KissMeData/298690/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205700	897279310	2945	2945	2945	2945	4104
3	20231221	205600	897279310	2945	2945	2945	2945	0
4	20231221	205500	897279310	2945	2945	2945	2945	0
5	20231221	205400	897279310	2945	2945	2945	2945	0
6	20231221	205300	897279310	2945	2945	2945	2945	0
7	20231221	205200	897279310	2945	2945	2945	2945	0
8	20231221	205100	897279310	2945	2945	2945	2945	0
9	20231221	205000	897279310	2945	2945	2945	2945	0
10	20231221	204900	897279310	2945	2945	2945	2945	0
11	20231221	204800	897279310	2945	2945	2945	2945	0
12	20231221	204700	897279310	2945	2945	2945	2945	0
13	20231221	204600	897279310	2945	2945	2945	2945	0
14	20231221	204500	897279310	2945	2945	2945	2945	0
15	20231221	204400	897279310	2945	2945	2945	2945	0
16	20231221	204300	897279310	2945	2945	2945	2945	0
17	20231221	204200	897279310	2945	2945	2945	2945	0
18	20231221	204100	897279310	2945	2945	2945	2945	0
19	20231221	204000	897279310	2945	2945	2945	2945	0
20	20231221	203900	897279310	2945	2945	2945	2945	0
21	20231221	203800	897279310	2945	2945	2945	2945	0
22	20231221	203700	897279310	2945	2945	2945	2945	0
23	20231221	203600	897279310	2945	2945	2945	2945	0
24	20231221	203500	897279310	2945	2945	2945	2945	0
25	20231221	203400	897279310	2945	2945	2945	2945	0
26	20231221	203300	897279310	2945	2945	2945	2945	0
27	20231221	203200	897279310	2945	2945	2945	2945	0
28	20231221	203100	897279310	2945	2945	2945	2945	0
29	20231221	203000	897279310	2945	2945	2945	2945	0
30	20231221	202900	897279310	2945	2945	2945	2945	0
31	20231221	202800	897279310	2945	2945	2945	2945	0
32	20231221	202700	897279310	2945	2945	2945	2945	4104
33	20231221	202600	897279310	2945	2945	2945	2945	0
34	20231221	202500	897279310	2945	2945	2945	2945	0
35	20231221	202400	897279310	2945	2945	2945	2945	0
36	20231221	202300	897279310	2945	2945	2945	2945	0
37	20231221	202200	897279310	2945	2945	2945	2945	0
38	20231221	202100	897279310	2945	2945	2945	2945	0
39	20231221	202000	897279310	2945	2945	2945	2945	0
40	20231221	201900	897279310	2945	2945	2945	2945	0
41	20231221	201800	897279310	2945	2945	2945	2945	0
42	20231221	201700	897279310	2945	2945	2945	2945	0
43	20231221	201600	897279310	2945	2945	2945	2945	0
44	20231221	201500	897279310	2945	2945	2945	2945	0
45	20231221	201400	897279310	2945	2945	2945	2945	0
46	20231221	201300	897279310	2945	2945	2945	2945	0
47	20231221	201200	897279310	2945	2945	2945	2945	0
48	20231221	201100	897279310	2945	2945	2945	2945	0
49	20231221	201000	897279310	2945	2945	2945	2945	0
50	20231221	200900	897279310	2945	2945	2945	2945	0
51	20231221	200800	897279310	2945	2945	2945	2945	0
52	20231221	200700	897279310	2945	2945	2945	2945	0
53	20231221	200600	897279310	2945	2945	2945	2945	0
54	20231221	200500	897279310	2945	2945	2945	2945	0
55	20231221	200400	897279310	2945	2945	2945	2945	0
56	20231221	200300	897279310	2945	2945	2945	2945	0
57	20231221	200200	897279310	2945	2945	2945	2945	0
58	20231221	200100	897279310	2945	2945	2945	2945	0
59	20231221	200000	897279310	2945	2945	2945	2945	0
60	20231221	195900	897279310	2945	2945	2945	2945	0
61	20231221	195800	897279310	2945	2945	2945	2945	0
62	20231221	195700	897279310	2945	2945	2945	2945	4104
63	20231221	195600	897279310	2945	2945	2945	2945	0
64	20231221	195500	897279310	2945	2945	2945	2945	0
65	20231221	195400	897279310	2945	2945	2945	2945	0
66	20231221	195300	897279310	2945	2945	2945	2945	0
67	20231221	195200	897279310	2945	2945	2945	2945	0
68	20231221	195100	897279310	2945	2945	2945	2945	0
69	20231221	195000	897279310	2945	2945	2945	2945	0
70	20231221	194900	897279310	2945	2945	2945	2945	0
71	20231221	194800	897279310	2945	2945	2945	2945	0
72	20231221	194700	897279310	2945	2945	2945	2945	0
73	20231221	194600	897279310	2945	2945	2945	2945	0
74	20231221	194500	897279310	2945	2945	2945	2945	0
75	20231221	194400	897279310	2945	2945	2945	2945	0
76	20231221	194300	897279310	2945	2945	2945	2945	0
77	20231221	194200	897279310	2945	2945	2945	2945	0
78	20231221	194100	897279310	2945	2945	2945	2945	0
79	20231221	194000	897279310	2945	2945	2945	2945	0
80	20231221	193900	897279310	2945	2945	2945	2945	0
81	20231221	193800	897279310	2945	2945	2945	2945	0
82	20231221	193700	897279310	2945	2945	2945	2945	0
83	20231221	193600	897279310	2945	2945	2945	2945	0
84	20231221	193500	897279310	2945	2945	2945	2945	0
85	20231221	193400	897279310	2945	2945	2945	2945	0
86	20231221	193300	897279310	2945	2945	2945	2945	0
87	20231221	193200	897279310	2945	2945	2945	2945	0
88	20231221	193100	897279310	2945	2945	2945	2945	0
89	20231221	193000	897279310	2945	2945	2945	2945	0
90	20231221	192900	897279310	2945	2945	2945	2945	0
91	20231221	192800	897279310	2945	2945	2945	2945	0
92	20231221	192700	897279310	2945	2945	2945	2945	4104
93	20231221	192600	897279310	2945	2945	2945	2945	0
94	20231221	192500	897279310	2945	2945	2945	2945	0
95	20231221	192400	897279310	2945	2945	2945	2945	0
96	20231221	192300	897279310	2945	2945	2945	2945	0
97	20231221	192200	897279310	2945	2945	2945	2945	0
98	20231221	192100	897279310	2945	2945	2945	2945	0
99	20231221	192000	897279310	2945	2945	2945	2945	0
100	20231221	191900	897279310	2945	2945	2945	2945	0
101	20231221	191800	897279310	2945	2945	2945	2945	0
102	20231221	191700	897279310	2945	2945	2945	2945	0
103	20231221	191600	897279310	2945	2945	2945	2945	0
104	20231221	191500	897279310	2945	2945	2945	2945	0
105	20231221	191400	897279310	2945	2945	2945	2945	0
106	20231221	191300	897279310	2945	2945	2945	2945	0
107	20231221	191200	897279310	2945	2945	2945	2945	0
108	20231221	191100	897279310	2945	2945	2945	2945	0
109	20231221	191000	897279310	2945	2945	2945	2945	0
110	20231221	190900	897279310	2945	2945	2945	2945	0
111	20231221	190800	897279310	2945	2945	2945	2945	0
112	20231221	190700	897279310	2945	2945	2945	2945	0
113	20231221	190600	897279310	2945	2945	2945	2945	0
114	20231221	190500	897279310	2945	2945	2945	2945	0
115	20231221	190400	897279310	2945	2945	2945	2945	0
116	20231221	190300	897279310	2945	2945	2945	2945	0
117	20231221	190200	897279310	2945	2945	2945	2945	0
118	20231221	190100	897279310	2945	2945	2945	2945	0
119	20231221	190000	897279310	2945	2945	2945	2945	0
120	20231221	185900	897279310	2945	2945	2945	2945	0
121	20231221	185800	897279310	2945	2945	2945	2945	0
122	20231221	185700	897279310	2945	2945	2945	2945	4104
123	20231221	185600	897279310	2945	2945	2945	2945	0
124	20231221	185500	897279310	2945	2945	2945	2945	0
125	20231221	185400	897279310	2945	2945	2945	2945	0
126	20231221	185300	897279310	2945	2945	2945	2945	0
127	20231221	185200	897279310	2945	2945	2945	2945	0
128	20231221	185100	897279310	2945	2945	2945	2945	0
129	20231221	185000	897279310	2945	2945	2945	2945	0
130	20231221	184900	897279310	2945	2945	2945	2945	0
131	20231221	184800	897279310	2945	2945	2945	2945	0
132	20231221	184700	897279310	2945	2945	2945	2945	0
133	20231221	184600	897279310	2945	2945	2945	2945	0
134	20231221	184500	897279310	2945	2945	2945	2945	0
135	20231221	184400	897279310	2945	2945	2945	2945	0
136	20231221	184300	897279310	2945	2945	2945	2945	0
137	20231221	184200	897279310	2945	2945	2945	2945	0
138	20231221	184100	897279310	2945	2945	2945	2945	0
139	20231221	184000	897279310	2945	2945	2945	2945	0
140	20231221	183900	897279310	2945	2945	2945	2945	0
141	20231221	183800	897279310	2945	2945	2945	2945	0
142	20231221	183700	897279310	2945	2945	2945	2945	0
143	20231221	183600	897279310	2945	2945	2945	2945	0
144	20231221	183500	897279310	2945	2945	2945	2945	0
145	20231221	183400	897279310	2945	2945	2945	2945	0
146	20231221	183300	897279310	2945	2945	2945	2945	0
147	20231221	183200	897279310	2945	2945	2945	2945	0
148	20231221	183100	897279310	2945	2945	2945	2945	0
149	20231221	183000	897279310	2945	2945	2945	2945	0
150	20231221	182900	897279310	2945	2945	2945	2945	0
151	20231221	182800	897279310	2945	2945	2945	2945	0
152	20231221	182700	897279310	2945	2945	2945	2945	4104
153	20231221	182600	897279310	2945	2945	2945	2945	0
154	20231221	182500	897279310	2945	2945	2945	2945	0
155	20231221	182400	897279310	2945	2945	2945	2945	0
156	20231221	182300	897279310	2945	2945	2945	2945	0
157	20231221	182200	897279310	2945	2945	2945	2945	0
158	20231221	182100	897279310	2945	2945	2945	2945	0
159	20231221	182000	897279310	2945	2945	2945	2945	0
160	20231221	181900	897279310	2945	2945	2945	2945	0
161	20231221	181800	897279310	2945	2945	2945	2945	0
162	20231221	181700	897279310	2945	2945	2945	2945	0
163	20231221	181600	897279310	2945	2945	2945	2945	0
164	20231221	181500	897279310	2945	2945	2945	2945	0
165	20231221	181400	897279310	2945	2945	2945	2945	0
166	20231221	181300	897279310	2945	2945	2945	2945	0
167	20231221	181200	897279310	2945	2945	2945	2945	0
168	20231221	181100	897279310	2945	2945	2945	2945	0
169	20231221	181000	897279310	2945	2945	2945	2945	0
170	20231221	180900	897279310	2945	2945	2945	2945	0
171	20231221	180800	897279310	2945	2945	2945	2945	0
172	20231221	180700	897279310	2945	2945	2945	2945	0
173	20231221	180600	897279310	2945	2945	2945	2945	0
174	20231221	180500	897279310	2945	2945	2945	2945	0
175	20231221	180400	897279310	2945	2945	2945	2945	0
176	20231221	180300	897279310	2945	2945	2945	2945	0
177	20231221	180200	897279310	2945	2945	2945	2945	0
178	20231221	180100	897279310	2945	2945	2945	2945	0
179	20231221	180000	897279310	2945	2945	2945	2945	0
180	20231221	175900	897279310	2945	2945	2945	2945	0
181	20231221	175800	897279310	2945	2945	2945	2945	0
182	20231221	175700	897279310	2945	2945	2945	2945	4104
183	20231221	175600	897279310	2945	2945	2945	2945	0
184	20231221	175500	897279310	2945	2945	2945	2945	0
185	20231221	175400	897279310	2945	2945	2945	2945	0
186	20231221	175300	897279310	2945	2945	2945	2945	0
187	20231221	175200	897279310	2945	2945	2945	2945	0
188	20231221	175100	897279310	2945	2945	2945	2945	0
189	20231221	175000	897279310	2945	2945	2945	2945	0
190	20231221	174900	897279310	2945	2945	2945	2945	0
191	20231221	174800	897279310	2945	2945	2945	2945	0
192	20231221	174700	897279310	2945	2945	2945	2945	0
193	20231221	174600	897279310	2945	2945	2945	2945	0
194	20231221	174500	897279310	2945	2945	2945	2945	0
195	20231221	174400	897279310	2945	2945	2945	2945	0
196	20231221	174300	897279310	2945	2945	2945	2945	0
197	20231221	174200	897279310	2945	2945	2945	2945	0
198	20231221	174100	897279310	2945	2945	2945	2945	0
199	20231221	174000	897279310	2945	2945	2945	2945	0
200	20231221	173900	897279310	2945	2945	2945	2945	0
201	20231221	173800	897279310	2945	2945	2945	2945	0
202	20231221	173700	897279310	2945	2945	2945	2945	0
203	20231221	173600	897279310	2945	2945	2945	2945	0
204	20231221	173500	897279310	2945	2945	2945	2945	0
205	20231221	173400	897279310	2945	2945	2945	2945	0
206	20231221	173300	897279310	2945	2945	2945	2945	0
207	20231221	173200	897279310	2945	2945	2945	2945	0
208	20231221	173100	897279310	2945	2945	2945	2945	0
209	20231221	173000	897279310	2945	2945	2945	2945	0
210	20231221	172900	897279310	2945	2945	2945	2945	0
211	20231221	172800	897279310	2945	2945	2945	2945	0
212	20231221	172700	897279310	2945	2945	2945	2945	4104
213	20231221	172600	897279310	2945	2945	2945	2945	0
214	20231221	172500	897279310	2945	2945	2945	2945	0
215	20231221	172400	897279310	2945	2945	2945	2945	0
216	20231221	172300	897279310	2945	2945	2945	2945	0
217	20231221	172200	897279310	2945	2945	2945	2945	0
218	20231221	172100	897279310	2945	2945	2945	2945	0
219	20231221	172000	897279310	2945	2945	2945	2945	0
220	20231221	171900	897279310	2945	2945	2945	2945	0
221	20231221	171800	897279310	2945	2945	2945	2945	0
222	20231221	171700	897279310	2945	2945	2945	2945	0
223	20231221	171600	897279310	2945	2945	2945	2945	0
224	20231221	171500	897279310	2945	2945	2945	2945	0
225	20231221	171400	897279310	2945	2945	2945	2945	0
226	20231221	171300	897279310	2945	2945	2945	2945	0
227	20231221	171200	897279310	2945	2945	2945	2945	0
228	20231221	171100	897279310	2945	2945	2945	2945	0
229	20231221	171000	897279310	2945	2945	2945	2945	0
230	20231221	170900	897279310	2945	2945	2945	2945	0
231	20231221	170800	897279310	2945	2945	2945	2945	0
232	20231221	170700	897279310	2945	2945	2945	2945	0
233	20231221	170600	897279310	2945	2945	2945	2945	0
234	20231221	170500	897279310	2945	2945	2945	2945	0
235	20231221	170400	897279310	2945	2945	2945	2945	0
236	20231221	170300	897279310	2945	2945	2945	2945	0
237	20231221	170200	897279310	2945	2945	2945	2945	0
238	20231221	170100	897279310	2945	2945	2945	2945	0
239	20231221	170000	897279310	2945	2945	2945	2945	0
240	20231221	165900	897279310	2945	2945	2945	2945	0
241	20231221	165800	897279310	2945	2945	2945	2945	0
242	20231221	165700	897279310	2945	2945	2945	2945	4104
243	20231221	165600	897279310	2945	2945	2945	2945	0
244	20231221	165500	897279310	2945	2945	2945	2945	0
245	20231221	165400	897279310	2945	2945	2945	2945	0
246	20231221	165300	897279310	2945	2945	2945	2945	0
247	20231221	165200	897279310	2945	2945	2945	2945	0
248	20231221	165100	897279310	2945	2945	2945	2945	0
249	20231221	165000	897279310	2945	2945	2945	2945	0
250	20231221	164900	897279310	2945	2945	2945	2945	0
251	20231221	164800	897279310	2945	2945	2945	2945	0
252	20231221	164700	897279310	2945	2945	2945	2945	0
253	20231221	164600	897279310	2945	2945	2945	2945	0
254	20231221	164500	897279310	2945	2945	2945	2945	0
255	20231221	164400	897279310	2945	2945	2945	2945	0
256	20231221	164300	897279310	2945	2945	2945	2945	0
257	20231221	164200	897279310	2945	2945	2945	2945	0
258	20231221	164100	897279310	2945	2945	2945	2945	0
259	20231221	164000	897279310	2945	2945	2945	2945	0
260	20231221	163900	897279310	2945	2945	2945	2945	0
261	20231221	163800	897279310	2945	2945	2945	2945	0
262	20231221	163700	897279310	2945	2945	2945	2945	0
263	20231221	163600	897279310	2945	2945	2945	2945	0
264	20231221	163500	897279310	2945	2945	2945	2945	0
265	20231221	163400	897279310	2945	2945	2945	2945	0
266	20231221	163300	897279310	2945	2945	2945	2945	0
267	20231221	163200	897279310	2945	2945	2945	2945	0
268	20231221	163100	897279310	2945	2945	2945	2945	0
269	20231221	163000	897279310	2945	2945	2945	2945	0
270	20231221	162900	897279310	2945	2945	2945	2945	0
271	20231221	162800	897279310	2945	2945	2945	2945	0
272	20231221	162700	897279310	2945	2945	2945	2945	4104
273	20231221	162600	897279310	2945	2945	2945	2945	0
274	20231221	162500	897279310	2945	2945	2945	2945	0
275	20231221	162400	897279310	2945	2945	2945	2945	0
276	20231221	162300	897279310	2945	2945	2945	2945	0
277	20231221	162200	897279310	2945	2945	2945	2945	0
278	20231221	162100	897279310	2945	2945	2945	2945	0
279	20231221	162000	897279310	2945	2945	2945	2945	0
280	20231221	161900	897279310	2945	2945	2945	2945	0
281	20231221	161800	897279310	2945	2945	2945	2945	0
282	20231221	161700	897279310	2945	2945	2945	2945	0
283	20231221	161600	897279310	2945	2945	2945	2945	0
284	20231221	161500	897279310	2945	2945	2945	2945	0
285	20231221	161400	897279310	2945	2945	2945	2945	0
286	20231221	161300	897279310	2945	2945	2945	2945	0
287	20231221	161200	897279310	2945	2945	2945	2945	0
288	20231221	161100	897279310	2945	2945	2945	2945	0
289	20231221	161000	897279310	2945	2945	2945	2945	0
290	20231221	160900	897279310	2945	2945	2945	2945	0
291	20231221	160800	897279310	2945	2945	2945	2945	0
292	20231221	160700	897279310	2945	2945	2945	2945	0
293	20231221	160600	897279310	2945	2945	2945	2945	0
294	20231221	160500	897279310	2945	2945	2945	2945	0
295	20231221	160400	897279310	2945	2945	2945	2945	0
296	20231221	160300	897279310	2945	2945	2945	2945	0
297	20231221	160200	897279310	2945	2945	2945	2945	0
298	20231221	160100	897279310	2945	2945	2945	2945	0
299	20231221	160000	897279310	2945	2945	2945	2945	0
300	20231221	155900	897279310	2945	2945	2945	2945	0
301	20231221	155800	897279310	2945	2945	2945	2945	0
302	20231221	155700	897279310	2945	2945	2945	2945	4104
303	20231221	155600	897279310	2945	2945	2945	2945	0
304	20231221	155500	897279310	2945	2945	2945	2945	0
305	20231221	155400	897279310	2945	2945	2945	2945	0
306	20231221	155300	897279310	2945	2945	2945	2945	0
307	20231221	155200	897279310	2945	2945	2945	2945	0
308	20231221	155100	897279310	2945	2945	2945	2945	0
309	20231221	155000	897279310	2945	2945	2945	2945	0
310	20231221	154900	897279310	2945	2945	2945	2945	0
311	20231221	154800	897279310	2945	2945	2945	2945	0
312	20231221	154700	897279310	2945	2945	2945	2945	0
313	20231221	154600	897279310	2945	2945	2945	2945	0
314	20231221	154500	897279310	2945	2945	2945	2945	0
315	20231221	154400	897279310	2945	2945	2945	2945	0
316	20231221	154300	897279310	2945	2945	2945	2945	0
317	20231221	154200	897279310	2945	2945	2945	2945	0
318	20231221	154100	897279310	2945	2945	2945	2945	0
319	20231221	154000	897279310	2945	2945	2945	2945	0
320	20231221	153900	897279310	2945	2945	2945	2945	0
321	20231221	153800	897279310	2945	2945	2945	2945	0
322	20231221	153700	897279310	2945	2945	2945	2945	0
323	20231221	153600	897279310	2945	2945	2945	2945	0
324	20231221	153500	897279310	2945	2945	2945	2945	0
325	20231221	153400	897279310	2945	2945	2945	2945	0
326	20231221	153300	897279310	2945	2945	2945	2945	0
327	20231221	153200	897279310	2945	2945	2945	2945	0
328	20231221	153100	897279310	2945	2945	2945	2945	0
329	20231221	153000	897279310	2945	2945	2945	2945	4104
330	20231221	152900	885193030	2935	2935	2935	2935	0
331	20231221	152800	885193030	2935	2935	2935	2935	0
332	20231221	152700	885193030	2935	2935	2935	2935	0
333	20231221	152600	885193030	2935	2935	2935	2935	0
334	20231221	152500	885193030	2935	2935	2935	2935	0
335	20231221	152400	885193030	2935	2935	2935	2935	0
336	20231221	152300	885193030	2935	2935	2935	2935	0
337	20231221	152200	885193030	2935	2935	2935	2935	0
338	20231221	152100	885193030	2935	2935	2935	2935	0
339	20231221	152000	885193030	2935	2935	2935	2935	0
340	20231221	151900	885193030	2935	2935	2940	2935	313
341	20231221	151800	884273480	2935	2935	2935	2935	200
342	20231221	151700	883686480	2935	2935	2935	2935	3000
343	20231221	151600	874881480	2935	2935	2935	2930	1136
344	20231221	151500	871550670	2935	2930	2935	2930	515
345	20231221	151400	870041500	2930	2930	2930	2930	10
346	20231221	151300	870012200	2930	2935	2935	2930	1275
347	20231221	151200	866271035	2935	2930	2940	2930	1735
348	20231221	151100	861182305	2935	2940	2940	2935	511
349	20231221	151000	859682170	2940	2940	2940	2940	5
350	20231221	150900	859667470	2935	2935	2935	2935	521
351	20231221	150800	858138335	2935	2935	2935	2935	500
352	20231221	150700	856670835	2940	2940	2940	2935	1842
353	20231221	150600	851264410	2935	2935	2935	2935	960
354	20231221	150500	848446810	2935	2935	2935	2935	100
355	20231221	150400	848153310	2935	2935	2935	2935	200
356	20231221	150300	847566310	2940	2940	2940	2940	120
357	20231221	150200	847213510	2935	2935	2935	2935	404
358	20231221	150100	846027770	2935	2935	2935	2935	106
359	20231221	150000	845716660	2935	2935	2935	2930	1643
360	20231221	145900	840899655	2935	2935	2935	2935	50
361	20231221	145800	840752905	2935	2935	2935	2935	0
362	20231221	145700	840752905	2935	2930	2935	2930	441
363	20231221	145600	839459570	2935	2935	2935	2935	164
364	20231221	145500	838978230	2935	2935	2935	2935	799
365	20231221	145400	836633165	2935	2940	2940	2935	896
366	20231221	145300	834003385	2940	2940	2940	2940	69
367	20231221	145200	833800525	2940	2940	2940	2940	0
368	20231221	145100	833800525	2940	2940	2940	2940	20
369	20231221	145000	833741725	2945	2945	2945	2945	1800
370	20231221	144900	828440725	2940	2940	2940	2940	399
371	20231221	144800	827267665	2935	2935	2935	2935	253
372	20231221	144700	826525110	2930	2930	2930	2930	1000
373	20231221	144600	823595110	2930	2930	2930	2930	201
374	20231221	144500	823006180	2930	2935	2935	2930	1793
375	20231221	144400	817748725	2930	2930	2930	2930	1
376	20231221	144300	817745795	2930	2930	2930	2930	0
377	20231221	144200	817745795	2930	2930	2930	2930	703
378	20231221	144100	815686005	2930	2930	2930	2930	0
379	20231221	144000	815686005	2930	2930	2930	2930	19
380	20231221	143900	815630335	2930	2930	2930	2930	544
381	20231221	143800	814036415	2930	2930	2930	2930	0
382	20231221	143700	814036415	2930	2930	2930	2930	91
383	20231221	143600	813769785	2930	2930	2930	2930	0
384	20231221	143500	813769785	2930	2935	2935	2930	244
385	20231221	143400	813054645	2935	2935	2935	2935	750
386	20231221	143300	810853395	2945	2945	2945	2945	0
387	20231221	143200	810853395	2945	2945	2945	2945	0
388	20231221	143100	810853395	2945	2945	2945	2945	500
389	20231221	143000	809380895	2945	2940	2945	2940	1260
390	20231221	142900	805676465	2940	2935	2940	2935	923
391	20231221	142800	802965460	2935	2930	2935	2930	201
392	20231221	142700	802376525	2930	2930	2930	2930	0
393	20231221	142600	802376525	2930	2930	2930	2930	0
394	20231221	142500	802376525	2930	2930	2930	2930	0
395	20231221	142400	802376525	2930	2935	2935	2930	201
396	20231221	142300	801787590	2930	2930	2930	2930	0
397	20231221	142200	801787590	2930	2930	2930	2930	0
398	20231221	142100	801787590	2930	2930	2930	2930	350
399	20231221	142000	800762090	2930	2930	2930	2930	100
400	20231221	141900	800469090	2930	2930	2930	2930	20
401	20231221	141800	800410490	2925	2925	2925	2925	96
402	20231221	141700	800129690	2925	2930	2930	2925	263
403	20231221	141600	799359670	2930	2930	2930	2930	1004
404	20231221	141500	796417950	2925	2925	2925	2925	0
405	20231221	141400	796417950	2925	2925	2925	2920	601
406	20231221	141300	794661025	2925	2920	2925	2920	196
407	20231221	141200	794087945	2925	2920	2925	2920	204
408	20231221	141100	793492245	2920	2920	2920	2920	223
409	20231221	141000	792841085	2920	2920	2920	2915	580
410	20231221	140900	791148485	2920	2920	2920	2920	0
411	20231221	140800	791148485	2920	2920	2920	2920	50
412	20231221	140700	791002485	2920	2915	2920	2915	204
413	20231221	140600	790407805	2920	2920	2920	2920	217
414	20231221	140500	789774165	2920	2920	2920	2920	100
415	20231221	140400	789482165	2920	2920	2920	2920	2546
416	20231221	140300	782047845	2925	2925	2925	2925	69
417	20231221	140200	781846020	2930	2930	2930	2930	0
418	20231221	140100	781846020	2930	2925	2930	2925	403
419	20231221	140000	780665245	2925	2930	2930	2925	1126
420	20231221	135900	777371440	2925	2925	2925	2925	200
421	20231221	135800	776786440	2930	2930	2930	2930	5
422	20231221	135700	776771790	2930	2930	2930	2930	20
423	20231221	135600	776713190	2930	2930	2930	2925	204
424	20231221	135500	776116470	2925	2925	2925	2925	350
425	20231221	135400	775092720	2925	2925	2925	2925	0
426	20231221	135300	775092720	2925	2925	2925	2925	0
427	20231221	135200	775092720	2925	2925	2925	2925	200
428	20231221	135100	774507720	2925	2925	2925	2925	0
429	20231221	135000	774507720	2925	2925	2925	2925	0
430	20231221	134900	774507720	2925	2930	2930	2925	700
431	20231221	134800	772457720	2930	2930	2930	2930	0
432	20231221	134700	772457720	2930	2930	2930	2930	0
433	20231221	134600	772457720	2930	2930	2930	2930	1
434	20231221	134500	772454790	2930	2930	2930	2930	182
435	20231221	134400	771921530	2935	2935	2935	2935	5
436	20231221	134300	771906855	2935	2935	2935	2935	50
437	20231221	134200	771760105	2940	2940	2940	2940	0
438	20231221	134100	771760105	2940	2935	2940	2935	5300
439	20231221	134000	756203105	2935	2935	2935	2935	70
440	20231221	133900	755997655	2930	2925	2930	2925	5010
441	20231221	133800	741330975	2925	2920	2925	2920	202
442	20231221	133700	740741125	2920	2920	2920	2920	0
443	20231221	133600	740741125	2920	2920	2920	2920	12
444	20231221	133500	740706085	2920	2920	2920	2920	0
445	20231221	133400	740706085	2920	2920	2920	2920	200
446	20231221	133300	740122085	2920	2920	2920	2920	1
447	20231221	133200	740119165	2920	2920	2920	2920	0
448	20231221	133100	740119165	2920	2920	2920	2920	200
449	20231221	133000	739535165	2920	2920	2920	2920	12
450	20231221	132900	739500125	2920	2920	2920	2920	327
451	20231221	132800	738545285	2920	2920	2920	2920	0
452	20231221	132700	738545285	2920	2920	2920	2920	215
453	20231221	132600	737917485	2920	2920	2920	2920	655
454	20231221	132500	736004885	2920	2920	2920	2920	21
455	20231221	132400	735943565	2915	2915	2915	2915	200
456	20231221	132300	735360565	2915	2915	2915	2915	20
457	20231221	132200	735302265	2915	2915	2915	2915	69
458	20231221	132100	735101130	2915	2915	2915	2915	523
459	20231221	132000	733576585	2915	2915	2915	2915	106
460	20231221	131900	733267595	2920	2920	2920	2920	1000
461	20231221	131800	730347595	2915	2915	2915	2915	4
462	20231221	131700	730335935	2915	2910	2915	2910	49
463	20231221	131600	730193155	2910	2915	2915	2910	201
464	20231221	131500	729608240	2915	2915	2915	2915	1000
465	20231221	131400	726693240	2915	2910	2915	2910	171
466	20231221	131300	726195075	2910	2910	2910	2910	200
467	20231221	131200	725613075	2910	2910	2910	2910	0
468	20231221	131100	725613075	2910	2910	2910	2910	0
469	20231221	131000	725613075	2910	2910	2910	2910	134
470	20231221	130900	725223135	2915	2910	2915	2910	4146
471	20231221	130800	713158250	2905	2905	2905	2905	1264
472	20231221	130700	709486330	2905	2905	2905	2905	1101
473	20231221	130600	706287925	2900	2905	2905	2900	2144
474	20231221	130500	700062195	2905	2905	2905	2900	3381
475	20231221	130400	690242070	2905	2905	2905	2905	10
476	20231221	130300	690213020	2905	2910	2910	2900	1990
477	20231221	130200	684431575	2910	2900	2915	2900	137
478	20231221	130100	684033570	2900	2915	2915	2900	2100
479	20231221	130000	677942700	2905	2915	2915	2905	450
480	20231221	125900	676635440	2915	2915	2915	2915	585
481	20231221	125800	674930165	2920	2915	2920	2900	30304
482	20231221	125700	586838825	2920	2920	2920	2920	2
483	20231221	125600	586832985	2915	2915	2915	2915	50
484	20231221	125500	586687235	2920	2920	2920	2915	474
485	20231221	125400	585304755	2920	2920	2920	2920	1000
486	20231221	125300	582384755	2920	2920	2920	2920	0
487	20231221	125200	582384755	2920	2920	2920	2920	27
488	20231221	125100	582305915	2920	2920	2920	2920	398
489	20231221	125000	581143755	2920	2920	2920	2920	122
490	20231221	124900	580787515	2920	2920	2920	2920	932
491	20231221	124800	578066075	2920	2915	2920	2915	1378
492	20231221	124700	574048595	2915	2920	2920	2915	600
493	20231221	124600	572299345	2920	2920	2920	2915	3649
494	20231221	124500	561661995	2920	2920	2920	2920	26
495	20231221	124400	561586075	2920	2920	2920	2920	2574
496	20231221	124300	554069995	2925	2925	2925	2925	12
497	20231221	124200	554034895	2925	2925	2925	2925	10
498	20231221	124100	554005645	2925	2920	2925	2920	547
499	20231221	124000	552408390	2925	2925	2925	2920	2315
500	20231221	123900	545648065	2920	2920	2925	2920	1604
501	20231221	123800	540959780	2920	2930	2930	2920	11601
502	20231221	123700	507020215	2930	2930	2930	2930	200
503	20231221	123600	506434215	2930	2930	2930	2930	55
504	20231221	123500	506273065	2930	2930	2935	2930	1002
505	20231221	123400	503337185	2930	2930	2930	2930	209
506	20231221	123300	502724815	2935	2935	2935	2935	5
507	20231221	123200	502710140	2935	2935	2935	2935	272
508	20231221	123100	501911820	2935	2935	2935	2935	285
509	20231221	123000	501075345	2935	2935	2935	2930	353
510	20231221	122900	500040300	2935	2935	2935	2935	330
511	20231221	122800	499071750	2935	2930	2935	2930	259
512	20231221	122700	498312710	2930	2930	2930	2930	0
513	20231221	122600	498312710	2930	2930	2930	2930	731
514	20231221	122500	496170880	2935	2935	2935	2935	100
515	20231221	122400	495877380	2935	2925	2935	2925	820
516	20231221	122300	493477365	2930	2930	2930	2930	101
517	20231221	122200	493181435	2930	2940	2940	2930	4002
518	20231221	122100	481455355	2930	2935	2935	2930	1826
519	20231221	122000	476100175	2935	2930	2935	2930	2584
520	20231221	121900	468519055	2935	2935	2935	2935	3
521	20231221	121800	468510250	2935	2935	2935	2935	22
522	20231221	121700	468445680	2935	2935	2935	2935	5
523	20231221	121600	468431005	2935	2935	2935	2935	878
524	20231221	121500	465854075	2935	2935	2935	2935	6
525	20231221	121400	465836465	2935	2930	2935	2930	17
526	20231221	121300	465786575	2935	2935	2935	2935	4
527	20231221	121200	465774835	2935	2935	2935	2935	1970
528	20231221	121100	459992885	2935	2935	2935	2935	0
529	20231221	121000	459992885	2935	2935	2935	2935	100
530	20231221	120900	459699385	2935	2935	2935	2935	200
531	20231221	120800	459112385	2940	2935	2940	2935	22
532	20231221	120700	459047715	2935	2935	2935	2935	0
533	20231221	120600	459047715	2935	2935	2935	2935	6
534	20231221	120500	459030105	2935	2940	2940	2935	201
535	20231221	120400	458440165	2940	2940	2940	2935	767
536	20231221	120300	456187865	2940	2940	2940	2940	0
537	20231221	120200	456187865	2940	2940	2940	2940	695
538	20231221	120100	454144565	2935	2935	2935	2935	200
539	20231221	120000	453557565	2935	2935	2935	2935	0
540	20231221	115900	453557565	2935	2935	2935	2935	55
541	20231221	115800	453396140	2935	2940	2940	2935	316
542	20231221	115700	452468180	2940	2935	2940	2935	115
543	20231221	115600	452130155	2935	2935	2935	2935	0
544	20231221	115500	452130155	2935	2935	2935	2935	0
545	20231221	115400	452130155	2935	2940	2940	2935	240
546	20231221	115300	451425555	2940	2940	2940	2940	101
547	20231221	115200	451128615	2940	2940	2940	2940	10
548	20231221	115100	451099215	2940	2935	2940	2935	250
549	20231221	115000	450365215	2940	2940	2940	2940	0
550	20231221	114900	450365215	2940	2940	2940	2940	0
551	20231221	114800	450365215	2940	2940	2940	2940	100
552	20231221	114700	450071215	2935	2940	2940	2935	205
553	20231221	114600	449469515	2940	2940	2940	2940	100
554	20231221	114500	449175515	2940	2940	2940	2940	143
555	20231221	114400	448755095	2940	2935	2940	2935	2072
556	20231221	114300	442664415	2940	2940	2940	2940	219
557	20231221	114200	442020555	2940	2940	2940	2940	30
558	20231221	114100	441932355	2935	2935	2935	2935	367
559	20231221	114000	440855210	2935	2935	2935	2935	183
560	20231221	113900	440318105	2935	2935	2935	2935	43
561	20231221	113800	440191900	2935	2935	2935	2935	0
562	20231221	113700	440191900	2935	2935	2935	2935	0
563	20231221	113600	440191900	2935	2935	2935	2935	220
564	20231221	113500	439546200	2935	2935	2935	2935	0
565	20231221	113400	439546200	2935	2935	2935	2935	0
566	20231221	113300	439546200	2935	2935	2935	2935	0
567	20231221	113200	439546200	2935	2935	2935	2935	433
568	20231221	113100	438275345	2935	2930	2935	2930	623
569	20231221	113000	436449180	2930	2930	2930	2930	3000
570	20231221	112900	427659180	2935	2940	2940	2930	7232
571	20231221	112800	406448935	2940	2940	2940	2940	1000
572	20231221	112700	403508935	2940	2940	2945	2940	623
573	20231221	112600	401677305	2940	2940	2940	2940	79
574	20231221	112500	401445045	2940	2940	2940	2940	7
575	20231221	112400	401424465	2940	2940	2940	2940	650
576	20231221	112300	399513465	2945	2945	2945	2945	1
577	20231221	112200	399510520	2940	2940	2940	2940	200
578	20231221	112100	398922520	2940	2940	2940	2940	5
579	20231221	112000	398907820	2940	2940	2940	2940	214
580	20231221	111900	398278660	2935	2940	2945	2935	363
581	20231221	111800	397211495	2940	2940	2940	2940	129
582	20231221	111700	396832235	2940	2940	2940	2940	60
583	20231221	111600	396655835	2940	2940	2940	2940	58
584	20231221	111500	396485315	2940	2940	2940	2940	784
585	20231221	111400	394180355	2945	2945	2945	2945	2
586	20231221	111300	394174465	2940	2940	2940	2940	215
587	20231221	111200	393542365	2940	2940	2940	2940	0
588	20231221	111100	393542365	2940	2940	2940	2940	200
589	20231221	111000	392954365	2940	2940	2940	2940	1
590	20231221	110900	392951425	2935	2935	2935	2935	0
591	20231221	110800	392951425	2935	2935	2935	2935	200
592	20231221	110700	392364425	2935	2935	2935	2935	0
593	20231221	110600	392364425	2935	2935	2935	2935	41
594	20231221	110500	392244090	2935	2935	2935	2935	293
595	20231221	110400	391384135	2935	2935	2935	2935	45
596	20231221	110300	391252060	2935	2935	2935	2935	1030
597	20231221	110200	388229010	2935	2935	2935	2935	0
598	20231221	110100	388229010	2935	2935	2935	2935	200
599	20231221	110000	387642010	2935	2935	2935	2935	0
600	20231221	105900	387642010	2935	2935	2935	2930	66
601	20231221	105800	387448540	2935	2935	2935	2935	0
602	20231221	105700	387448540	2935	2940	2940	2930	5901
603	20231221	105600	370129595	2940	2940	2940	2940	66
604	20231221	105500	369935555	2940	2940	2940	2940	34
605	20231221	105400	369835595	2940	2940	2940	2940	904
606	20231221	105300	367177835	2935	2940	2940	2935	795
607	20231221	105200	364844470	2935	2940	2940	2935	402
608	20231221	105100	363664590	2940	2940	2940	2940	214
609	20231221	105000	363035430	2940	2940	2940	2935	232
610	20231221	104900	362354350	2940	2940	2940	2940	347
611	20231221	104800	361334170	2940	2940	2940	2940	55
612	20231221	104700	361172470	2940	2940	2940	2940	3
613	20231221	104600	361163650	2935	2935	2935	2935	300
614	20231221	104500	360283150	2935	2935	2935	2935	400
615	20231221	104400	359109150	2935	2935	2935	2935	3215
616	20231221	104300	349673125	2940	2940	2940	2940	2310
617	20231221	104200	342881725	2945	2940	2945	2940	163
618	20231221	104100	342402480	2940	2940	2940	2940	100
619	20231221	104000	342108480	2940	2940	2940	2940	721
620	20231221	103900	339988740	2940	2940	2940	2940	200
621	20231221	103800	339400740	2940	2940	2940	2940	500
622	20231221	103700	337930740	2940	2940	2940	2940	0
623	20231221	103600	337930740	2940	2940	2940	2940	200
624	20231221	103500	337342740	2945	2945	2945	2945	10
625	20231221	103400	337313290	2945	2940	2945	2940	191
626	20231221	103300	336751250	2945	2945	2945	2945	78
627	20231221	103200	336521540	2940	2940	2940	2940	0
628	20231221	103100	336521540	2940	2940	2940	2940	2
629	20231221	103000	336515660	2950	2940	2950	2940	839
630	20231221	102900	334048990	2940	2940	2940	2940	1042
631	20231221	102800	330985510	2940	2940	2940	2940	0
632	20231221	102700	330985510	2940	2940	2940	2940	1332
633	20231221	102600	327069430	2945	2950	2950	2945	2027
634	20231221	102500	321099865	2950	2950	2950	2950	244
635	20231221	102400	320380065	2950	2950	2950	2950	4413
636	20231221	102300	307361715	2940	2945	2945	2940	341
637	20231221	102200	306357480	2945	2945	2945	2945	500
638	20231221	102100	304884980	2945	2950	2950	2945	2002
639	20231221	102000	298984080	2950	2950	2950	2950	392
640	20231221	101900	297827680	2945	2945	2945	2945	937
641	20231221	101800	295068215	2945	2940	2945	2935	4387
642	20231221	101700	282183880	2945	2945	2945	2945	0
643	20231221	101600	282183880	2945	2945	2945	2940	1867
644	20231221	101500	276693090	2945	2945	2945	2945	500
645	20231221	101400	275220590	2940	2945	2945	2940	205
646	20231221	101300	274617865	2945	2945	2945	2945	11
647	20231221	101200	274585470	2940	2945	2945	2940	71
648	20231221	101100	274376605	2940	2940	2940	2940	515
649	20231221	101000	272862505	2940	2940	2940	2940	0
650	20231221	100900	272862505	2940	2940	2940	2940	0
651	20231221	100800	272862505	2940	2940	2940	2940	701
652	20231221	100700	270801565	2940	2940	2940	2940	1671
653	20231221	100600	265888825	2940	2935	2940	2935	1107
654	20231221	100500	262634255	2935	2935	2935	2935	999
655	20231221	100400	259702190	2940	2935	2940	2935	340
656	20231221	100300	258702840	2935	2935	2940	2935	298
657	20231221	100200	257827940	2935	2935	2940	2935	3549
658	20231221	100100	247411610	2940	2940	2940	2940	13
659	20231221	100000	247373390	2940	2945	2945	2940	313
660	20231221	095900	246453145	2945	2945	2945	2945	121
661	20231221	095800	246096800	2940	2945	2950	2940	9166
662	20231221	095700	219115520	2950	2950	2950	2945	7334
663	20231221	095600	197511450	2950	2950	2950	2950	1215
664	20231221	095500	193927200	2950	2955	2955	2950	300
665	20231221	095400	193041700	2955	2955	2955	2945	934
666	20231221	095300	190286370	2955	2950	2955	2945	1024
667	20231221	095200	187265770	2950	2950	2950	2950	330
668	20231221	095100	186292270	2945	2950	2950	2945	1823
669	20231221	095000	180919420	2950	2955	2955	2950	1434
670	20231221	094900	176687570	2955	2955	2955	2950	809
671	20231221	094800	174298050	2955	2955	2955	2955	1
672	20231221	094700	174295095	2945	2955	2955	2945	7764
673	20231221	094600	151382385	2965	2955	2965	2955	231
674	20231221	094500	150699370	2955	2955	2955	2955	644
675	20231221	094400	148796350	2955	2955	2955	2955	450
676	20231221	094300	147466600	2955	2970	2970	2955	12034
677	20231221	094200	111878155	2970	2975	2975	2965	3268
678	20231221	094100	102173490	2975	2975	2975	2975	1886
679	20231221	094000	96562640	2975	2975	2975	2975	20
680	20231221	093900	96503140	2975	2980	2980	2975	808
681	20231221	093800	94098330	2975	2975	2975	2975	200
682	20231221	093700	93503330	2975	2975	2975	2975	120
683	20231221	093600	93146330	2980	2980	2980	2980	1035
684	20231221	093500	90062030	2980	2980	2980	2980	683
685	20231221	093400	88026690	2985	2990	2990	2980	212
686	20231221	093300	87393860	2990	2990	2990	2985	31
687	20231221	093200	87301220	2985	2980	2985	2975	1725
688	20231221	093100	82153755	2980	2980	2985	2980	14
689	20231221	093000	82112010	2980	2985	2985	2980	3
690	20231221	092900	82103060	2980	2985	2985	2980	94
691	20231221	092800	81822485	2985	2970	2985	2970	2204
692	20231221	092700	75256545	2975	2975	2975	2975	0
693	20231221	092600	75256545	2975	2975	2975	2975	1472
694	20231221	092500	70877345	2975	2975	2975	2975	5
695	20231221	092400	70862470	2975	2985	2985	2975	2171
696	20231221	092300	64393265	2980	2980	2980	2980	279
697	20231221	092200	63561845	2980	2990	2990	2980	2185
698	20231221	092100	57047965	2990	2990	2990	2990	14
699	20231221	092000	57006105	2980	2990	2990	2980	177
700	20231221	091900	56478270	2990	2980	2990	2980	91
701	20231221	091800	56206690	2980	2980	2980	2975	1468
702	20231221	091700	51837640	2980	2980	2980	2980	178
703	20231221	091600	51307200	2975	2975	2975	2975	52
704	20231221	091500	51152500	2980	2980	2980	2980	191
705	20231221	091400	50583320	2980	2965	2980	2965	83
706	20231221	091300	50336475	2965	2960	2965	2960	1584
707	20231221	091200	45647780	2960	2960	2960	2960	32
708	20231221	091100	45553060	2960	2955	2960	2955	38
709	20231221	091000	45440655	2955	2955	2955	2955	0
710	20231221	090900	45440655	2955	2950	2955	2950	744
711	20231221	090800	43244855	2950	2955	2955	2950	356
712	20231221	090700	42192950	2955	2950	2955	2945	4727
713	20231221	090600	28258515	2950	2960	2960	2950	1737
714	20231221	090500	23134095	2960	2960	2960	2945	2891
715	20231221	090400	14608410	2960	2960	2960	2960	1407
716	20231221	090300	10443690	2960	2960	2960	2960	554
717	20231221	090200	8803850	2970	2970	2970	2960	532
718	20231221	090100	7227510	2970	2980	2980	2970	1287
719	20231221	090000	3398310	2995	2990	2995	2990	1125