KissMeData/286750/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	205500	540469185	2945	2945	2945	2945	3804
3	20231208	205400	540469185	2945	2945	2945	2945	0
4	20231208	205300	540469185	2945	2945	2945	2945	0
5	20231208	205200	540469185	2945	2945	2945	2945	0
6	20231208	205100	540469185	2945	2945	2945	2945	0
7	20231208	205000	540469185	2945	2945	2945	2945	0
8	20231208	204900	540469185	2945	2945	2945	2945	0
9	20231208	204800	540469185	2945	2945	2945	2945	0
10	20231208	204700	540469185	2945	2945	2945	2945	0
11	20231208	204600	540469185	2945	2945	2945	2945	0
12	20231208	204500	540469185	2945	2945	2945	2945	0
13	20231208	204400	540469185	2945	2945	2945	2945	0
14	20231208	204300	540469185	2945	2945	2945	2945	0
15	20231208	204200	540469185	2945	2945	2945	2945	0
16	20231208	204100	540469185	2945	2945	2945	2945	0
17	20231208	204000	540469185	2945	2945	2945	2945	0
18	20231208	203900	540469185	2945	2945	2945	2945	0
19	20231208	203800	540469185	2945	2945	2945	2945	0
20	20231208	203700	540469185	2945	2945	2945	2945	0
21	20231208	203600	540469185	2945	2945	2945	2945	0
22	20231208	203500	540469185	2945	2945	2945	2945	0
23	20231208	203400	540469185	2945	2945	2945	2945	0
24	20231208	203300	540469185	2945	2945	2945	2945	0
25	20231208	203200	540469185	2945	2945	2945	2945	0
26	20231208	203100	540469185	2945	2945	2945	2945	0
27	20231208	203000	540469185	2945	2945	2945	2945	0
28	20231208	202900	540469185	2945	2945	2945	2945	0
29	20231208	202800	540469185	2945	2945	2945	2945	0
30	20231208	202700	540469185	2945	2945	2945	2945	0
31	20231208	202600	540469185	2945	2945	2945	2945	0
32	20231208	202500	540469185	2945	2945	2945	2945	3804
33	20231208	202400	540469185	2945	2945	2945	2945	0
34	20231208	202300	540469185	2945	2945	2945	2945	0
35	20231208	202200	540469185	2945	2945	2945	2945	0
36	20231208	202100	540469185	2945	2945	2945	2945	0
37	20231208	202000	540469185	2945	2945	2945	2945	0
38	20231208	201900	540469185	2945	2945	2945	2945	0
39	20231208	201800	540469185	2945	2945	2945	2945	0
40	20231208	201700	540469185	2945	2945	2945	2945	0
41	20231208	201600	540469185	2945	2945	2945	2945	0
42	20231208	201500	540469185	2945	2945	2945	2945	0
43	20231208	201400	540469185	2945	2945	2945	2945	0
44	20231208	201300	540469185	2945	2945	2945	2945	0
45	20231208	201200	540469185	2945	2945	2945	2945	0
46	20231208	201100	540469185	2945	2945	2945	2945	0
47	20231208	201000	540469185	2945	2945	2945	2945	0
48	20231208	200900	540469185	2945	2945	2945	2945	0
49	20231208	200800	540469185	2945	2945	2945	2945	0
50	20231208	200700	540469185	2945	2945	2945	2945	0
51	20231208	200600	540469185	2945	2945	2945	2945	0
52	20231208	200500	540469185	2945	2945	2945	2945	0
53	20231208	200400	540469185	2945	2945	2945	2945	0
54	20231208	200300	540469185	2945	2945	2945	2945	0
55	20231208	200200	540469185	2945	2945	2945	2945	0
56	20231208	200100	540469185	2945	2945	2945	2945	0
57	20231208	200000	540469185	2945	2945	2945	2945	0
58	20231208	195900	540469185	2945	2945	2945	2945	0
59	20231208	195800	540469185	2945	2945	2945	2945	0
60	20231208	195700	540469185	2945	2945	2945	2945	0
61	20231208	195600	540469185	2945	2945	2945	2945	0
62	20231208	195500	540469185	2945	2945	2945	2945	3804
63	20231208	195400	540469185	2945	2945	2945	2945	0
64	20231208	195300	540469185	2945	2945	2945	2945	0
65	20231208	195200	540469185	2945	2945	2945	2945	0
66	20231208	195100	540469185	2945	2945	2945	2945	0
67	20231208	195000	540469185	2945	2945	2945	2945	0
68	20231208	194900	540469185	2945	2945	2945	2945	0
69	20231208	194800	540469185	2945	2945	2945	2945	0
70	20231208	194700	540469185	2945	2945	2945	2945	0
71	20231208	194600	540469185	2945	2945	2945	2945	0
72	20231208	194500	540469185	2945	2945	2945	2945	0
73	20231208	194400	540469185	2945	2945	2945	2945	0
74	20231208	194300	540469185	2945	2945	2945	2945	0
75	20231208	194200	540469185	2945	2945	2945	2945	0
76	20231208	194100	540469185	2945	2945	2945	2945	0
77	20231208	194000	540469185	2945	2945	2945	2945	0
78	20231208	193900	540469185	2945	2945	2945	2945	0
79	20231208	193800	540469185	2945	2945	2945	2945	0
80	20231208	193700	540469185	2945	2945	2945	2945	0
81	20231208	193600	540469185	2945	2945	2945	2945	0
82	20231208	193500	540469185	2945	2945	2945	2945	0
83	20231208	193400	540469185	2945	2945	2945	2945	0
84	20231208	193300	540469185	2945	2945	2945	2945	0
85	20231208	193200	540469185	2945	2945	2945	2945	0
86	20231208	193100	540469185	2945	2945	2945	2945	0
87	20231208	193000	540469185	2945	2945	2945	2945	0
88	20231208	192900	540469185	2945	2945	2945	2945	0
89	20231208	192800	540469185	2945	2945	2945	2945	0
90	20231208	192700	540469185	2945	2945	2945	2945	0
91	20231208	192600	540469185	2945	2945	2945	2945	0
92	20231208	192500	540469185	2945	2945	2945	2945	3804
93	20231208	192400	540469185	2945	2945	2945	2945	0
94	20231208	192300	540469185	2945	2945	2945	2945	0
95	20231208	192200	540469185	2945	2945	2945	2945	0
96	20231208	192100	540469185	2945	2945	2945	2945	0
97	20231208	192000	540469185	2945	2945	2945	2945	0
98	20231208	191900	540469185	2945	2945	2945	2945	0
99	20231208	191800	540469185	2945	2945	2945	2945	0
100	20231208	191700	540469185	2945	2945	2945	2945	0
101	20231208	191600	540469185	2945	2945	2945	2945	0
102	20231208	191500	540469185	2945	2945	2945	2945	0
103	20231208	191400	540469185	2945	2945	2945	2945	0
104	20231208	191300	540469185	2945	2945	2945	2945	0
105	20231208	191200	540469185	2945	2945	2945	2945	0
106	20231208	191100	540469185	2945	2945	2945	2945	0
107	20231208	191000	540469185	2945	2945	2945	2945	0
108	20231208	190900	540469185	2945	2945	2945	2945	0
109	20231208	190800	540469185	2945	2945	2945	2945	0
110	20231208	190700	540469185	2945	2945	2945	2945	0
111	20231208	190600	540469185	2945	2945	2945	2945	0
112	20231208	190500	540469185	2945	2945	2945	2945	0
113	20231208	190400	540469185	2945	2945	2945	2945	0
114	20231208	190300	540469185	2945	2945	2945	2945	0
115	20231208	190200	540469185	2945	2945	2945	2945	0
116	20231208	190100	540469185	2945	2945	2945	2945	0
117	20231208	190000	540469185	2945	2945	2945	2945	0
118	20231208	185900	540469185	2945	2945	2945	2945	0
119	20231208	185800	540469185	2945	2945	2945	2945	0
120	20231208	185700	540469185	2945	2945	2945	2945	0
121	20231208	185600	540469185	2945	2945	2945	2945	0
122	20231208	185500	540469185	2945	2945	2945	2945	3804
123	20231208	185400	540469185	2945	2945	2945	2945	0
124	20231208	185300	540469185	2945	2945	2945	2945	0
125	20231208	185200	540469185	2945	2945	2945	2945	0
126	20231208	185100	540469185	2945	2945	2945	2945	0
127	20231208	185000	540469185	2945	2945	2945	2945	0
128	20231208	184900	540469185	2945	2945	2945	2945	0
129	20231208	184800	540469185	2945	2945	2945	2945	0
130	20231208	184700	540469185	2945	2945	2945	2945	0
131	20231208	184600	540469185	2945	2945	2945	2945	0
132	20231208	184500	540469185	2945	2945	2945	2945	0
133	20231208	184400	540469185	2945	2945	2945	2945	0
134	20231208	184300	540469185	2945	2945	2945	2945	0
135	20231208	184200	540469185	2945	2945	2945	2945	0
136	20231208	184100	540469185	2945	2945	2945	2945	0
137	20231208	184000	540469185	2945	2945	2945	2945	0
138	20231208	183900	540469185	2945	2945	2945	2945	0
139	20231208	183800	540469185	2945	2945	2945	2945	0
140	20231208	183700	540469185	2945	2945	2945	2945	0
141	20231208	183600	540469185	2945	2945	2945	2945	0
142	20231208	183500	540469185	2945	2945	2945	2945	0
143	20231208	183400	540469185	2945	2945	2945	2945	0
144	20231208	183300	540469185	2945	2945	2945	2945	0
145	20231208	183200	540469185	2945	2945	2945	2945	0
146	20231208	183100	540469185	2945	2945	2945	2945	0
147	20231208	183000	540469185	2945	2945	2945	2945	0
148	20231208	182900	540469185	2945	2945	2945	2945	0
149	20231208	182800	540469185	2945	2945	2945	2945	0
150	20231208	182700	540469185	2945	2945	2945	2945	0
151	20231208	182600	540469185	2945	2945	2945	2945	0
152	20231208	182500	540469185	2945	2945	2945	2945	3804
153	20231208	182400	540469185	2945	2945	2945	2945	0
154	20231208	182300	540469185	2945	2945	2945	2945	0
155	20231208	182200	540469185	2945	2945	2945	2945	0
156	20231208	182100	540469185	2945	2945	2945	2945	0
157	20231208	182000	540469185	2945	2945	2945	2945	0
158	20231208	181900	540469185	2945	2945	2945	2945	0
159	20231208	181800	540469185	2945	2945	2945	2945	0
160	20231208	181700	540469185	2945	2945	2945	2945	0
161	20231208	181600	540469185	2945	2945	2945	2945	0
162	20231208	181500	540469185	2945	2945	2945	2945	0
163	20231208	181400	540469185	2945	2945	2945	2945	0
164	20231208	181300	540469185	2945	2945	2945	2945	0
165	20231208	181200	540469185	2945	2945	2945	2945	0
166	20231208	181100	540469185	2945	2945	2945	2945	0
167	20231208	181000	540469185	2945	2945	2945	2945	0
168	20231208	180900	540469185	2945	2945	2945	2945	0
169	20231208	180800	540469185	2945	2945	2945	2945	0
170	20231208	180700	540469185	2945	2945	2945	2945	0
171	20231208	180600	540469185	2945	2945	2945	2945	0
172	20231208	180500	540469185	2945	2945	2945	2945	0
173	20231208	180400	540469185	2945	2945	2945	2945	0
174	20231208	180300	540469185	2945	2945	2945	2945	0
175	20231208	180200	540469185	2945	2945	2945	2945	0
176	20231208	180100	540469185	2945	2945	2945	2945	0
177	20231208	180000	540469185	2945	2945	2945	2945	0
178	20231208	175900	540469185	2945	2945	2945	2945	0
179	20231208	175800	540469185	2945	2945	2945	2945	0
180	20231208	175700	540469185	2945	2945	2945	2945	0
181	20231208	175600	540469185	2945	2945	2945	2945	0
182	20231208	175500	540469185	2945	2945	2945	2945	3804
183	20231208	175400	540469185	2945	2945	2945	2945	0
184	20231208	175300	540469185	2945	2945	2945	2945	0
185	20231208	175200	540469185	2945	2945	2945	2945	0
186	20231208	175100	540469185	2945	2945	2945	2945	0
187	20231208	175000	540469185	2945	2945	2945	2945	0
188	20231208	174900	540469185	2945	2945	2945	2945	0
189	20231208	174800	540469185	2945	2945	2945	2945	0
190	20231208	174700	540469185	2945	2945	2945	2945	0
191	20231208	174600	540469185	2945	2945	2945	2945	0
192	20231208	174500	540469185	2945	2945	2945	2945	0
193	20231208	174400	540469185	2945	2945	2945	2945	0
194	20231208	174300	540469185	2945	2945	2945	2945	0
195	20231208	174200	540469185	2945	2945	2945	2945	0
196	20231208	174100	540469185	2945	2945	2945	2945	0
197	20231208	174000	540469185	2945	2945	2945	2945	0
198	20231208	173900	540469185	2945	2945	2945	2945	0
199	20231208	173800	540469185	2945	2945	2945	2945	0
200	20231208	173700	540469185	2945	2945	2945	2945	0
201	20231208	173600	540469185	2945	2945	2945	2945	0
202	20231208	173500	540469185	2945	2945	2945	2945	0
203	20231208	173400	540469185	2945	2945	2945	2945	0
204	20231208	173300	540469185	2945	2945	2945	2945	0
205	20231208	173200	540469185	2945	2945	2945	2945	0
206	20231208	173100	540469185	2945	2945	2945	2945	0
207	20231208	173000	540469185	2945	2945	2945	2945	0
208	20231208	172900	540469185	2945	2945	2945	2945	0
209	20231208	172800	540469185	2945	2945	2945	2945	0
210	20231208	172700	540469185	2945	2945	2945	2945	0
211	20231208	172600	540469185	2945	2945	2945	2945	0
212	20231208	172500	540469185	2945	2945	2945	2945	3804
213	20231208	172400	540469185	2945	2945	2945	2945	0
214	20231208	172300	540469185	2945	2945	2945	2945	0
215	20231208	172200	540469185	2945	2945	2945	2945	0
216	20231208	172100	540469185	2945	2945	2945	2945	0
217	20231208	172000	540469185	2945	2945	2945	2945	0
218	20231208	171900	540469185	2945	2945	2945	2945	0
219	20231208	171800	540469185	2945	2945	2945	2945	0
220	20231208	171700	540469185	2945	2945	2945	2945	0
221	20231208	171600	540469185	2945	2945	2945	2945	0
222	20231208	171500	540469185	2945	2945	2945	2945	0
223	20231208	171400	540469185	2945	2945	2945	2945	0
224	20231208	171300	540469185	2945	2945	2945	2945	0
225	20231208	171200	540469185	2945	2945	2945	2945	0
226	20231208	171100	540469185	2945	2945	2945	2945	0
227	20231208	171000	540469185	2945	2945	2945	2945	0
228	20231208	170900	540469185	2945	2945	2945	2945	0
229	20231208	170800	540469185	2945	2945	2945	2945	0
230	20231208	170700	540469185	2945	2945	2945	2945	0
231	20231208	170600	540469185	2945	2945	2945	2945	0
232	20231208	170500	540469185	2945	2945	2945	2945	0
233	20231208	170400	540469185	2945	2945	2945	2945	0
234	20231208	170300	540469185	2945	2945	2945	2945	0
235	20231208	170200	540469185	2945	2945	2945	2945	0
236	20231208	170100	540469185	2945	2945	2945	2945	0
237	20231208	170000	540469185	2945	2945	2945	2945	0
238	20231208	165900	540469185	2945	2945	2945	2945	0
239	20231208	165800	540469185	2945	2945	2945	2945	0
240	20231208	165700	540469185	2945	2945	2945	2945	0
241	20231208	165600	540469185	2945	2945	2945	2945	0
242	20231208	165500	540469185	2945	2945	2945	2945	3804
243	20231208	165400	540469185	2945	2945	2945	2945	0
244	20231208	165300	540469185	2945	2945	2945	2945	0
245	20231208	165200	540469185	2945	2945	2945	2945	0
246	20231208	165100	540469185	2945	2945	2945	2945	0
247	20231208	165000	540469185	2945	2945	2945	2945	0
248	20231208	164900	540469185	2945	2945	2945	2945	0
249	20231208	164800	540469185	2945	2945	2945	2945	0
250	20231208	164700	540469185	2945	2945	2945	2945	0
251	20231208	164600	540469185	2945	2945	2945	2945	0
252	20231208	164500	540469185	2945	2945	2945	2945	0
253	20231208	164400	540469185	2945	2945	2945	2945	0
254	20231208	164300	540469185	2945	2945	2945	2945	0
255	20231208	164200	540469185	2945	2945	2945	2945	0
256	20231208	164100	540469185	2945	2945	2945	2945	0
257	20231208	164000	540469185	2945	2945	2945	2945	0
258	20231208	163900	540469185	2945	2945	2945	2945	0
259	20231208	163800	540469185	2945	2945	2945	2945	0
260	20231208	163700	540469185	2945	2945	2945	2945	0
261	20231208	163600	540469185	2945	2945	2945	2945	0
262	20231208	163500	540469185	2945	2945	2945	2945	0
263	20231208	163400	540469185	2945	2945	2945	2945	0
264	20231208	163300	540469185	2945	2945	2945	2945	0
265	20231208	163200	540469185	2945	2945	2945	2945	0
266	20231208	163100	540469185	2945	2945	2945	2945	0
267	20231208	163000	540469185	2945	2945	2945	2945	0
268	20231208	162900	540469185	2945	2945	2945	2945	0
269	20231208	162800	540469185	2945	2945	2945	2945	0
270	20231208	162700	540469185	2945	2945	2945	2945	0
271	20231208	162600	540469185	2945	2945	2945	2945	0
272	20231208	162500	540469185	2945	2945	2945	2945	3804
273	20231208	162400	540469185	2945	2945	2945	2945	0
274	20231208	162300	540469185	2945	2945	2945	2945	0
275	20231208	162200	540469185	2945	2945	2945	2945	0
276	20231208	162100	540469185	2945	2945	2945	2945	0
277	20231208	162000	540469185	2945	2945	2945	2945	0
278	20231208	161900	540469185	2945	2945	2945	2945	0
279	20231208	161800	540469185	2945	2945	2945	2945	0
280	20231208	161700	540469185	2945	2945	2945	2945	0
281	20231208	161600	540469185	2945	2945	2945	2945	0
282	20231208	161500	540469185	2945	2945	2945	2945	0
283	20231208	161400	540469185	2945	2945	2945	2945	0
284	20231208	161300	540469185	2945	2945	2945	2945	0
285	20231208	161200	540469185	2945	2945	2945	2945	0
286	20231208	161100	540469185	2945	2945	2945	2945	0
287	20231208	161000	540469185	2945	2945	2945	2945	0
288	20231208	160900	540469185	2945	2945	2945	2945	0
289	20231208	160800	540469185	2945	2945	2945	2945	0
290	20231208	160700	540469185	2945	2945	2945	2945	0
291	20231208	160600	540469185	2945	2945	2945	2945	0
292	20231208	160500	540469185	2945	2945	2945	2945	0
293	20231208	160400	540469185	2945	2945	2945	2945	0
294	20231208	160300	540469185	2945	2945	2945	2945	0
295	20231208	160200	540469185	2945	2945	2945	2945	0
296	20231208	160100	540469185	2945	2945	2945	2945	0
297	20231208	160000	540469185	2945	2945	2945	2945	0
298	20231208	155900	540469185	2945	2945	2945	2945	0
299	20231208	155800	540469185	2945	2945	2945	2945	0
300	20231208	155700	540469185	2945	2945	2945	2945	0
301	20231208	155600	540469185	2945	2945	2945	2945	0
302	20231208	155500	540469185	2945	2945	2945	2945	3804
303	20231208	155400	540469185	2945	2945	2945	2945	0
304	20231208	155300	540469185	2945	2945	2945	2945	0
305	20231208	155200	540469185	2945	2945	2945	2945	0
306	20231208	155100	540469185	2945	2945	2945	2945	0
307	20231208	155000	540469185	2945	2945	2945	2945	0
308	20231208	154900	540469185	2945	2945	2945	2945	0
309	20231208	154800	540469185	2945	2945	2945	2945	0
310	20231208	154700	540469185	2945	2945	2945	2945	0
311	20231208	154600	540469185	2945	2945	2945	2945	0
312	20231208	154500	540469185	2945	2945	2945	2945	0
313	20231208	154400	540469185	2945	2945	2945	2945	0
314	20231208	154300	540469185	2945	2945	2945	2945	0
315	20231208	154200	540469185	2945	2945	2945	2945	0
316	20231208	154100	540469185	2945	2945	2945	2945	0
317	20231208	154000	540469185	2945	2945	2945	2945	0
318	20231208	153900	540469185	2945	2945	2945	2945	0
319	20231208	153800	540469185	2945	2945	2945	2945	0
320	20231208	153700	540469185	2945	2945	2945	2945	0
321	20231208	153600	540469185	2945	2945	2945	2945	0
322	20231208	153500	540469185	2945	2945	2945	2945	0
323	20231208	153400	540469185	2945	2945	2945	2945	0
324	20231208	153300	540469185	2945	2945	2945	2945	0
325	20231208	153200	540469185	2945	2945	2945	2945	0
326	20231208	153100	540469185	2945	2945	2945	2945	0
327	20231208	153000	540469185	2945	2945	2945	2945	3804
328	20231208	152900	529266405	2915	2915	2915	2915	0
329	20231208	152800	529266405	2915	2915	2915	2915	0
330	20231208	152700	529266405	2915	2915	2915	2915	0
331	20231208	152600	529266405	2915	2915	2915	2915	0
332	20231208	152500	529266405	2915	2915	2915	2915	0
333	20231208	152400	529266405	2915	2915	2915	2915	0
334	20231208	152300	529266405	2915	2915	2915	2915	0
335	20231208	152200	529266405	2915	2915	2915	2915	0
336	20231208	152100	529266405	2915	2915	2915	2915	0
337	20231208	152000	529266405	2915	2915	2915	2915	0
338	20231208	151900	529266405	2915	2905	2915	2875	1867
339	20231208	151800	523868265	2900	2915	2915	2900	61
340	20231208	151700	523690910	2915	2915	2920	2910	1071
341	20231208	151600	520565540	2915	2915	2915	2915	200
342	20231208	151500	519982540	2920	2915	2920	2915	200
343	20231208	151400	519399240	2915	2925	2930	2915	533
344	20231208	151300	517844310	2925	2910	2925	2910	815
345	20231208	151200	515465140	2910	2915	2915	2910	95
346	20231208	151100	515188435	2915	2890	2915	2890	1053
347	20231208	151000	512124795	2890	2880	2890	2880	757
348	20231208	150900	509943145	2880	2880	2880	2880	96
349	20231208	150800	509666665	2875	2880	2880	2875	318
350	20231208	150700	508751605	2880	2880	2880	2880	338
351	20231208	150600	507778165	2880	2880	2880	2880	524
352	20231208	150500	506269045	2880	2880	2880	2880	0
353	20231208	150400	506269045	2880	2885	2885	2880	865
354	20231208	150300	503777395	2885	2890	2890	2885	1136
355	20231208	150200	500494360	2900	2905	2905	2895	7
356	20231208	150100	500474065	2895	2895	2905	2895	11
357	20231208	150000	500442180	2905	2910	2910	2900	1063
358	20231208	145900	497349420	2915	2915	2915	2915	0
359	20231208	145800	497349420	2915	2915	2915	2915	78
360	20231208	145700	497122050	2915	2915	2915	2915	0
361	20231208	145600	497122050	2915	2900	2915	2900	99
362	20231208	145500	496834335	2900	2915	2915	2900	1701
363	20231208	145400	491891830	2915	2915	2915	2915	0
364	20231208	145300	491891830	2915	2910	2915	2900	312
365	20231208	145200	490983995	2890	2890	2890	2890	1395
366	20231208	145100	486952445	2890	2890	2890	2890	1
367	20231208	145000	486949555	2885	2885	2885	2885	59
368	20231208	144900	486779340	2890	2885	2890	2885	42
369	20231208	144800	486658165	2885	2885	2885	2885	20
370	20231208	144700	486600465	2885	2885	2885	2885	0
371	20231208	144600	486600465	2885	2875	2885	2875	499
372	20231208	144500	485163730	2870	2870	2870	2870	700
373	20231208	144400	483154730	2875	2875	2875	2875	3
374	20231208	144300	483146105	2875	2875	2875	2875	0
375	20231208	144200	483146105	2875	2875	2875	2875	0
376	20231208	144100	483146105	2875	2875	2875	2875	178
377	20231208	144000	482634355	2885	2880	2885	2880	30
378	20231208	143900	482547830	2885	2885	2885	2885	0
379	20231208	143800	482547830	2885	2885	2885	2885	43
380	20231208	143700	482423775	2875	2875	2875	2875	0
381	20231208	143600	482423775	2875	2865	2875	2865	4706
382	20231208	143500	468908785	2860	2850	2860	2850	3464
383	20231208	143400	459026155	2850	2850	2850	2850	0
384	20231208	143300	459026155	2850	2850	2850	2850	579
385	20231208	143200	457376005	2850	2855	2855	2850	35
386	20231208	143100	457276250	2850	2850	2850	2850	1
387	20231208	143000	457273400	2855	2855	2855	2855	0
388	20231208	142900	457273400	2855	2855	2855	2855	0
389	20231208	142800	457273400	2855	2855	2855	2855	0
390	20231208	142700	457273400	2855	2855	2855	2855	1
391	20231208	142600	457270545	2855	2855	2855	2855	0
392	20231208	142500	457270545	2855	2860	2860	2855	687
393	20231208	142400	455308660	2855	2850	2855	2850	128
394	20231208	142300	454943855	2850	2850	2850	2850	0
395	20231208	142200	454943855	2850	2850	2855	2850	234
396	20231208	142100	454276945	2850	2840	2850	2840	1016
397	20231208	142000	451385865	2840	2845	2845	2840	1674
398	20231208	141900	446629095	2850	2865	2865	2850	10445
399	20231208	141800	416795550	2870	2880	2880	2870	1114
400	20231208	141700	413594935	2885	2885	2885	2885	0
401	20231208	141600	413594935	2885	2885	2885	2885	0
402	20231208	141500	413594935	2885	2885	2885	2885	0
403	20231208	141400	413594935	2885	2885	2885	2885	0
404	20231208	141300	413594935	2885	2885	2885	2885	100
405	20231208	141200	413306435	2890	2890	2890	2890	0
406	20231208	141100	413306435	2890	2890	2890	2890	0
407	20231208	141000	413306435	2890	2890	2890	2890	0
408	20231208	140900	413306435	2890	2890	2890	2890	0
409	20231208	140800	413306435	2890	2890	2890	2890	0
410	20231208	140700	413306435	2890	2890	2890	2890	20
411	20231208	140600	413248635	2890	2890	2890	2890	20
412	20231208	140500	413190835	2890	2890	2890	2890	1140
413	20231208	140400	409896235	2890	2890	2890	2890	0
414	20231208	140300	409896235	2890	2890	2890	2890	0
415	20231208	140200	409896235	2890	2890	2890	2890	0
416	20231208	140100	409896235	2890	2890	2890	2890	0
417	20231208	140000	409896235	2890	2885	2890	2885	1141
418	20231208	135900	406599450	2885	2885	2885	2885	55
419	20231208	135800	406440775	2890	2890	2890	2890	0
420	20231208	135700	406440775	2890	2890	2890	2890	0
421	20231208	135600	406440775	2890	2890	2890	2890	0
422	20231208	135500	406440775	2890	2890	2890	2890	300
423	20231208	135400	405573775	2900	2900	2900	2900	0
424	20231208	135300	405573775	2900	2900	2900	2900	0
425	20231208	135200	405573775	2900	2900	2900	2900	0
426	20231208	135100	405573775	2900	2900	2900	2900	0
427	20231208	135000	405573775	2900	2900	2900	2900	180
428	20231208	134900	405051775	2900	2905	2905	2900	1062
429	20231208	134800	401970500	2905	2905	2905	2905	1
430	20231208	134700	401967595	2900	2900	2900	2900	0
431	20231208	134600	401967595	2900	2905	2905	2900	3388
432	20231208	134500	392139700	2920	2920	2920	2920	0
433	20231208	134400	392139700	2920	2920	2920	2920	100
434	20231208	134300	391847700	2920	2920	2920	2920	5
435	20231208	134200	391833100	2905	2905	2905	2905	0
436	20231208	134100	391833100	2905	2905	2905	2905	0
437	20231208	134000	391833100	2905	2905	2905	2905	0
438	20231208	133900	391833100	2905	2905	2905	2905	0
439	20231208	133800	391833100	2905	2905	2905	2905	0
440	20231208	133700	391833100	2905	2905	2905	2905	0
441	20231208	133600	391833100	2905	2905	2905	2905	0
442	20231208	133500	391833100	2905	2905	2905	2905	0
443	20231208	133400	391833100	2905	2900	2905	2900	999
444	20231208	133300	388933515	2900	2905	2905	2900	3
445	20231208	133200	388924810	2900	2900	2900	2900	0
446	20231208	133100	388924810	2900	2940	2945	2900	3500
447	20231208	133000	378698565	2945	2910	2945	2910	2000
448	20231208	132900	372825970	2910	2910	2910	2910	0
449	20231208	132800	372825970	2910	2910	2910	2910	0
450	20231208	132700	372825970	2910	2900	2910	2900	2964
451	20231208	132600	364214980	2900	2895	2905	2895	1002
452	20231208	132500	361313840	2895	2895	2895	2895	0
453	20231208	132400	361313840	2895	2895	2895	2895	1602
454	20231208	132300	356676050	2895	2895	2895	2895	714
455	20231208	132200	354609020	2890	2870	2890	2865	3149
456	20231208	132100	345524435	2880	2905	2930	2865	15329
457	20231208	132000	301204970	2880	2880	2880	2880	0
458	20231208	131900	301204970	2880	2880	2880	2880	0
459	20231208	131800	301204970	2880	2880	2880	2880	0
460	20231208	131700	301204970	2880	2880	2880	2880	0
461	20231208	131600	301204970	2880	2895	2895	2880	200
462	20231208	131500	300628940	2880	2880	2880	2880	75
463	20231208	131400	300412940	2880	2890	2890	2880	200
464	20231208	131300	299836180	2885	2885	2885	2885	0
465	20231208	131200	299836180	2885	2885	2885	2885	0
466	20231208	131100	299836180	2885	2885	2885	2885	0
467	20231208	131000	299836180	2885	2895	2895	2885	541
468	20231208	130900	298272985	2890	2890	2890	2890	0
469	20231208	130800	298272985	2890	2890	2890	2890	0
470	20231208	130700	298272985	2890	2890	2890	2890	0
471	20231208	130600	298272985	2890	2890	2890	2890	0
472	20231208	130500	298272985	2890	2890	2890	2890	0
473	20231208	130400	298272985	2890	2890	2890	2890	0
474	20231208	130300	298272985	2890	2910	2910	2890	1012
475	20231208	130200	295338690	2915	2915	2915	2915	0
476	20231208	130100	295338690	2915	2915	2915	2915	10
477	20231208	130000	295309540	2925	2925	2925	2925	0
478	20231208	125900	295309540	2925	2925	2925	2925	0
479	20231208	125800	295309540	2925	2920	2925	2920	2
480	20231208	125700	295303695	2925	2915	2925	2915	338
481	20231208	125600	294316215	2915	2920	2920	2915	111
482	20231208	125500	293992310	2920	2925	2925	2920	362
483	20231208	125400	292934425	2925	2925	2925	2925	60
484	20231208	125300	292758925	2925	2920	2925	2920	97
485	20231208	125200	292475540	2920	2920	2925	2920	100
486	20231208	125100	292183460	2925	2910	2925	2910	529
487	20231208	125000	290639900	2905	2905	2905	2905	2
488	20231208	124900	290634090	2905	2905	2905	2905	25
489	20231208	124800	290561465	2900	2900	2900	2900	124
490	20231208	124700	290201865	2895	2895	2895	2895	1
491	20231208	124600	290198970	2895	2895	2895	2895	0
492	20231208	124500	290198970	2895	2895	2895	2895	0
493	20231208	124400	290198970	2895	2895	2895	2895	0
494	20231208	124300	290198970	2895	2895	2895	2895	0
495	20231208	124200	290198970	2895	2895	2895	2895	0
496	20231208	124100	290198970	2895	2895	2895	2895	0
497	20231208	124000	290198970	2895	2895	2895	2895	0
498	20231208	123900	290198970	2895	2895	2895	2895	0
499	20231208	123800	290198970	2895	2895	2895	2895	0
500	20231208	123700	290198970	2895	2895	2895	2895	0
501	20231208	123600	290198970	2895	2895	2895	2895	0
502	20231208	123500	290198970	2895	2895	2895	2895	0
503	20231208	123400	290198970	2895	2895	2895	2895	4
504	20231208	123300	290187390	2895	2895	2895	2895	0
505	20231208	123200	290187390	2895	2895	2895	2895	0
506	20231208	123100	290187390	2895	2895	2895	2895	1
507	20231208	123000	290184495	2890	2890	2890	2890	0
508	20231208	122900	290184495	2890	2890	2890	2890	0
509	20231208	122800	290184495	2890	2890	2890	2890	30
510	20231208	122700	290097795	2900	2900	2900	2900	0
511	20231208	122600	290097795	2900	2900	2900	2900	0
512	20231208	122500	290097795	2900	2900	2900	2900	0
513	20231208	122400	290097795	2900	2900	2900	2900	0
514	20231208	122300	290097795	2900	2900	2900	2900	0
515	20231208	122200	290097795	2900	2900	2900	2900	0
516	20231208	122100	290097795	2900	2900	2900	2900	0
517	20231208	122000	290097795	2900	2900	2900	2900	0
518	20231208	121900	290097795	2900	2900	2900	2900	0
519	20231208	121800	290097795	2900	2900	2900	2900	0
520	20231208	121700	290097795	2900	2900	2900	2900	2
521	20231208	121600	290091995	2905	2905	2905	2905	0
522	20231208	121500	290091995	2905	2905	2905	2905	0
523	20231208	121400	290091995	2905	2905	2905	2905	0
524	20231208	121300	290091995	2905	2905	2905	2905	0
525	20231208	121200	290091995	2905	2905	2905	2905	0
526	20231208	121100	290091995	2905	2905	2905	2905	0
527	20231208	121000	290091995	2905	2905	2905	2905	0
528	20231208	120900	290091995	2905	2905	2905	2905	0
529	20231208	120800	290091995	2905	2905	2905	2905	0
530	20231208	120700	290091995	2905	2905	2905	2905	100
531	20231208	120600	289801495	2900	2900	2900	2900	200
532	20231208	120500	289221495	2890	2895	2895	2890	177
533	20231208	120400	288709510	2900	2900	2900	2900	0
534	20231208	120300	288709510	2900	2900	2900	2900	0
535	20231208	120200	288709510	2900	2905	2905	2900	987
536	20231208	120100	285846825	2905	2905	2905	2905	0
537	20231208	120000	285846825	2905	2905	2905	2905	0
538	20231208	115900	285846825	2905	2905	2905	2905	0
539	20231208	115800	285846825	2905	2905	2905	2905	64
540	20231208	115700	285660905	2910	2910	2910	2910	0
541	20231208	115600	285660905	2910	2910	2910	2910	6
542	20231208	115500	285643445	2910	2910	2910	2910	0
543	20231208	115400	285643445	2910	2910	2910	2910	0
544	20231208	115300	285643445	2910	2915	2915	2910	20
545	20231208	115200	285585195	2910	2915	2915	2910	59
546	20231208	115100	285413455	2915	2925	2925	2915	110
547	20231208	115000	285092380	2920	2915	2920	2915	85
548	20231208	114900	284844585	2915	2915	2915	2915	22
549	20231208	114800	284780455	2915	2915	2915	2915	1
550	20231208	114700	284777540	2915	2915	2915	2915	0
551	20231208	114600	284777540	2915	2915	2915	2915	0
552	20231208	114500	284777540	2915	2915	2915	2915	0
553	20231208	114400	284777540	2915	2915	2915	2915	100
554	20231208	114300	284486040	2925	2925	2925	2925	0
555	20231208	114200	284486040	2925	2915	2925	2915	202
556	20231208	114100	283896860	2915	2915	2915	2915	1
557	20231208	114000	283893945	2905	2915	2925	2905	502
558	20231208	113900	282426335	2910	2905	2915	2905	132
559	20231208	113800	282042800	2905	2905	2905	2905	66
560	20231208	113700	281851070	2900	2900	2900	2900	0
561	20231208	113600	281851070	2900	2900	2900	2900	0
562	20231208	113500	281851070	2900	2900	2900	2900	0
563	20231208	113400	281851070	2900	2900	2900	2900	1500
564	20231208	113300	277501070	2895	2895	2895	2895	1
565	20231208	113200	277498175	2900	2900	2900	2900	1
566	20231208	113100	277495275	2890	2890	2890	2890	0
567	20231208	113000	277495275	2890	2890	2890	2890	140
568	20231208	112900	277090675	2890	2890	2890	2890	33
569	20231208	112800	276995305	2890	2890	2890	2890	0
570	20231208	112700	276995305	2890	2890	2890	2890	0
571	20231208	112600	276995305	2890	2890	2890	2890	0
572	20231208	112500	276995305	2890	2890	2890	2890	0
573	20231208	112400	276995305	2890	2890	2890	2890	0
574	20231208	112300	276995305	2890	2890	2890	2890	11
575	20231208	112200	276963515	2890	2890	2890	2890	0
576	20231208	112100	276963515	2890	2890	2890	2890	0
577	20231208	112000	276963515	2890	2890	2890	2890	22
578	20231208	111900	276899935	2890	2890	2890	2890	0
579	20231208	111800	276899935	2890	2890	2890	2890	0
580	20231208	111700	276899935	2890	2890	2890	2890	0
581	20231208	111600	276899935	2890	2890	2890	2890	20
582	20231208	111500	276842135	2890	2890	2890	2890	0
583	20231208	111400	276842135	2890	2890	2890	2890	0
584	20231208	111300	276842135	2890	2890	2890	2890	0
585	20231208	111200	276842135	2890	2890	2890	2890	20
586	20231208	111100	276784335	2890	2890	2890	2890	0
587	20231208	111000	276784335	2890	2890	2890	2890	10
588	20231208	110900	276755435	2890	2890	2890	2890	0
589	20231208	110800	276755435	2890	2890	2890	2890	0
590	20231208	110700	276755435	2890	2890	2890	2890	1
591	20231208	110600	276752545	2890	2890	2890	2890	7
592	20231208	110500	276732315	2875	2875	2875	2875	0
593	20231208	110400	276732315	2875	2875	2875	2875	0
594	20231208	110300	276732315	2875	2875	2875	2875	234
595	20231208	110200	276059565	2875	2885	2885	2875	296
596	20231208	110100	275207070	2885	2885	2885	2885	0
597	20231208	110000	275207070	2885	2885	2885	2885	0
598	20231208	105900	275207070	2885	2890	2890	2885	70
599	20231208	105800	275004945	2880	2880	2880	2880	0
600	20231208	105700	275004945	2880	2885	2885	2880	753
601	20231208	105600	272835235	2885	2890	2890	2885	647
602	20231208	105500	270965480	2895	2895	2900	2895	110
603	20231208	105400	270646930	2905	2900	2905	2900	2
604	20231208	105300	270641125	2895	2895	2895	2895	0
605	20231208	105200	270641125	2895	2895	2895	2895	0
606	20231208	105100	270641125	2895	2895	2895	2895	65
607	20231208	105000	270452950	2905	2905	2905	2905	0
608	20231208	104900	270452950	2905	2900	2905	2900	2
609	20231208	104800	270447145	2900	2910	2910	2900	165
610	20231208	104700	269967870	2910	2890	2910	2890	179
611	20231208	104600	269448055	2890	2890	2890	2890	125
612	20231208	104500	269086805	2890	2890	2890	2890	1077
613	20231208	104400	265974275	2890	2890	2890	2890	74
614	20231208	104300	265760415	2890	2890	2890	2890	54
615	20231208	104200	265604355	2890	2890	2890	2890	11
616	20231208	104100	265572565	2890	2890	2890	2890	12
617	20231208	104000	265537885	2885	2885	2885	2885	141
618	20231208	103900	265131100	2885	2885	2885	2885	22
619	20231208	103800	265067630	2885	2885	2885	2885	44
620	20231208	103700	264940690	2885	2885	2885	2885	44
621	20231208	103600	264813750	2885	2885	2885	2885	33
622	20231208	103500	264718545	2885	2885	2890	2885	366
623	20231208	103400	263662535	2875	2890	2890	2875	1539
624	20231208	103300	259229560	2890	2890	2890	2885	72
625	20231208	103200	259021730	2885	2890	2890	2885	35
626	20231208	103100	258920700	2890	2890	2890	2890	156
627	20231208	103000	258469860	2885	2890	2890	2885	273
628	20231208	102900	257681870	2890	2890	2890	2890	298
629	20231208	102800	256820650	2890	2885	2890	2885	549
630	20231208	102700	255235235	2885	2885	2885	2885	98
631	20231208	102600	254952505	2885	2890	2890	2885	332
632	20231208	102500	253994575	2890	2880	2890	2880	1055
633	20231208	102400	250945975	2880	2880	2880	2880	1142
634	20231208	102300	247657015	2880	2880	2880	2875	110
635	20231208	102200	247340325	2880	2880	2880	2870	174
636	20231208	102100	246840725	2880	2890	2890	2875	37
637	20231208	102000	246734330	2880	2880	2880	2880	0
638	20231208	101900	246734330	2880	2880	2880	2880	344
639	20231208	101800	245743610	2880	2880	2880	2880	956
640	20231208	101700	242990330	2875	2875	2875	2875	0
641	20231208	101600	242990330	2875	2875	2875	2875	122
642	20231208	101500	242639580	2870	2870	2870	2870	50
643	20231208	101400	242496080	2870	2870	2875	2870	1400
644	20231208	101300	238477465	2860	2885	2885	2860	15824
645	20231208	101200	193033235	2885	2900	2900	2885	4903
646	20231208	101100	178877225	2900	2900	2900	2900	28
647	20231208	101000	178796025	2895	2895	2895	2895	82
648	20231208	100900	178558635	2895	2895	2895	2895	0
649	20231208	100800	178558635	2895	2895	2895	2895	4
650	20231208	100700	178547055	2890	2890	2890	2890	0
651	20231208	100600	178547055	2890	2895	2895	2890	233
652	20231208	100500	177872935	2900	2900	2900	2900	438
653	20231208	100400	176602735	2900	2900	2900	2900	0
654	20231208	100300	176602735	2900	2900	2900	2900	1098
655	20231208	100200	173418535	2900	2900	2900	2900	0
656	20231208	100100	173418535	2900	2900	2900	2900	10
657	20231208	100000	173389535	2890	2890	2890	2890	0
658	20231208	095900	173389535	2890	2895	2895	2890	2490
659	20231208	095800	166192460	2895	2895	2895	2890	378
660	20231208	095700	165098350	2895	2895	2895	2895	208
661	20231208	095600	164496190	2895	2900	2900	2895	1910
662	20231208	095500	158966170	2900	2900	2900	2895	579
663	20231208	095400	157289515	2900	2900	2900	2900	52
664	20231208	095300	157138715	2895	2905	2905	2895	920
665	20231208	095200	154475095	2905	2905	2905	2905	2
666	20231208	095100	154469285	2915	2915	2915	2915	0
667	20231208	095000	154469285	2915	2915	2915	2915	1
668	20231208	094900	154466370	2900	2900	2900	2900	196
669	20231208	094800	153897970	2900	2900	2900	2900	200
670	20231208	094700	153317970	2900	2905	2905	2900	2882
671	20231208	094600	144956300	2905	2905	2905	2905	532
672	20231208	094500	143410840	2900	2900	2900	2900	36
673	20231208	094400	143306440	2905	2900	2905	2900	173
674	20231208	094300	142804735	2900	2905	2905	2900	2147
675	20231208	094200	136568950	2910	2910	2910	2910	1719
676	20231208	094100	131566660	2910	2910	2910	2910	104
677	20231208	094000	131264020	2910	2910	2910	2910	8
678	20231208	093900	131240740	2915	2915	2915	2915	5
679	20231208	093800	131226165	2915	2915	2915	2915	210
680	20231208	093700	130614015	2915	2915	2920	2915	4984
681	20231208	093600	116085635	2920	2915	2920	2915	72
682	20231208	093500	115875640	2915	2920	2920	2915	2507
683	20231208	093400	108563960	2920	2930	2930	2920	512
684	20231208	093300	107066660	2930	2930	2930	2930	22
685	20231208	093200	107002200	2935	2935	2935	2935	0
686	20231208	093100	107002200	2935	2935	2935	2935	0
687	20231208	093000	107002200	2935	2935	2935	2935	0
688	20231208	092900	107002200	2935	2935	2935	2935	100
689	20231208	092800	106708700	2935	2925	2935	2925	491
690	20231208	092700	105272505	2920	2920	2920	2920	500
691	20231208	092600	103812505	2925	2930	2930	2925	238
692	20231208	092500	103116345	2930	2930	2930	2930	100
693	20231208	092400	102823345	2935	2935	2935	2935	0
694	20231208	092300	102823345	2935	2935	2935	2935	0
695	20231208	092200	102823345	2935	2935	2935	2935	122
696	20231208	092100	102465275	2940	2930	2940	2930	1000
697	20231208	092000	99527010	2920	2925	2925	2920	354
698	20231208	091900	98492330	2925	2935	2935	2925	33
699	20231208	091800	98395655	2940	2940	2940	2935	4166
700	20231208	091700	86147870	2940	2910	2940	2910	2816
701	20231208	091600	77885815	2905	2900	2905	2900	876
702	20231208	091500	75343795	2890	2890	2890	2890	0
703	20231208	091400	75343795	2890	2890	2895	2890	6295
704	20231208	091300	57145810	2880	2895	2895	2880	1381
705	20231208	091200	53157490	2900	2900	2900	2900	20
706	20231208	091100	53099490	2890	2885	2890	2870	3162
707	20231208	091000	44006245	2885	2885	2885	2885	44
708	20231208	090900	43879305	2880	2870	2915	2865	3100
709	20231208	090800	34951810	2875	2910	2910	2860	3797
710	20231208	090700	23989670	2905	2905	2905	2905	122
711	20231208	090600	23635260	2900	2910	2910	2900	1500
712	20231208	090500	19283615	2910	2925	2925	2910	3301
713	20231208	090400	9646475	2925	2925	2925	2925	635
714	20231208	090300	7789100	2945	2945	2945	2945	0
715	20231208	090200	7789100	2945	2945	2945	2925	2138
716	20231208	090100	1511020	2945	2950	2950	2945	236
717	20231208	090000	814825	2955	3010	3010	2955	273