KissMeData/299900/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	205900	980326795	2910	2910	2910	2910	8782
3	20231201	205800	980326795	2910	2910	2910	2910	0
4	20231201	205700	980326795	2910	2910	2910	2910	0
5	20231201	205600	980326795	2910	2910	2910	2910	0
6	20231201	205500	980326795	2910	2910	2910	2910	0
7	20231201	205400	980326795	2910	2910	2910	2910	0
8	20231201	205300	980326795	2910	2910	2910	2910	0
9	20231201	205200	980326795	2910	2910	2910	2910	0
10	20231201	205100	980326795	2910	2910	2910	2910	0
11	20231201	205000	980326795	2910	2910	2910	2910	0
12	20231201	204900	980326795	2910	2910	2910	2910	0
13	20231201	204800	980326795	2910	2910	2910	2910	0
14	20231201	204700	980326795	2910	2910	2910	2910	0
15	20231201	204600	980326795	2910	2910	2910	2910	0
16	20231201	204500	980326795	2910	2910	2910	2910	0
17	20231201	204400	980326795	2910	2910	2910	2910	0
18	20231201	204300	980326795	2910	2910	2910	2910	0
19	20231201	204200	980326795	2910	2910	2910	2910	0
20	20231201	204100	980326795	2910	2910	2910	2910	0
21	20231201	204000	980326795	2910	2910	2910	2910	0
22	20231201	203900	980326795	2910	2910	2910	2910	0
23	20231201	203800	980326795	2910	2910	2910	2910	0
24	20231201	203700	980326795	2910	2910	2910	2910	0
25	20231201	203600	980326795	2910	2910	2910	2910	0
26	20231201	203500	980326795	2910	2910	2910	2910	0
27	20231201	203400	980326795	2910	2910	2910	2910	0
28	20231201	203300	980326795	2910	2910	2910	2910	0
29	20231201	203200	980326795	2910	2910	2910	2910	0
30	20231201	203100	980326795	2910	2910	2910	2910	0
31	20231201	203000	980326795	2910	2910	2910	2910	0
32	20231201	202900	980326795	2910	2910	2910	2910	8782
33	20231201	202800	980326795	2910	2910	2910	2910	0
34	20231201	202700	980326795	2910	2910	2910	2910	0
35	20231201	202600	980326795	2910	2910	2910	2910	0
36	20231201	202500	980326795	2910	2910	2910	2910	0
37	20231201	202400	980326795	2910	2910	2910	2910	0
38	20231201	202300	980326795	2910	2910	2910	2910	0
39	20231201	202200	980326795	2910	2910	2910	2910	0
40	20231201	202100	980326795	2910	2910	2910	2910	0
41	20231201	202000	980326795	2910	2910	2910	2910	0
42	20231201	201900	980326795	2910	2910	2910	2910	0
43	20231201	201800	980326795	2910	2910	2910	2910	0
44	20231201	201700	980326795	2910	2910	2910	2910	0
45	20231201	201600	980326795	2910	2910	2910	2910	0
46	20231201	201500	980326795	2910	2910	2910	2910	0
47	20231201	201400	980326795	2910	2910	2910	2910	0
48	20231201	201300	980326795	2910	2910	2910	2910	0
49	20231201	201200	980326795	2910	2910	2910	2910	0
50	20231201	201100	980326795	2910	2910	2910	2910	0
51	20231201	201000	980326795	2910	2910	2910	2910	0
52	20231201	200900	980326795	2910	2910	2910	2910	0
53	20231201	200800	980326795	2910	2910	2910	2910	0
54	20231201	200700	980326795	2910	2910	2910	2910	0
55	20231201	200600	980326795	2910	2910	2910	2910	0
56	20231201	200500	980326795	2910	2910	2910	2910	0
57	20231201	200400	980326795	2910	2910	2910	2910	0
58	20231201	200300	980326795	2910	2910	2910	2910	0
59	20231201	200200	980326795	2910	2910	2910	2910	0
60	20231201	200100	980326795	2910	2910	2910	2910	0
61	20231201	200000	980326795	2910	2910	2910	2910	0
62	20231201	195900	980326795	2910	2910	2910	2910	8782
63	20231201	195800	980326795	2910	2910	2910	2910	0
64	20231201	195700	980326795	2910	2910	2910	2910	0
65	20231201	195600	980326795	2910	2910	2910	2910	0
66	20231201	195500	980326795	2910	2910	2910	2910	0
67	20231201	195400	980326795	2910	2910	2910	2910	0
68	20231201	195300	980326795	2910	2910	2910	2910	0
69	20231201	195200	980326795	2910	2910	2910	2910	0
70	20231201	195100	980326795	2910	2910	2910	2910	0
71	20231201	195000	980326795	2910	2910	2910	2910	0
72	20231201	194900	980326795	2910	2910	2910	2910	0
73	20231201	194800	980326795	2910	2910	2910	2910	0
74	20231201	194700	980326795	2910	2910	2910	2910	0
75	20231201	194600	980326795	2910	2910	2910	2910	0
76	20231201	194500	980326795	2910	2910	2910	2910	0
77	20231201	194400	980326795	2910	2910	2910	2910	0
78	20231201	194300	980326795	2910	2910	2910	2910	0
79	20231201	194200	980326795	2910	2910	2910	2910	0
80	20231201	194100	980326795	2910	2910	2910	2910	0
81	20231201	194000	980326795	2910	2910	2910	2910	0
82	20231201	193900	980326795	2910	2910	2910	2910	0
83	20231201	193800	980326795	2910	2910	2910	2910	0
84	20231201	193700	980326795	2910	2910	2910	2910	0
85	20231201	193600	980326795	2910	2910	2910	2910	0
86	20231201	193500	980326795	2910	2910	2910	2910	0
87	20231201	193400	980326795	2910	2910	2910	2910	0
88	20231201	193300	980326795	2910	2910	2910	2910	0
89	20231201	193200	980326795	2910	2910	2910	2910	0
90	20231201	193100	980326795	2910	2910	2910	2910	0
91	20231201	193000	980326795	2910	2910	2910	2910	0
92	20231201	192900	980326795	2910	2910	2910	2910	8782
93	20231201	192800	980326795	2910	2910	2910	2910	0
94	20231201	192700	980326795	2910	2910	2910	2910	0
95	20231201	192600	980326795	2910	2910	2910	2910	0
96	20231201	192500	980326795	2910	2910	2910	2910	0
97	20231201	192400	980326795	2910	2910	2910	2910	0
98	20231201	192300	980326795	2910	2910	2910	2910	0
99	20231201	192200	980326795	2910	2910	2910	2910	0
100	20231201	192100	980326795	2910	2910	2910	2910	0
101	20231201	192000	980326795	2910	2910	2910	2910	0
102	20231201	191900	980326795	2910	2910	2910	2910	0
103	20231201	191800	980326795	2910	2910	2910	2910	0
104	20231201	191700	980326795	2910	2910	2910	2910	0
105	20231201	191600	980326795	2910	2910	2910	2910	0
106	20231201	191500	980326795	2910	2910	2910	2910	0
107	20231201	191400	980326795	2910	2910	2910	2910	0
108	20231201	191300	980326795	2910	2910	2910	2910	0
109	20231201	191200	980326795	2910	2910	2910	2910	0
110	20231201	191100	980326795	2910	2910	2910	2910	0
111	20231201	191000	980326795	2910	2910	2910	2910	0
112	20231201	190900	980326795	2910	2910	2910	2910	0
113	20231201	190800	980326795	2910	2910	2910	2910	0
114	20231201	190700	980326795	2910	2910	2910	2910	0
115	20231201	190600	980326795	2910	2910	2910	2910	0
116	20231201	190500	980326795	2910	2910	2910	2910	0
117	20231201	190400	980326795	2910	2910	2910	2910	0
118	20231201	190300	980326795	2910	2910	2910	2910	0
119	20231201	190200	980326795	2910	2910	2910	2910	0
120	20231201	190100	980326795	2910	2910	2910	2910	0
121	20231201	190000	980326795	2910	2910	2910	2910	0
122	20231201	185900	980326795	2910	2910	2910	2910	8782
123	20231201	185800	980326795	2910	2910	2910	2910	0
124	20231201	185700	980326795	2910	2910	2910	2910	0
125	20231201	185600	980326795	2910	2910	2910	2910	0
126	20231201	185500	980326795	2910	2910	2910	2910	0
127	20231201	185400	980326795	2910	2910	2910	2910	0
128	20231201	185300	980326795	2910	2910	2910	2910	0
129	20231201	185200	980326795	2910	2910	2910	2910	0
130	20231201	185100	980326795	2910	2910	2910	2910	0
131	20231201	185000	980326795	2910	2910	2910	2910	0
132	20231201	184900	980326795	2910	2910	2910	2910	0
133	20231201	184800	980326795	2910	2910	2910	2910	0
134	20231201	184700	980326795	2910	2910	2910	2910	0
135	20231201	184600	980326795	2910	2910	2910	2910	0
136	20231201	184500	980326795	2910	2910	2910	2910	0
137	20231201	184400	980326795	2910	2910	2910	2910	0
138	20231201	184300	980326795	2910	2910	2910	2910	0
139	20231201	184200	980326795	2910	2910	2910	2910	0
140	20231201	184100	980326795	2910	2910	2910	2910	0
141	20231201	184000	980326795	2910	2910	2910	2910	0
142	20231201	183900	980326795	2910	2910	2910	2910	0
143	20231201	183800	980326795	2910	2910	2910	2910	0
144	20231201	183700	980326795	2910	2910	2910	2910	0
145	20231201	183600	980326795	2910	2910	2910	2910	0
146	20231201	183500	980326795	2910	2910	2910	2910	0
147	20231201	183400	980326795	2910	2910	2910	2910	0
148	20231201	183300	980326795	2910	2910	2910	2910	0
149	20231201	183200	980326795	2910	2910	2910	2910	0
150	20231201	183100	980326795	2910	2910	2910	2910	0
151	20231201	183000	980326795	2910	2910	2910	2910	0
152	20231201	182900	980326795	2910	2910	2910	2910	8782
153	20231201	182800	980326795	2910	2910	2910	2910	0
154	20231201	182700	980326795	2910	2910	2910	2910	0
155	20231201	182600	980326795	2910	2910	2910	2910	0
156	20231201	182500	980326795	2910	2910	2910	2910	0
157	20231201	182400	980326795	2910	2910	2910	2910	0
158	20231201	182300	980326795	2910	2910	2910	2910	0
159	20231201	182200	980326795	2910	2910	2910	2910	0
160	20231201	182100	980326795	2910	2910	2910	2910	0
161	20231201	182000	980326795	2910	2910	2910	2910	0
162	20231201	181900	980326795	2910	2910	2910	2910	0
163	20231201	181800	980326795	2910	2910	2910	2910	0
164	20231201	181700	980326795	2910	2910	2910	2910	0
165	20231201	181600	980326795	2910	2910	2910	2910	0
166	20231201	181500	980326795	2910	2910	2910	2910	0
167	20231201	181400	980326795	2910	2910	2910	2910	0
168	20231201	181300	980326795	2910	2910	2910	2910	0
169	20231201	181200	980326795	2910	2910	2910	2910	0
170	20231201	181100	980326795	2910	2910	2910	2910	0
171	20231201	181000	980326795	2910	2910	2910	2910	0
172	20231201	180900	980326795	2910	2910	2910	2910	0
173	20231201	180800	980326795	2910	2910	2910	2910	0
174	20231201	180700	980326795	2910	2910	2910	2910	0
175	20231201	180600	980326795	2910	2910	2910	2910	0
176	20231201	180500	980326795	2910	2910	2910	2910	0
177	20231201	180400	980326795	2910	2910	2910	2910	0
178	20231201	180300	980326795	2910	2910	2910	2910	0
179	20231201	180200	980326795	2910	2910	2910	2910	0
180	20231201	180100	980326795	2910	2910	2910	2910	0
181	20231201	180000	980326795	2910	2910	2910	2910	0
182	20231201	175900	980326795	2910	2910	2910	2910	8782
183	20231201	175800	980326795	2910	2910	2910	2910	0
184	20231201	175700	980326795	2910	2910	2910	2910	0
185	20231201	175600	980326795	2910	2910	2910	2910	0
186	20231201	175500	980326795	2910	2910	2910	2910	0
187	20231201	175400	980326795	2910	2910	2910	2910	0
188	20231201	175300	980326795	2910	2910	2910	2910	0
189	20231201	175200	980326795	2910	2910	2910	2910	0
190	20231201	175100	980326795	2910	2910	2910	2910	0
191	20231201	175000	980326795	2910	2910	2910	2910	0
192	20231201	174900	980326795	2910	2910	2910	2910	0
193	20231201	174800	980326795	2910	2910	2910	2910	0
194	20231201	174700	980326795	2910	2910	2910	2910	0
195	20231201	174600	980326795	2910	2910	2910	2910	0
196	20231201	174500	980326795	2910	2910	2910	2910	0
197	20231201	174400	980326795	2910	2910	2910	2910	0
198	20231201	174300	980326795	2910	2910	2910	2910	0
199	20231201	174200	980326795	2910	2910	2910	2910	0
200	20231201	174100	980326795	2910	2910	2910	2910	0
201	20231201	174000	980326795	2910	2910	2910	2910	0
202	20231201	173900	980326795	2910	2910	2910	2910	0
203	20231201	173800	980326795	2910	2910	2910	2910	0
204	20231201	173700	980326795	2910	2910	2910	2910	0
205	20231201	173600	980326795	2910	2910	2910	2910	0
206	20231201	173500	980326795	2910	2910	2910	2910	0
207	20231201	173400	980326795	2910	2910	2910	2910	0
208	20231201	173300	980326795	2910	2910	2910	2910	0
209	20231201	173200	980326795	2910	2910	2910	2910	0
210	20231201	173100	980326795	2910	2910	2910	2910	0
211	20231201	173000	980326795	2910	2910	2910	2910	0
212	20231201	172900	980326795	2910	2910	2910	2910	8782
213	20231201	172800	980326795	2910	2910	2910	2910	0
214	20231201	172700	980326795	2910	2910	2910	2910	0
215	20231201	172600	980326795	2910	2910	2910	2910	0
216	20231201	172500	980326795	2910	2910	2910	2910	0
217	20231201	172400	980326795	2910	2910	2910	2910	0
218	20231201	172300	980326795	2910	2910	2910	2910	0
219	20231201	172200	980326795	2910	2910	2910	2910	0
220	20231201	172100	980326795	2910	2910	2910	2910	0
221	20231201	172000	980326795	2910	2910	2910	2910	0
222	20231201	171900	980326795	2910	2910	2910	2910	0
223	20231201	171800	980326795	2910	2910	2910	2910	0
224	20231201	171700	980326795	2910	2910	2910	2910	0
225	20231201	171600	980326795	2910	2910	2910	2910	0
226	20231201	171500	980326795	2910	2910	2910	2910	0
227	20231201	171400	980326795	2910	2910	2910	2910	0
228	20231201	171300	980326795	2910	2910	2910	2910	0
229	20231201	171200	980326795	2910	2910	2910	2910	0
230	20231201	171100	980326795	2910	2910	2910	2910	0
231	20231201	171000	980326795	2910	2910	2910	2910	0
232	20231201	170900	980326795	2910	2910	2910	2910	0
233	20231201	170800	980326795	2910	2910	2910	2910	0
234	20231201	170700	980326795	2910	2910	2910	2910	0
235	20231201	170600	980326795	2910	2910	2910	2910	0
236	20231201	170500	980326795	2910	2910	2910	2910	0
237	20231201	170400	980326795	2910	2910	2910	2910	0
238	20231201	170300	980326795	2910	2910	2910	2910	0
239	20231201	170200	980326795	2910	2910	2910	2910	0
240	20231201	170100	980326795	2910	2910	2910	2910	0
241	20231201	170000	980326795	2910	2910	2910	2910	0
242	20231201	165900	980326795	2910	2910	2910	2910	8782
243	20231201	165800	980326795	2910	2910	2910	2910	0
244	20231201	165700	980326795	2910	2910	2910	2910	0
245	20231201	165600	980326795	2910	2910	2910	2910	0
246	20231201	165500	980326795	2910	2910	2910	2910	0
247	20231201	165400	980326795	2910	2910	2910	2910	0
248	20231201	165300	980326795	2910	2910	2910	2910	0
249	20231201	165200	980326795	2910	2910	2910	2910	0
250	20231201	165100	980326795	2910	2910	2910	2910	0
251	20231201	165000	980326795	2910	2910	2910	2910	0
252	20231201	164900	980326795	2910	2910	2910	2910	0
253	20231201	164800	980326795	2910	2910	2910	2910	0
254	20231201	164700	980326795	2910	2910	2910	2910	0
255	20231201	164600	980326795	2910	2910	2910	2910	0
256	20231201	164500	980326795	2910	2910	2910	2910	0
257	20231201	164400	980326795	2910	2910	2910	2910	0
258	20231201	164300	980326795	2910	2910	2910	2910	0
259	20231201	164200	980326795	2910	2910	2910	2910	0
260	20231201	164100	980326795	2910	2910	2910	2910	0
261	20231201	164000	980326795	2910	2910	2910	2910	0
262	20231201	163900	980326795	2910	2910	2910	2910	0
263	20231201	163800	980326795	2910	2910	2910	2910	0
264	20231201	163700	980326795	2910	2910	2910	2910	0
265	20231201	163600	980326795	2910	2910	2910	2910	0
266	20231201	163500	980326795	2910	2910	2910	2910	0
267	20231201	163400	980326795	2910	2910	2910	2910	0
268	20231201	163300	980326795	2910	2910	2910	2910	0
269	20231201	163200	980326795	2910	2910	2910	2910	0
270	20231201	163100	980326795	2910	2910	2910	2910	0
271	20231201	163000	980326795	2910	2910	2910	2910	0
272	20231201	162900	980326795	2910	2910	2910	2910	8782
273	20231201	162800	980326795	2910	2910	2910	2910	0
274	20231201	162700	980326795	2910	2910	2910	2910	0
275	20231201	162600	980326795	2910	2910	2910	2910	0
276	20231201	162500	980326795	2910	2910	2910	2910	0
277	20231201	162400	980326795	2910	2910	2910	2910	0
278	20231201	162300	980326795	2910	2910	2910	2910	0
279	20231201	162200	980326795	2910	2910	2910	2910	0
280	20231201	162100	980326795	2910	2910	2910	2910	0
281	20231201	162000	980326795	2910	2910	2910	2910	0
282	20231201	161900	980326795	2910	2910	2910	2910	0
283	20231201	161800	980326795	2910	2910	2910	2910	0
284	20231201	161700	980326795	2910	2910	2910	2910	0
285	20231201	161600	980326795	2910	2910	2910	2910	0
286	20231201	161500	980326795	2910	2910	2910	2910	0
287	20231201	161400	980326795	2910	2910	2910	2910	0
288	20231201	161300	980326795	2910	2910	2910	2910	0
289	20231201	161200	980326795	2910	2910	2910	2910	0
290	20231201	161100	980326795	2910	2910	2910	2910	0
291	20231201	161000	980326795	2910	2910	2910	2910	0
292	20231201	160900	980326795	2910	2910	2910	2910	0
293	20231201	160800	980326795	2910	2910	2910	2910	0
294	20231201	160700	980326795	2910	2910	2910	2910	0
295	20231201	160600	980326795	2910	2910	2910	2910	0
296	20231201	160500	980326795	2910	2910	2910	2910	0
297	20231201	160400	980326795	2910	2910	2910	2910	0
298	20231201	160300	980326795	2910	2910	2910	2910	0
299	20231201	160200	980326795	2910	2910	2910	2910	0
300	20231201	160100	980326795	2910	2910	2910	2910	0
301	20231201	160000	980326795	2910	2910	2910	2910	0
302	20231201	155900	980326795	2910	2910	2910	2910	8782
303	20231201	155800	980326795	2910	2910	2910	2910	0
304	20231201	155700	980326795	2910	2910	2910	2910	0
305	20231201	155600	980326795	2910	2910	2910	2910	0
306	20231201	155500	980326795	2910	2910	2910	2910	0
307	20231201	155400	980326795	2910	2910	2910	2910	0
308	20231201	155300	980326795	2910	2910	2910	2910	0
309	20231201	155200	980326795	2910	2910	2910	2910	0
310	20231201	155100	980326795	2910	2910	2910	2910	0
311	20231201	155000	980326795	2910	2910	2910	2910	0
312	20231201	154900	980326795	2910	2910	2910	2910	0
313	20231201	154800	980326795	2910	2910	2910	2910	0
314	20231201	154700	980326795	2910	2910	2910	2910	0
315	20231201	154600	980326795	2910	2910	2910	2910	0
316	20231201	154500	980326795	2910	2910	2910	2910	0
317	20231201	154400	980326795	2910	2910	2910	2910	0
318	20231201	154300	980326795	2910	2910	2910	2910	0
319	20231201	154200	980326795	2910	2910	2910	2910	0
320	20231201	154100	980326795	2910	2910	2910	2910	0
321	20231201	154000	980326795	2910	2910	2910	2910	0
322	20231201	153900	980326795	2910	2910	2910	2910	0
323	20231201	153800	980326795	2910	2910	2910	2910	0
324	20231201	153700	980326795	2910	2910	2910	2910	0
325	20231201	153600	980326795	2910	2910	2910	2910	0
326	20231201	153500	980326795	2910	2910	2910	2910	0
327	20231201	153400	980326795	2910	2910	2910	2910	0
328	20231201	153300	980326795	2910	2910	2910	2910	0
329	20231201	153200	980326795	2910	2910	2910	2910	0
330	20231201	153100	980326795	2910	2910	2910	2910	0
331	20231201	153000	980326795	2910	2910	2910	2910	8782
332	20231201	152900	954771175	2910	2910	2910	2910	0
333	20231201	152800	954771175	2910	2910	2910	2910	0
334	20231201	152700	954771175	2910	2910	2910	2910	0
335	20231201	152600	954771175	2910	2910	2910	2910	0
336	20231201	152500	954771175	2910	2910	2910	2910	0
337	20231201	152400	954771175	2910	2910	2910	2910	0
338	20231201	152300	954771175	2910	2910	2910	2910	0
339	20231201	152200	954771175	2910	2910	2910	2910	0
340	20231201	152100	954771175	2910	2910	2910	2910	0
341	20231201	152000	954771175	2910	2910	2910	2910	0
342	20231201	151900	954771175	2910	2910	2910	2905	1361
343	20231201	151800	950815025	2905	2905	2905	2905	155
344	20231201	151700	950364750	2905	2910	2910	2905	445
345	20231201	151600	949071980	2910	2915	2915	2910	2111
346	20231201	151500	942928565	2910	2910	2915	2910	1999
347	20231201	151400	937111460	2915	2915	2915	2915	337
348	20231201	151300	936129105	2910	2915	2915	2910	916
349	20231201	151200	933459965	2915	2915	2915	2915	632
350	20231201	151100	931617685	2910	2910	2915	2910	1429
351	20231201	151000	927454110	2910	2910	2910	2910	2685
352	20231201	150900	919640760	2910	2905	2910	2905	2052
353	20231201	150800	913676945	2910	2910	2910	2910	1162
354	20231201	150700	910295525	2910	2910	2910	2910	1128
355	20231201	150600	907013045	2915	2910	2915	2910	106
356	20231201	150500	906704085	2910	2910	2910	2910	50
357	20231201	150400	906558585	2910	2910	2910	2910	40
358	20231201	150300	906442185	2910	2910	2910	2910	50
359	20231201	150200	906296685	2915	2920	2920	2910	1782
360	20231201	150100	901111020	2920	2920	2920	2920	10
361	20231201	150000	901081820	2920	2915	2920	2915	1985
362	20231201	145900	895295250	2915	2920	2920	2910	321
363	20231201	145800	894359620	2920	2915	2920	2915	737
364	20231201	145700	892211115	2915	2915	2915	2915	0
365	20231201	145600	892211115	2915	2915	2915	2915	0
366	20231201	145500	892211115	2915	2915	2915	2915	317
367	20231201	145400	891287060	2920	2920	2920	2920	87
368	20231201	145300	891033020	2920	2915	2920	2915	73
369	20231201	145200	890820220	2915	2910	2915	2910	3866
370	20231201	145100	879563265	2910	2910	2910	2910	2150
371	20231201	145000	873306765	2910	2910	2910	2910	400
372	20231201	144900	872142765	2905	2910	2910	2905	548
373	20231201	144800	870548835	2910	2910	2910	2905	1362
374	20231201	144700	866585940	2910	2910	2910	2910	10
375	20231201	144600	866556840	2910	2910	2910	2910	0
376	20231201	144500	866556840	2910	2910	2910	2910	5
377	20231201	144400	866542290	2910	2910	2910	2910	384
378	20231201	144300	865424850	2905	2915	2915	2905	712
379	20231201	144200	863351955	2915	2905	2915	2905	13659
380	20231201	144100	823605130	2900	2900	2900	2900	6
381	20231201	144000	823587730	2905	2905	2905	2905	186
382	20231201	143900	823047400	2910	2910	2910	2910	35
383	20231201	143800	822945550	2910	2910	2910	2910	0
384	20231201	143700	822945550	2910	2910	2910	2905	1553
385	20231201	143600	818432750	2910	2910	2910	2910	508
386	20231201	143500	816954470	2910	2910	2910	2910	200
387	20231201	143400	816372470	2910	2910	2910	2910	1
388	20231201	143300	816369560	2910	2910	2910	2910	213
389	20231201	143200	815749730	2905	2910	2910	2905	62
390	20231201	143100	815569520	2910	2910	2910	2910	11
391	20231201	143000	815537510	2910	2905	2910	2905	271
392	20231201	142900	814750250	2905	2905	2905	2905	0
393	20231201	142800	814750250	2905	2905	2905	2905	107
394	20231201	142700	814439415	2910	2910	2910	2910	50
395	20231201	142600	814293915	2910	2910	2910	2910	143
396	20231201	142500	813877785	2910	2910	2910	2910	217
397	20231201	142400	813246315	2910	2910	2910	2910	350
398	20231201	142300	812227815	2915	2910	2915	2910	6
399	20231201	142200	812210330	2910	2910	2915	2910	121
400	20231201	142100	811858210	2910	2910	2910	2910	150
401	20231201	142000	811421710	2910	2915	2915	2910	200
402	20231201	141900	810839695	2910	2910	2910	2910	169
403	20231201	141800	810347905	2905	2905	2905	2905	200
404	20231201	141700	809766905	2910	2910	2910	2910	1
405	20231201	141600	809763995	2910	2910	2910	2910	281
406	20231201	141500	808946285	2910	2915	2915	2910	649
407	20231201	141400	807057620	2915	2905	2915	2905	210
408	20231201	141300	806447320	2905	2910	2910	2905	2
409	20231201	141200	806441505	2915	2915	2915	2900	472
410	20231201	141100	805068055	2915	2905	2915	2905	422
411	20231201	141000	803839175	2910	2910	2910	2910	0
412	20231201	140900	803839175	2910	2905	2910	2900	1347
413	20231201	140800	799930955	2905	2900	2905	2900	229
414	20231201	140700	799266060	2900	2900	2905	2900	355
415	20231201	140600	798236310	2900	2900	2900	2900	0
416	20231201	140500	798236310	2900	2900	2910	2900	2009
417	20231201	140400	792408330	2900	2900	2900	2900	3
418	20231201	140300	792399630	2900	2900	2905	2900	709
419	20231201	140200	790340350	2905	2905	2905	2905	15
420	20231201	140100	790296775	2900	2900	2900	2900	1086
421	20231201	140000	787147375	2900	2905	2905	2900	4583
422	20231201	135900	773856670	2905	2905	2905	2905	0
423	20231201	135800	773856670	2905	2905	2905	2905	3
424	20231201	135700	773847955	2905	2905	2905	2900	35
425	20231201	135600	773746350	2905	2905	2905	2900	332
426	20231201	135500	772782140	2905	2905	2905	2905	0
427	20231201	135400	772782140	2905	2905	2905	2905	794
428	20231201	135300	770475570	2905	2905	2910	2905	981
429	20231201	135200	767625365	2905	2905	2905	2905	802
430	20231201	135100	765295555	2905	2905	2905	2905	8
431	20231201	135000	765272315	2905	2905	2905	2905	0
432	20231201	134900	765272315	2905	2905	2905	2905	467
433	20231201	134800	763915680	2910	2905	2910	2905	11
434	20231201	134700	763883675	2905	2905	2905	2905	0
435	20231201	134600	763883675	2905	2905	2905	2905	3465
436	20231201	134500	753817850	2905	2910	2910	2905	284
437	20231201	134400	752992745	2905	2905	2905	2905	740
438	20231201	134300	750843045	2910	2910	2910	2910	263
439	20231201	134200	750077715	2910	2910	2910	2910	41
440	20231201	134100	749958405	2910	2915	2915	2905	256
441	20231201	134000	749214690	2915	2915	2915	2915	0
442	20231201	133900	749214690	2915	2915	2915	2915	0
443	20231201	133800	749214690	2915	2915	2915	2915	306
444	20231201	133700	748322700	2915	2915	2915	2915	1
445	20231201	133600	748319785	2905	2910	2910	2905	325
446	20231201	133500	747374645	2915	2915	2915	2915	20
447	20231201	133400	747316345	2915	2915	2915	2910	401
448	20231201	133300	746148180	2915	2915	2915	2915	35
449	20231201	133200	746046155	2910	2910	2910	2910	227
450	20231201	133100	745385585	2910	2910	2910	2910	10
451	20231201	133000	745356485	2905	2905	2905	2905	1
452	20231201	132900	745353580	2915	2905	2915	2905	100
453	20231201	132800	745062900	2910	2910	2915	2910	631
454	20231201	132700	743225455	2910	2915	2915	2910	3315
455	20231201	132600	733566870	2915	2915	2915	2915	344
456	20231201	132500	732564110	2915	2915	2915	2915	187
457	20231201	132400	732019005	2910	2910	2910	2905	1736
458	20231201	132300	726967880	2910	2905	2910	2905	2123
459	20231201	132200	720800475	2905	2905	2905	2905	1246
460	20231201	132100	717180845	2910	2910	2910	2910	153
461	20231201	132000	716735615	2910	2910	2910	2910	2
462	20231201	131900	716729795	2910	2905	2910	2895	1257
463	20231201	131800	713087910	2905	2905	2905	2895	1857
464	20231201	131700	707706810	2900	2910	2910	2900	519
465	20231201	131600	706197005	2910	2910	2910	2910	88
466	20231201	131500	705940925	2910	2900	2910	2900	3468
467	20231201	131400	695875350	2895	2895	2895	2895	1
468	20231201	131300	695872455	2895	2895	2895	2895	639
469	20231201	131200	694022550	2895	2895	2895	2895	139
470	20231201	131100	693620145	2895	2895	2895	2895	400
471	20231201	131000	692462145	2900	2895	2900	2895	169
472	20231201	130900	691972805	2900	2900	2900	2900	2
473	20231201	130800	691967005	2900	2895	2900	2895	322
474	20231201	130700	691034795	2900	2900	2900	2900	0
475	20231201	130600	691034795	2900	2895	2900	2895	151
476	20231201	130500	690597645	2900	2895	2900	2895	1268
477	20231201	130400	686926745	2895	2895	2895	2895	972
478	20231201	130300	684112805	2900	2900	2900	2900	18
479	20231201	130200	684060605	2900	2900	2900	2900	23
480	20231201	130100	683993905	2905	2905	2905	2905	0
481	20231201	130000	683993905	2905	2895	2905	2895	1100
482	20231201	125900	680805945	2890	2895	2895	2890	158
483	20231201	125800	680348635	2890	2890	2890	2890	142
484	20231201	125700	679938255	2890	2890	2895	2890	1639
485	20231201	125600	675201410	2895	2890	2895	2890	136
486	20231201	125500	674808155	2890	2890	2895	2890	255
487	20231201	125400	674071190	2890	2890	2890	2890	301
488	20231201	125300	673201300	2890	2900	2900	2890	210
489	20231201	125200	672593800	2900	2895	2900	2895	303
490	20231201	125100	671716600	2895	2895	2895	2895	101
491	20231201	125000	671424205	2905	2890	2905	2890	289
492	20231201	124900	670588470	2890	2890	2890	2890	0
493	20231201	124800	670588470	2890	2905	2905	2890	133
494	20231201	124700	670204010	2905	2905	2905	2890	2015
495	20231201	124600	664374695	2905	2900	2905	2900	79
496	20231201	124500	664145225	2895	2900	2900	2895	153
497	20231201	124400	663702265	2900	2900	2900	2900	1
498	20231201	124300	663699365	2895	2900	2900	2895	154
499	20231201	124200	663253530	2895	2895	2895	2895	690
500	20231201	124100	661255980	2900	2900	2900	2900	18
501	20231201	124000	661203780	2900	2900	2905	2900	109
502	20231201	123900	660887675	2900	2900	2900	2900	192
503	20231201	123800	660330875	2900	2900	2900	2900	0
504	20231201	123700	660330875	2900	2900	2905	2895	637
505	20231201	123600	658485890	2910	2900	2910	2900	145
506	20231201	123500	658065380	2910	2910	2910	2910	0
507	20231201	123400	658065380	2910	2900	2910	2900	427
508	20231201	123300	656826680	2910	2910	2910	2905	43
509	20231201	123200	656701755	2905	2905	2905	2905	345
510	20231201	123100	655699530	2910	2910	2910	2910	10
511	20231201	123000	655670430	2910	2910	2910	2910	10
512	20231201	122900	655641330	2895	2900	2900	2895	448
513	20231201	122800	654343240	2900	2900	2900	2900	126
514	20231201	122700	653977840	2910	2910	2910	2900	144
515	20231201	122600	653560200	2900	2900	2910	2900	451
516	20231201	122500	652250420	2900	2900	2900	2900	376
517	20231201	122400	651160020	2900	2900	2900	2900	564
518	20231201	122300	649524420	2900	2900	2900	2900	752
519	20231201	122200	647343620	2910	2900	2910	2900	151
520	20231201	122100	646905640	2910	2910	2910	2900	3364
521	20231201	122000	637149890	2900	2905	2910	2900	1872
522	20231201	121900	631715455	2905	2905	2905	2905	518
523	20231201	121800	630210665	2910	2905	2910	2905	253
524	20231201	121700	629475195	2910	2910	2910	2905	232
525	20231201	121600	628800730	2905	2905	2910	2905	764
526	20231201	121500	626581290	2905	2910	2910	2905	438
527	20231201	121400	625307705	2910	2910	2910	2910	450
528	20231201	121300	623998205	2910	2910	2910	2910	142
529	20231201	121200	623584985	2910	2915	2915	2910	212
530	20231201	121100	622968045	2910	2910	2910	2910	184
531	20231201	121000	622432605	2915	2915	2915	2915	0
532	20231201	120900	622432605	2915	2915	2915	2915	187
533	20231201	120800	621887500	2920	2920	2920	2920	0
534	20231201	120700	621887500	2920	2920	2920	2920	30
535	20231201	120600	621799900	2920	2925	2925	2920	58
536	20231201	120500	621630535	2905	2910	2910	2905	2500
537	20231201	120400	614361635	2910	2915	2915	2910	193
538	20231201	120300	613799460	2925	2925	2925	2925	5
539	20231201	120200	613784835	2925	2925	2925	2925	29
540	20231201	120100	613700010	2930	2910	2930	2910	16
541	20231201	120000	613653430	2910	2915	2915	2910	638
542	20231201	115900	611794095	2920	2925	2925	2920	1026
543	20231201	115800	608795635	2925	2925	2925	2925	187
544	20231201	115700	608248660	2925	2925	2925	2925	1056
545	20231201	115600	605159860	2925	2925	2925	2925	145
546	20231201	115500	604735735	2930	2925	2930	2925	130
547	20231201	115400	604355480	2930	2925	2930	2925	272
548	20231201	115300	603559280	2925	2925	2925	2925	0
549	20231201	115200	603559280	2925	2925	2925	2925	174
550	20231201	115100	603050330	2925	2920	2925	2920	1326
551	20231201	115000	599171785	2920	2910	2920	2910	147
552	20231201	114900	598743925	2925	2915	2925	2915	123
553	20231201	114800	598384765	2910	2920	2920	2910	1065
554	20231201	114700	595276215	2920	2920	2920	2920	281
555	20231201	114600	594455695	2920	2920	2920	2920	145
556	20231201	114500	594032295	2925	2925	2925	2925	142
557	20231201	114400	593616945	2925	2925	2925	2925	10
558	20231201	114300	593587695	2920	2920	2920	2920	20
559	20231201	114200	593529295	2925	2920	2925	2910	7139
560	20231201	114100	572742125	2925	2920	2925	2920	51
561	20231201	114000	572593200	2920	2925	2925	2920	809
562	20231201	113900	570230065	2920	2920	2920	2920	126
563	20231201	113800	569862145	2920	2920	2920	2920	144
564	20231201	113700	569441665	2930	2930	2930	2930	20
565	20231201	113600	569383065	2920	2920	2920	2920	101
566	20231201	113500	569088145	2925	2925	2925	2925	2512
567	20231201	113400	561740545	2925	2920	2925	2915	2801
568	20231201	113300	553571150	2920	2920	2920	2920	547
569	20231201	113200	551973910	2930	2930	2930	2930	0
570	20231201	113100	551973910	2930	2920	2930	2920	617
571	20231201	113000	550170770	2930	2930	2930	2930	0
572	20231201	112900	550170770	2930	2920	2935	2920	367
573	20231201	112800	549096640	2925	2930	2930	2925	226
574	20231201	112700	548434470	2925	2925	2925	2925	30
575	20231201	112600	548346720	2925	2925	2925	2920	1275
576	20231201	112500	544621445	2920	2920	2925	2920	2184
577	20231201	112400	538244095	2925	2925	2925	2925	0
578	20231201	112300	538244095	2925	2920	2925	2920	385
579	20231201	112200	537118635	2925	2925	2930	2925	4495
580	20231201	112100	523970675	2925	2930	2930	2925	341
581	20231201	112000	522972220	2925	2925	2925	2925	130
582	20231201	111900	522591970	2925	2925	2925	2925	0
583	20231201	111800	522591970	2925	2925	2925	2925	251
584	20231201	111700	521857795	2925	2925	2925	2925	0
585	20231201	111600	521857795	2925	2930	2930	2925	184
586	20231201	111500	521319345	2925	2925	2925	2925	180
587	20231201	111400	520792845	2925	2925	2925	2925	130
588	20231201	111300	520412595	2925	2930	2930	2925	2161
589	20231201	111200	514085600	2930	2930	2930	2930	500
590	20231201	111100	512620600	2930	2930	2930	2930	140
591	20231201	111000	512210400	2930	2930	2930	2930	139
592	20231201	110900	511803130	2930	2930	2930	2930	2096
593	20231201	110800	505661850	2935	2935	2935	2935	76
594	20231201	110700	505438790	2935	2935	2935	2935	50
595	20231201	110600	505292040	2935	2935	2935	2930	530
596	20231201	110500	503736515	2935	2935	2940	2935	1173
597	20231201	110400	500293210	2935	2935	2935	2935	285
598	20231201	110300	499456735	2935	2940	2940	2935	1326
599	20231201	110200	495562575	2940	2935	2940	2935	1280
600	20231201	110100	491800100	2935	2935	2940	2930	2813
601	20231201	110000	483541585	2935	2935	2935	2935	110
602	20231201	105900	483218735	2935	2930	2935	2930	857
603	20231201	105800	480704560	2930	2930	2930	2930	0
604	20231201	105700	480704560	2930	2930	2930	2930	135
605	20231201	105600	480309010	2930	2930	2930	2930	60
606	20231201	105500	480133210	2935	2930	2935	2930	1051
607	20231201	105400	477052775	2930	2930	2930	2930	17
608	20231201	105300	477002965	2940	2935	2940	2930	4254
609	20231201	105200	464527015	2935	2935	2935	2935	282
610	20231201	105100	463699345	2935	2935	2935	2935	1242
611	20231201	105000	460054075	2935	2930	2940	2930	869
612	20231201	104900	457504270	2935	2935	2935	2935	242
613	20231201	104800	456794000	2935	2935	2935	2935	200
614	20231201	104700	456207000	2935	2935	2935	2935	607
615	20231201	104600	454425455	2935	2935	2935	2935	47
616	20231201	104500	454287510	2935	2935	2935	2935	70
617	20231201	104400	454082060	2925	2925	2925	2925	0
618	20231201	104300	454082060	2925	2925	2925	2925	0
619	20231201	104200	454082060	2925	2935	2935	2920	562
620	20231201	104100	452437960	2925	2935	2940	2925	9213
621	20231201	104000	425357565	2930	2925	2930	2915	5160
622	20231201	103900	410286130	2930	2930	2930	2930	0
623	20231201	103800	410286130	2930	2930	2930	2930	1490
624	20231201	103700	405920430	2935	2935	2935	2935	0
625	20231201	103600	405920430	2935	2935	2935	2935	261
626	20231201	103500	405154395	2935	2930	2935	2930	1434
627	20231201	103400	400950605	2935	2935	2935	2935	133
628	20231201	103300	400560250	2940	2935	2940	2930	1488
629	20231201	103200	396186605	2935	2925	2935	2925	1433
630	20231201	103100	391988525	2935	2935	2935	2935	0
631	20231201	103000	391988525	2935	2930	2940	2930	3483
632	20231201	102900	381756295	2930	2935	2935	2930	680
633	20231201	102800	379761745	2935	2925	2935	2925	1462
634	20231201	102700	375477910	2925	2930	2930	2925	123
635	20231201	102600	375118020	2925	2925	2925	2925	1035
636	20231201	102500	372090645	2920	2920	2925	2920	106
637	20231201	102400	371781115	2920	2920	2920	2920	93
638	20231201	102300	371509555	2920	2920	2920	2920	668
639	20231201	102200	369558995	2920	2920	2920	2920	23
640	20231201	102100	369491835	2920	2920	2920	2920	10
641	20231201	102000	369462635	2920	2920	2920	2920	1330
642	20231201	101900	365579035	2910	2910	2910	2910	0
643	20231201	101800	365579035	2910	2910	2910	2910	103
644	20231201	101700	365279305	2910	2915	2915	2910	1721
645	20231201	101600	360264590	2915	2915	2920	2915	1004
646	20231201	101500	357337915	2915	2915	2915	2915	151
647	20231201	101400	356897750	2920	2920	2920	2920	57
648	20231201	101300	356731310	2920	2920	2920	2920	54
649	20231201	101200	356573630	2920	2920	2920	2920	219
650	20231201	101100	355934150	2920	2920	2920	2920	0
651	20231201	101000	355934150	2920	2920	2920	2920	907
652	20231201	100900	353285710	2920	2925	2925	2920	1091
653	20231201	100800	350099890	2925	2925	2925	2925	345
654	20231201	100700	349090765	2925	2920	2925	2920	1048
655	20231201	100600	346026365	2920	2925	2925	2920	603
656	20231201	100500	344263090	2920	2925	2925	2920	1284
657	20231201	100400	340512940	2925	2925	2925	2925	343
658	20231201	100300	339509665	2925	2925	2925	2920	1161
659	20231201	100200	336119290	2925	2925	2925	2920	466
660	20231201	100100	334756490	2925	2925	2925	2925	1
661	20231201	100000	334753565	2925	2915	2925	2915	555
662	20231201	095900	333133930	2915	2915	2915	2915	230
663	20231201	095800	332463480	2915	2930	2930	2915	668
664	20231201	095700	330516195	2915	2915	2915	2915	1823
665	20231201	095600	325202150	2910	2915	2915	2910	307
666	20231201	095500	324308280	2915	2915	2915	2915	367
667	20231201	095400	323238475	2920	2915	2920	2915	377
668	20231201	095300	322139435	2920	2925	2930	2920	560
669	20231201	095200	320501265	2925	2930	2935	2920	638
670	20231201	095100	318631565	2930	2925	2930	2920	518
671	20231201	095000	317117330	2925	2920	2925	2920	128
672	20231201	094900	316743395	2920	2915	2920	2915	120
673	20231201	094800	316393460	2915	2910	2915	2910	225
674	20231201	094700	315738705	2910	2925	2925	2910	4921
675	20231201	094600	301404630	2920	2935	2935	2920	2971
676	20231201	094500	292704450	2930	2935	2935	2930	110
677	20231201	094400	292381850	2935	2935	2935	2935	1078
678	20231201	094300	289217920	2935	2940	2940	2935	897
679	20231201	094200	286582385	2940	2945	2945	2940	1616
680	20231201	094100	281831335	2945	2940	2945	2940	414
681	20231201	094000	280613635	2940	2940	2945	2940	2238
682	20231201	093900	274033665	2940	2940	2940	2940	8
683	20231201	093800	274010145	2935	2940	2945	2935	3461
684	20231201	093700	263832385	2940	2935	2940	2935	2787
685	20231201	093600	255646770	2930	2925	2930	2925	1559
686	20231201	093500	251083945	2930	2935	2935	2930	2845
687	20231201	093400	242745575	2935	2930	2935	2930	2388
688	20231201	093300	235740735	2925	2930	2935	2925	4163
689	20231201	093200	223539140	2930	2925	2930	2920	5121
690	20231201	093100	208545525	2920	2925	2925	2920	260
691	20231201	093000	207785825	2925	2920	2925	2920	872
692	20231201	092900	205236065	2925	2925	2925	2920	2317
693	20231201	092800	198460615	2925	2925	2925	2920	529
694	20231201	092700	196913295	2920	2915	2925	2915	4425
695	20231201	092600	183978970	2905	2900	2915	2900	2323
696	20231201	092500	177218985	2895	2895	2900	2895	448
697	20231201	092400	175920320	2895	2900	2900	2895	1024
698	20231201	092300	172955575	2895	2900	2900	2895	1048
699	20231201	092200	169919765	2900	2900	2900	2900	284
700	20231201	092100	169096165	2910	2910	2910	2905	323
701	20231201	092000	168157325	2910	2910	2915	2910	532
702	20231201	091900	166608200	2910	2915	2915	2900	307
703	20231201	091800	165716690	2895	2895	2900	2895	1574
704	20231201	091700	161154875	2895	2880	2900	2880	4144
705	20231201	091600	149194565	2880	2895	2900	2880	5613
706	20231201	091500	132993305	2895	2905	2905	2895	3594
707	20231201	091400	122565460	2905	2910	2910	2905	1656
708	20231201	091300	117747700	2915	2915	2915	2910	1374
709	20231201	091200	113746890	2915	2915	2920	2915	2322
710	20231201	091100	106973530	2915	2905	2915	2905	788
711	20231201	091000	104682445	2905	2915	2920	2905	5210
712	20231201	090900	89504375	2905	2910	2915	2900	2094
713	20231201	090800	83414495	2900	2910	2910	2895	1190
714	20231201	090700	79959985	2890	2905	2910	2885	1365
715	20231201	090600	76000885	2880	2880	2900	2880	3176
716	20231201	090500	66847825	2885	2885	2900	2885	1042
717	20231201	090400	63837585	2885	2880	2890	2875	3864
718	20231201	090300	52708210	2880	2880	2910	2880	4712
719	20231201	090200	39119125	2880	2875	2880	2875	1130
720	20231201	090100	35866610	2875	2885	2885	2870	7393
721	20231201	090000	14583740	2885	2885	2890	2880	5055