935	2930	2935	2930	644
376	20231208	144500	936544185	2935	2935	2935	2935	502
377	20231208	144400	935070815	2935	2935	2935	2935	5
378	20231208	144300	935056140	2935	2935	2935	2935	0
379	20231208	144200	935056140	2935	2935	2935	2935	0
380	20231208	144100	935056140	2935	2935	2935	2935	53
381	20231208	144000	934900585	2935	2935	2935	2935	0
382	20231208	143900	934900585	2935	2935	2935	2935	983
383	20231208	143800	932015480	2935	2935	2935	2935	0
384	20231208	143700	932015480	2935	2935	2935	2935	0
385	20231208	143600	932015480	2935	2935	2935	2935	0
386	20231208	143500	932015480	2935	2935	2935	2935	0
387	20231208	143400	932015480	2935	2935	2935	2935	0
388	20231208	143300	932015480	2935	2935	2935	2935	0
389	20231208	143200	932015480	2935	2935	2935	2935	1
390	20231208	143100	932012545	2930	2930	2930	2930	253
391	20231208	143000	931271255	2930	2930	2930	2930	7
392	20231208	142900	931250745	2930	2930	2930	2930	591
393	20231208	142800	929519115	2930	2930	2930	2930	0
394	20231208	142700	929519115	2930	2930	2930	2930	1
395	20231208	142600	929516185	2925	2925	2925	2925	399
396	20231208	142500	928349110	2930	2930	2930	2930	194
397	20231208	142400	927780690	2925	2925	2925	2925	0
398	20231208	142300	927780690	2925	2925	2925	2925	50
399	20231208	142200	927634440	2925	2925	2925	2925	0
400	20231208	142100	927634440	2925	2925	2925	2925	0
401	20231208	142000	927634440	2925	2925	2925	2925	9
402	20231208	141900	927608115	2930	2930	2930	2930	40
403	20231208	141800	927490915	2930	2930	2930	2930	213
404	20231208	141700	926866825	2930	2930	2930	2930	1151
405	20231208	141600	923494395	2935	2935	2935	2935	2
406	20231208	141500	923488525	2935	2935	2935	2935	10
407	20231208	141400	923459175	2935	2935	2935	2935	0
408	20231208	141300	923459175	2935	2935	2935	2935	137
409	20231208	141200	923057080	2935	2935	2935	2935	1
410	20231208	141100	923054145	2935	2935	2935	2935	4
411	20231208	141000	923042405	2945	2945	2945	2945	151
412	20231208	140900	922597710	2940	2940	2940	2940	0
413	20231208	140800	922597710	2940	2940	2940	2940	40
414	20231208	140700	922480110	2930	2930	2930	2930	200
415	20231208	140600	921894110	2930	2930	2930	2930	20
416	20231208	140500	921835510	2945	2945	2945	2945	0
417	20231208	140400	921835510	2945	2945	2945	2945	5
418	20231208	140300	921820785	2945	2945	2945	2945	5
419	20231208	140200	921806060	2940	2940	2945	2940	110
420	20231208	140100	921482410	2945	2940	2945	2940	7
421	20231208	140000	921461820	2935	2935	2935	2935	865
422	20231208	135900	918923045	2935	2930	2935	2930	952
423	20231208	135800	916132995	2930	2930	2930	2930	0
424	20231208	135700	916132995	2930	2930	2930	2930	1
425	20231208	135600	916130065	2915	2915	2915	2915	0
426	20231208	135500	916130065	2915	2925	2925	2915	10035
427	20231208	135400	886853490	2925	2925	2925	2925	5
428	20231208	135300	886838865	2930	2930	2930	2930	6
429	20231208	135200	886821285	2930	2930	2930	2930	1
430	20231208	135100	886818355	2925	2925	2925	2925	89
431	20231208	135000	886558030	2920	2920	2925	2920	630
432	20231208	134900	884718385	2920	2925	2925	2920	1111
433	20231208	134800	881469240	2925	2925	2925	2925	51
434	20231208	134700	881320065	2925	2925	2925	2920	466
435	20231208	134600	879957065	2920	2920	2920	2920	1
436	20231208	134500	879954145	2920	2920	2920	2920	0
437	20231208	134400	879954145	2920	2920	2920	2920	1
438	20231208	134300	879951225	2920	2920	2920	2920	0
439	20231208	134200	879951225	2920	2920	2920	2920	142
440	20231208	134100	879536585	2915	2915	2915	2915	0
441	20231208	134000	879536585	2915	2915	2915	2915	0
442	20231208	133900	879536585	2915	2915	2915	2915	0
443	20231208	133800	879536585	2915	2915	2915	2915	0
444	20231208	133700	879536585	2915	2915	2915	2915	0
445	20231208	133600	879536585	2915	2915	2915	2915	109
446	20231208	133500	879218850	2915	2915	2915	2915	15
447	20231208	133400	879175125	2915	2915	2915	2915	0
448	20231208	133300	879175125	2915	2920	2920	2915	1164
449	20231208	133200	875781720	2920	2920	2920	2920	738
450	20231208	133100	873626760	2920	2920	2920	2920	6
451	20231208	133000	873609240	2925	2925	2925	2925	0
452	20231208	132900	873609240	2925	2925	2925	2925	1047
453	20231208	132800	870546765	2925	2925	2925	2925	63
454	20231208	132700	870362490	2930	2935	2935	2930	383
455	20231208	132600	869240290	2935	2935	2935	2935	100
456	20231208	132500	868946790	2935	2935	2935	2935	0
457	20231208	132400	868946790	2935	2935	2935	2935	29
458	20231208	132300	868861675	2935	2935	2935	2935	1
459	20231208	132200	868858740	2930	2930	2930	2930	689
460	20231208	132100	866839970	2930	2930	2930	2930	6
461	20231208	132000	866822390	2935	2935	2935	2935	6
462	20231208	131900	866804780	2930	2930	2930	2930	33
463	20231208	131800	866708090	2930	2930	2930	2930	0
464	20231208	131700	866708090	2930	2930	2930	2930	0
465	20231208	131600	866708090	2930	2930	2930	2930	279
466	20231208	131500	865890620	2930	2920	2930	2920	13
467	20231208	131400	865852560	2935	2935	2935	2935	0
468	20231208	131300	865852560	2935	2935	2935	2935	0
469	20231208	131200	865852560	2935	2935	2935	2935	5
470	20231208	131100	865837885	2920	2920	2920	2920	0
471	20231208	131000	865837885	2920	2925	2925	2920	503
472	20231208	130900	864367035	2935	2935	2935	2935	0
473	20231208	130800	864367035	2935	2925	2935	2925	102
474	20231208	130700	864068675	2925	2925	2925	2925	2
475	20231208	130600	864062825	2925	2925	2925	2925	170
476	20231208	130500	863565575	2920	2920	2920	2920	922
477	20231208	130400	860873335	2920	2920	2920	2920	275
478	20231208	130300	860070335	2920	2930	2930	2920	2921
479	20231208	130200	851530900	2935	2935	2935	2935	1209
480	20231208	130100	847982485	2945	2935	2945	2935	1136
481	20231208	130000	844648165	2935	2935	2935	2935	1
482	20231208	125900	844645230	2940	2940	2940	2940	0
483	20231208	125800	844645230	2940	2940	2940	2940	0
484	20231208	125700	844645230	2940	2950	2950	2940	767
485	20231208	125600	842390240	2945	2945	2945	2945	150
486	20231208	125500	841948490	2945	2945	2945	2945	1
487	20231208	125400	841945545	2945	2950	2950	2945	157
488	20231208	125300	841482400	2950	2950	2950	2950	120
489	20231208	125200	841128400	2950	2950	2950	2950	59
490	20231208	125100	840954350	2940	2940	2940	2940	0
491	20231208	125000	840954350	2940	2940	2940	2940	0
492	20231208	124900	840954350	2940	2940	2940	2940	343
493	20231208	124800	839945930	2940	2940	2940	2940	0
494	20231208	124700	839945930	2940	2950	2950	2940	2
495	20231208	124600	839940040	2940	2940	2940	2940	419
496	20231208	124500	838708180	2940	2940	2940	2940	706
497	20231208	124400	836632540	2940	2940	2940	2940	3
498	20231208	124300	836623720	2940	2940	2940	2940	332
499	20231208	124200	835647640	2945	2945	2945	2945	0
500	20231208	124100	835647640	2945	2950	2950	2945	19
501	20231208	124000	835591640	2950	2950	2950	2950	33
502	20231208	123900	835494290	2950	2955	2955	2950	147
503	20231208	123800	835060590	2955	2955	2955	2955	421
504	20231208	123700	833816535	2955	2945	2955	2940	34706
505	20231208	123600	731273345	2945	2945	2945	2945	0
506	20231208	123500	731273345	2945	2945	2945	2945	0
507	20231208	123400	731273345	2945	2955	2955	2945	756
508	20231208	123300	729041375	2955	2950	2955	2950	404
509	20231208	123200	727848495	2940	2940	2950	2940	1877
510	20231208	123100	722319155	2940	2950	2950	2940	639
511	20231208	123000	720439935	2945	2945	2945	2945	0
512	20231208	122900	720439935	2945	2950	2950	2940	679
513	20231208	122800	718439380	2950	2950	2955	2950	330
514	20231208	122700	717465480	2950	2950	2950	2950	2000
515	20231208	122600	711565480	2950	2950	2950	2940	1631
516	20231208	122500	706755085	2940	2950	2955	2940	4958
517	20231208	122400	692123375	2950	2950	2950	2950	1771
518	20231208	122300	686898925	2945	2945	2945	2945	603
519	20231208	122200	685123090	2945	2945	2950	2940	616
520	20231208	122100	683308945	2945	2940	2945	2940	1511
521	20231208	122000	678861125	2940	2940	2940	2940	15
522	20231208	121900	678817025	2940	2940	2940	2935	34
523	20231208	121800	678717095	2940	2935	2940	2930	2940
524	20231208	121700	670093585	2935	2935	2935	2935	11
525	20231208	121600	670061300	2935	2935	2935	2935	10
526	20231208	121500	670031950	2935	2935	2935	2935	423
527	20231208	121400	668790445	2935	2930	2935	2930	772
528	20231208	121300	666527970	2930	2930	2930	2930	33
529	20231208	121200	666431280	2930	2930	2930	2930	346
530	20231208	121100	665417500	2930	2930	2930	2930	4254
531	20231208	121000	652953280	2930	2930	2930	2930	365
532	20231208	120900	651883830	2920	2920	2920	2920	0
533	20231208	120800	651883830	2920	2925	2925	2920	500
534	20231208	120700	650422000	2930	2930	2930	2930	0
535	20231208	120600	650422000	2930	2930	2930	2930	112
536	20231208	120500	650093840	2930	2930	2930	2930	328
537	20231208	120400	649132800	2920	2920	2920	2920	3
538	20231208	120300	649124040	2920	2925	2930	2920	1258
539	20231208	120200	645440960	2930	2930	2930	2930	8
540	20231208	120100	645417520	2925	2925	2925	2925	4
541	20231208	120000	645405820	2930	2930	2930	2930	0
542	20231208	115900	645405820	2930	2925	2930	2925	4
543	20231208	115800	645394115	2925	2930	2930	2925	57
544	20231208	115700	645227125	2930	2930	2935	2925	476
545	20231208	115600	643833315	2935	2930	2940	2930	1471
546	20231208	115500	639511030	2940	2920	2940	2920	3939
547	20231208	115400	627969275	2915	2920	2920	2915	233
548	20231208	115300	627289565	2920	2920	2920	2920	476
549	20231208	115200	625899645	2925	2930	2930	2925	114
550	20231208	115100	625565945	2930	2930	2935	2925	1003
551	20231208	115000	622626475	2925	2920	2925	2920	1130
552	20231208	114900	619321340	2920	2920	2920	2920	457
553	20231208	114800	617986900	2925	2925	2925	2925	0
554	20231208	114700	617986900	2925	2925	2925	2925	0
555	20231208	114600	617986900	2925	2925	2925	2925	0
556	20231208	114500	617986900	2925	2925	2925	2915	83
557	20231208	114400	617744825	2915	2920	2920	2915	50
558	20231208	114300	617598915	2920	2920	2920	2920	10
559	20231208	114200	617569715	2925	2920	2925	2920	10
560	20231208	114100	617540510	2920	2920	2920	2920	563
561	20231208	114000	615896550	2915	2915	2915	2915	675
562	20231208	113900	613928925	2910	2910	2910	2910	0
563	20231208	113800	613928925	2910	2915	2915	2910	14
564	20231208	113700	613888135	2915	2915	2915	2915	0
565	20231208	113600	613888135	2915	2915	2915	2915	0
566	20231208	113500	613888135	2915	2915	2915	2915	10
567	20231208	113400	613858985	2915	2915	2915	2915	518
568	20231208	113300	612349015	2915	2920	2920	2915	113
569	20231208	113200	612019615	2915	2915	2915	2915	588
570	20231208	113100	610305595	2915	2910	2915	2910	592
571	20231208	113000	608582195	2910	2910	2910	2910	173
572	20231208	112900	608078765	2910	2910	2910	2910	2
573	20231208	112800	608072945	2910	2910	2910	2910	40
574	20231208	112700	607956545	2910	2910	2910	2910	693
575	20231208	112600	605939915	2910	2910	2910	2910	259
576	20231208	112500	605186225	2910	2905	2910	2905	50
577	20231208	112400	605040730	2905	2905	2905	2905	0
578	20231208	112300	605040730	2905	2905	2905	2905	13
579	20231208	112200	605002965	2905	2910	2910	2905	101
580	20231208	112100	604709060	2915	2915	2915	2915	3
581	20231208	112000	604700315	2905	2905	2905	2905	0
582	20231208	111900	604700315	2905	2905	2905	2905	289
583	20231208	111800	603860770	2910	2910	2910	2910	1526
584	20231208	111700	599420110	2915	2915	2915	2915	0
585	20231208	111600	599420110	2915	2915	2915	2915	34
586	20231208	111500	599321000	2915	2910	2915	2910	415
587	20231208	111400	598113345	2925	2925	2925	2925	15
588	20231208	111300	598069470	2925	2925	2925	2925	1
589	20231208	111200	598066545	2910	2910	2910	2910	10
590	20231208	111100	598037445	2920	2915	2920	2910	1224
591	20231208	111000	594472640	2920	2920	2920	2920	185
592	20231208	110900	593932440	2910	2920	2920	2910	1660
593	20231208	110800	589094305	2920	2920	2920	2920	7
594	20231208	110700	589073865	2920	2920	2920	2920	34
595	20231208	110600	588974585	2920	2925	2925	2915	13
596	20231208	110500	588936665	2915	2920	2925	2915	1891
597	20231208	110400	583417535	2920	2920	2920	2920	6
598	20231208	110300	583400015	2920	2920	2920	2920	11
599	20231208	110200	583367895	2915	2915	2915	2915	0
600	20231208	110100	583367895	2915	2915	2915	2915	64
601	20231208	110000	583181335	2915	2915	2915	2915	2583
602	20231208	105900	575651890	2915	2925	2925	2915	87
603	20231208	105800	575398275	2920	2920	2920	2920	136
604	20231208	105700	575001155	2920	2920	2920	2920	4
605	20231208	105600	574989475	2915	2915	2915	2915	263
606	20231208	105500	574222830	2910	2920	2920	2910	2202
607	20231208	105400	567803185	2925	2925	2925	2925	29
608	20231208	105300	567718360	2915	2925	2925	2915	225
609	20231208	105200	567062455	2915	2925	2925	2915	2004
610	20231208	105100	561210775	2920	2915	2925	2915	106
611	20231208	105000	560901255	2925	2915	2925	2915	4141
612	20231208	104900	548818865	2910	2915	2915	2910	3432
613	20231208	104800	538814590	2915	2915	2915	2915	2000
614	20231208	104700	532984590	2915	2910	2915	2910	201
615	20231208	104600	532399675	2910	2910	2910	2910	1217
616	20231208	104500	528858205	2910	2910	2910	2910	55
617	20231208	104400	528698155	2910	2905	2910	2905	539
618	20231208	104300	527132355	2905	2905	2905	2900	121
619	20231208	104200	526780920	2900	2900	2900	2900	1271
620	20231208	104100	523095020	2900	2900	2900	2900	641
621	20231208	104000	521236120	2900	2900	2900	2900	935
622	20231208	103900	518524620	2900	2900	2900	2900	58
623	20231208	103800	518356420	2900	2895	2900	2895	538
624	20231208	103700	516797965	2895	2895	2895	2895	226
625	20231208	103600	516143695	2890	2895	2895	2890	376
626	20231208	103500	515056360	2895	2895	2895	2895	116
627	20231208	103400	514720540	2895	2890	2895	2890	20
628	20231208	103300	514662665	2890	2890	2890	2890	100
629	20231208	103200	514373665	2895	2895	2895	2895	202
630	20231208	103100	513788875	2895	2895	2895	2895	19
631	20231208	103000	513733870	2895	2900	2900	2895	1472
632	20231208	102900	509472400	2895	2895	2895	2895	99
633	20231208	102800	509185795	2900	2895	2900	2895	1800
634	20231208	102700	503974735	2895	2895	2895	2895	183
635	20231208	102600	503444950	2895	2895	2895	2895	436
636	20231208	102500	502182730	2895	2895	2895	2895	399
637	20231208	102400	501027625	2895	2895	2895	2895	1118
638	20231208	102300	497791015	2895	2900	2900	2895	451
639	20231208	102200	496484870	2900	2895	2900	2895	6
640	20231208	102100	496467475	2895	2900	2900	2895	606
641	20231208	102000	494711135	2900	2890	2900	2890	1971
642	20231208	101900	489003580	2890	2905	2905	2890	4533
643	20231208	101800	475872245	2905	2905	2905	2905	3
644	20231208	101700	475863530	2900	2905	2905	2900	42
645	20231208	101600	475741660	2900	2905	2905	2900	166
646	20231208	101500	475260185	2905	2900	2905	2900	2352
647	20231208	101400	468439335	2900	2900	2905	2900	1573
648	20231208	101300	463877385	2900	2905	2905	2900	71
649	20231208	101200	463671390	2905	2905	2910	2905	67
650	20231208	101100	463476750	2905	2900	2905	2900	356
651	20231208	101000	462443425	2910	2905	2910	2900	2875
652	20231208	100900	454092385	2905	2900	2905	2900	3530
653	20231208	100800	443855370	2905	2905	2905	2905	1009
654	20231208	100700	440924225	2905	2915	2915	2905	9810
655	20231208	100600	412392330	2915	2915	2915	2915	105
656	20231208	100500	412086255	2915	2920	2920	2915	518
657	20231208	100400	410576010	2920	2920	2920	2920	40
658	20231208	100300	410459210	2915	2920	2920	2915	641
659	20231208	100200	408590635	2920	2915	2920	2915	780
660	20231208	100100	406316560	2915	2920	2925	2915	488
661	20231208	100000	404890140	2920	2915	2920	2915	879
662	20231208	095900	402327260	2915	2915	2915	2910	2983
663	20231208	095800	393633795	2915	2920	2920	2915	668
664	20231208	095700	391683250	2925	2920	2925	2915	2415
665	20231208	095600	384632285	2925	2930	2930	2925	577
666	20231208	095500	382944290	2930	2930	2930	2930	17
667	20231208	095400	382894480	2930	2930	2930	2920	1640
668	20231208	095300	378101640	2930	2925	2930	2925	215
669	20231208	095200	377472690	2930	2930	2930	2930	11
670	20231208	095100	377440460	2930	2930	2930	2925	1741
671	20231208	095000	372346350	2925	2925	2930	2925	846
672	20231208	094900	369871485	2920	2935	2935	2920	12015
673	20231208	094800	334677045	2935	2945	2950	2935	5413
674	20231208	094700	318754010	2945	2955	2955	2945	4243
675	20231208	094600	306241765	2955	2955	2955	2955	204
676	20231208	094500	305638945	2955	2955	2955	2955	11
677	20231208	094400	305606440	2950	2950	2950	2950	520
678	20231208	094300	304072440	2955	2960	2960	2955	47
679	20231208	094200	303933525	2950	2950	2950	2950	45
680	20231208	094100	303800775	2950	2950	2960	2950	742
681	20231208	094000	301609325	2950	2965	2965	2950	1265
682	20231208	093900	297872355	2970	2970	2970	2970	1011
683	20231208	093800	294869685	2970	2970	2970	2970	1048
684	20231208	093700	291757125	2970	2970	2970	2970	10
685	20231208	093600	291727425	2970	2965	2970	2950	1769
686	20231208	093500	286487540	2975	2975	2975	2975	59
687	20231208	093400	286312015	2965	2970	2970	2965	1027
688	20231208	093300	283261830	2970	2975	2975	2970	289
689	20231208	093200	282403495	2975	2970	2975	2950	616
690	20231208	093100	280581515	2970	2970	2975	2960	2744
691	20231208	093000	272435980	2970	2965	2970	2960	2162
692	20231208	092900	266030290	2965	2965	2965	2965	130
693	20231208	092800	265644840	2965	2960	2965	2960	172
694	20231208	092700	265135700	2960	2960	2960	2955	353
695	20231208	092600	264090825	2960	2945	2960	2945	1225
696	20231208	092500	260473935	2955	2950	2955	2945	1147
697	20231208	092400	257090165	2950	2950	2950	2950	24
698	20231208	092300	257019365	2955	2955	2955	2950	1675
699	20231208	092200	252078010	2955	2960	2960	2955	101
700	20231208	092100	251779300	2960	2960	2960	2950	220
701	20231208	092000	251130100	2960	2960	2960	2950	153
702	20231208	091900	250677305	2950	2950	2950	2950	1325
703	20231208	091800	246768555	2950	2945	2950	2935	5636
704	20231208	091700	230208545	2945	2945	2950	2945	927
705	20231208	091600	227478460	2940	2960	2960	2940	1263
706	20231208	091500	223761150	2960	2960	2960	2950	2294
707	20231208	091400	216981770	2960	2950	2960	2950	2004
708	20231208	091300	211065850	2950	2960	2965	2950	1323
709	20231208	091200	207154985	2965	2965	2965	2950	1138
710	20231208	091100	203797315	2950	2965	2965	2950	520
711	20231208	091000	202257010	2950	2965	2965	2950	819
712	20231208	090900	199836755	2965	2960	2970	2950	8319
713	20231208	090800	175182065	2960	2970	2975	2960	4848
714	20231208	090700	160798980	2970	2960	2970	2955	4888
715	20231208	090600	146327515	2960	2935	2960	2935	1460
716	20231208	090500	142021415	2935	2945	2945	2935	5718
717	20231208	090400	125226420	2935	2935	2945	2935	1106
718	20231208	090300	121974560	2935	2950	2950	2935	6240
719	20231208	090200	103611570	2950	2960	2960	2950	3809
720	20231208	090100	92349585	2955	2975	2990	2955	8760
721	20231208	090000	66422930	2985	2985	2990	2975	21778