KissMeData/031310/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	191100	483634890	2715	2715	2715	2715	1958
3	20231204	191000	483634890	2715	2715	2715	2715	0
4	20231204	190900	483634890	2715	2715	2715	2715	0
5	20231204	190800	483634890	2715	2715	2715	2715	0
6	20231204	190700	483634890	2715	2715	2715	2715	0
7	20231204	190600	483634890	2715	2715	2715	2715	0
8	20231204	190500	483634890	2715	2715	2715	2715	0
9	20231204	190400	483634890	2715	2715	2715	2715	0
10	20231204	190300	483634890	2715	2715	2715	2715	0
11	20231204	190200	483634890	2715	2715	2715	2715	0
12	20231204	190100	483634890	2715	2715	2715	2715	0
13	20231204	190000	483634890	2715	2715	2715	2715	0
14	20231204	185900	483634890	2715	2715	2715	2715	0
15	20231204	185800	483634890	2715	2715	2715	2715	0
16	20231204	185700	483634890	2715	2715	2715	2715	0
17	20231204	185600	483634890	2715	2715	2715	2715	0
18	20231204	185500	483634890	2715	2715	2715	2715	0
19	20231204	185400	483634890	2715	2715	2715	2715	0
20	20231204	185300	483634890	2715	2715	2715	2715	0
21	20231204	185200	483634890	2715	2715	2715	2715	0
22	20231204	185100	483634890	2715	2715	2715	2715	0
23	20231204	185000	483634890	2715	2715	2715	2715	0
24	20231204	184900	483634890	2715	2715	2715	2715	0
25	20231204	184800	483634890	2715	2715	2715	2715	0
26	20231204	184700	483634890	2715	2715	2715	2715	0
27	20231204	184600	483634890	2715	2715	2715	2715	0
28	20231204	184500	483634890	2715	2715	2715	2715	0
29	20231204	184400	483634890	2715	2715	2715	2715	0
30	20231204	184300	483634890	2715	2715	2715	2715	0
31	20231204	184200	483634890	2715	2715	2715	2715	0
32	20231204	184100	483634890	2715	2715	2715	2715	1958
33	20231204	184000	483634890	2715	2715	2715	2715	0
34	20231204	183900	483634890	2715	2715	2715	2715	0
35	20231204	183800	483634890	2715	2715	2715	2715	0
36	20231204	183700	483634890	2715	2715	2715	2715	0
37	20231204	183600	483634890	2715	2715	2715	2715	0
38	20231204	183500	483634890	2715	2715	2715	2715	0
39	20231204	183400	483634890	2715	2715	2715	2715	0
40	20231204	183300	483634890	2715	2715	2715	2715	0
41	20231204	183200	483634890	2715	2715	2715	2715	0
42	20231204	183100	483634890	2715	2715	2715	2715	0
43	20231204	183000	483634890	2715	2715	2715	2715	0
44	20231204	182900	483634890	2715	2715	2715	2715	0
45	20231204	182800	483634890	2715	2715	2715	2715	0
46	20231204	182700	483634890	2715	2715	2715	2715	0
47	20231204	182600	483634890	2715	2715	2715	2715	0
48	20231204	182500	483634890	2715	2715	2715	2715	0
49	20231204	182400	483634890	2715	2715	2715	2715	0
50	20231204	182300	483634890	2715	2715	2715	2715	0
51	20231204	182200	483634890	2715	2715	2715	2715	0
52	20231204	182100	483634890	2715	2715	2715	2715	0
53	20231204	182000	483634890	2715	2715	2715	2715	0
54	20231204	181900	483634890	2715	2715	2715	2715	0
55	20231204	181800	483634890	2715	2715	2715	2715	0
56	20231204	181700	483634890	2715	2715	2715	2715	0
57	20231204	181600	483634890	2715	2715	2715	2715	0
58	20231204	181500	483634890	2715	2715	2715	2715	0
59	20231204	181400	483634890	2715	2715	2715	2715	0
60	20231204	181300	483634890	2715	2715	2715	2715	0
61	20231204	181200	483634890	2715	2715	2715	2715	0
62	20231204	181100	483634890	2715	2715	2715	2715	1958
63	20231204	181000	483634890	2715	2715	2715	2715	0
64	20231204	180900	483634890	2715	2715	2715	2715	0
65	20231204	180800	483634890	2715	2715	2715	2715	0
66	20231204	180700	483634890	2715	2715	2715	2715	0
67	20231204	180600	483634890	2715	2715	2715	2715	0
68	20231204	180500	483634890	2715	2715	2715	2715	0
69	20231204	180400	483634890	2715	2715	2715	2715	0
70	20231204	180300	483634890	2715	2715	2715	2715	0
71	20231204	180200	483634890	2715	2715	2715	2715	0
72	20231204	180100	483634890	2715	2715	2715	2715	0
73	20231204	180000	483634890	2715	2715	2715	2715	0
74	20231204	175900	483634890	2715	2715	2715	2715	0
75	20231204	175800	483634890	2715	2715	2715	2715	0
76	20231204	175700	483634890	2715	2715	2715	2715	0
77	20231204	175600	483634890	2715	2715	2715	2715	0
78	20231204	175500	483634890	2715	2715	2715	2715	0
79	20231204	175400	483634890	2715	2715	2715	2715	0
80	20231204	175300	483634890	2715	2715	2715	2715	0
81	20231204	175200	483634890	2715	2715	2715	2715	0
82	20231204	175100	483634890	2715	2715	2715	2715	0
83	20231204	175000	483634890	2715	2715	2715	2715	0
84	20231204	174900	483634890	2715	2715	2715	2715	0
85	20231204	174800	483634890	2715	2715	2715	2715	0
86	20231204	174700	483634890	2715	2715	2715	2715	0
87	20231204	174600	483634890	2715	2715	2715	2715	0
88	20231204	174500	483634890	2715	2715	2715	2715	0
89	20231204	174400	483634890	2715	2715	2715	2715	0
90	20231204	174300	483634890	2715	2715	2715	2715	0
91	20231204	174200	483634890	2715	2715	2715	2715	0
92	20231204	174100	483634890	2715	2715	2715	2715	1958
93	20231204	174000	483634890	2715	2715	2715	2715	0
94	20231204	173900	483634890	2715	2715	2715	2715	0
95	20231204	173800	483634890	2715	2715	2715	2715	0
96	20231204	173700	483634890	2715	2715	2715	2715	0
97	20231204	173600	483634890	2715	2715	2715	2715	0
98	20231204	173500	483634890	2715	2715	2715	2715	0
99	20231204	173400	483634890	2715	2715	2715	2715	0
100	20231204	173300	483634890	2715	2715	2715	2715	0
101	20231204	173200	483634890	2715	2715	2715	2715	0
102	20231204	173100	483634890	2715	2715	2715	2715	0
103	20231204	173000	483634890	2715	2715	2715	2715	0
104	20231204	172900	483634890	2715	2715	2715	2715	0
105	20231204	172800	483634890	2715	2715	2715	2715	0
106	20231204	172700	483634890	2715	2715	2715	2715	0
107	20231204	172600	483634890	2715	2715	2715	2715	0
108	20231204	172500	483634890	2715	2715	2715	2715	0
109	20231204	172400	483634890	2715	2715	2715	2715	0
110	20231204	172300	483634890	2715	2715	2715	2715	0
111	20231204	172200	483634890	2715	2715	2715	2715	0
112	20231204	172100	483634890	2715	2715	2715	2715	0
113	20231204	172000	483634890	2715	2715	2715	2715	0
114	20231204	171900	483634890	2715	2715	2715	2715	0
115	20231204	171800	483634890	2715	2715	2715	2715	0
116	20231204	171700	483634890	2715	2715	2715	2715	0
117	20231204	171600	483634890	2715	2715	2715	2715	0
118	20231204	171500	483634890	2715	2715	2715	2715	0
119	20231204	171400	483634890	2715	2715	2715	2715	0
120	20231204	171300	483634890	2715	2715	2715	2715	0
121	20231204	171200	483634890	2715	2715	2715	2715	0
122	20231204	171100	483634890	2715	2715	2715	2715	1958
123	20231204	171000	483634890	2715	2715	2715	2715	0
124	20231204	170900	483634890	2715	2715	2715	2715	0
125	20231204	170800	483634890	2715	2715	2715	2715	0
126	20231204	170700	483634890	2715	2715	2715	2715	0
127	20231204	170600	483634890	2715	2715	2715	2715	0
128	20231204	170500	483634890	2715	2715	2715	2715	0
129	20231204	170400	483634890	2715	2715	2715	2715	0
130	20231204	170300	483634890	2715	2715	2715	2715	0
131	20231204	170200	483634890	2715	2715	2715	2715	0
132	20231204	170100	483634890	2715	2715	2715	2715	0
133	20231204	170000	483634890	2715	2715	2715	2715	0
134	20231204	165900	483634890	2715	2715	2715	2715	0
135	20231204	165800	483634890	2715	2715	2715	2715	0
136	20231204	165700	483634890	2715	2715	2715	2715	0
137	20231204	165600	483634890	2715	2715	2715	2715	0
138	20231204	165500	483634890	2715	2715	2715	2715	0
139	20231204	165400	483634890	2715	2715	2715	2715	0
140	20231204	165300	483634890	2715	2715	2715	2715	0
141	20231204	165200	483634890	2715	2715	2715	2715	0
142	20231204	165100	483634890	2715	2715	2715	2715	0
143	20231204	165000	483634890	2715	2715	2715	2715	0
144	20231204	164900	483634890	2715	2715	2715	2715	0
145	20231204	164800	483634890	2715	2715	2715	2715	0
146	20231204	164700	483634890	2715	2715	2715	2715	0
147	20231204	164600	483634890	2715	2715	2715	2715	0
148	20231204	164500	483634890	2715	2715	2715	2715	0
149	20231204	164400	483634890	2715	2715	2715	2715	0
150	20231204	164300	483634890	2715	2715	2715	2715	0
151	20231204	164200	483634890	2715	2715	2715	2715	0
152	20231204	164100	483634890	2715	2715	2715	2715	1958
153	20231204	164000	483634890	2715	2715	2715	2715	0
154	20231204	163900	483634890	2715	2715	2715	2715	0
155	20231204	163800	483634890	2715	2715	2715	2715	0
156	20231204	163700	483634890	2715	2715	2715	2715	0
157	20231204	163600	483634890	2715	2715	2715	2715	0
158	20231204	163500	483634890	2715	2715	2715	2715	0
159	20231204	163400	483634890	2715	2715	2715	2715	0
160	20231204	163300	483634890	2715	2715	2715	2715	0
161	20231204	163200	483634890	2715	2715	2715	2715	0
162	20231204	163100	483634890	2715	2715	2715	2715	0
163	20231204	163000	483634890	2715	2715	2715	2715	0
164	20231204	162900	483634890	2715	2715	2715	2715	0
165	20231204	162800	483634890	2715	2715	2715	2715	0
166	20231204	162700	483634890	2715	2715	2715	2715	0
167	20231204	162600	483634890	2715	2715	2715	2715	0
168	20231204	162500	483634890	2715	2715	2715	2715	0
169	20231204	162400	483634890	2715	2715	2715	2715	0
170	20231204	162300	483634890	2715	2715	2715	2715	0
171	20231204	162200	483634890	2715	2715	2715	2715	0
172	20231204	162100	483634890	2715	2715	2715	2715	0
173	20231204	162000	483634890	2715	2715	2715	2715	0
174	20231204	161900	483634890	2715	2715	2715	2715	0
175	20231204	161800	483634890	2715	2715	2715	2715	0
176	20231204	161700	483634890	2715	2715	2715	2715	0
177	20231204	161600	483634890	2715	2715	2715	2715	0
178	20231204	161500	483634890	2715	2715	2715	2715	0
179	20231204	161400	483634890	2715	2715	2715	2715	0
180	20231204	161300	483634890	2715	2715	2715	2715	0
181	20231204	161200	483634890	2715	2715	2715	2715	0
182	20231204	161100	483634890	2715	2715	2715	2715	1958
183	20231204	161000	483634890	2715	2715	2715	2715	0
184	20231204	160900	483634890	2715	2715	2715	2715	0
185	20231204	160800	483634890	2715	2715	2715	2715	0
186	20231204	160700	483634890	2715	2715	2715	2715	0
187	20231204	160600	483634890	2715	2715	2715	2715	0
188	20231204	160500	483634890	2715	2715	2715	2715	0
189	20231204	160400	483634890	2715	2715	2715	2715	0
190	20231204	160300	483634890	2715	2715	2715	2715	0
191	20231204	160200	483634890	2715	2715	2715	2715	0
192	20231204	160100	483634890	2715	2715	2715	2715	0
193	20231204	160000	483634890	2715	2715	2715	2715	0
194	20231204	155900	483634890	2715	2715	2715	2715	0
195	20231204	155800	483634890	2715	2715	2715	2715	0
196	20231204	155700	483634890	2715	2715	2715	2715	0
197	20231204	155600	483634890	2715	2715	2715	2715	0
198	20231204	155500	483634890	2715	2715	2715	2715	0
199	20231204	155400	483634890	2715	2715	2715	2715	0
200	20231204	155300	483634890	2715	2715	2715	2715	0
201	20231204	155200	483634890	2715	2715	2715	2715	0
202	20231204	155100	483634890	2715	2715	2715	2715	0
203	20231204	155000	483634890	2715	2715	2715	2715	0
204	20231204	154900	483634890	2715	2715	2715	2715	0
205	20231204	154800	483634890	2715	2715	2715	2715	0
206	20231204	154700	483634890	2715	2715	2715	2715	0
207	20231204	154600	483634890	2715	2715	2715	2715	0
208	20231204	154500	483634890	2715	2715	2715	2715	0
209	20231204	154400	483634890	2715	2715	2715	2715	0
210	20231204	154300	483634890	2715	2715	2715	2715	0
211	20231204	154200	483634890	2715	2715	2715	2715	0
212	20231204	154100	483634890	2715	2715	2715	2715	1958
213	20231204	154000	483634890	2715	2715	2715	2715	0
214	20231204	153900	483634890	2715	2715	2715	2715	0
215	20231204	153800	483634890	2715	2715	2715	2715	0
216	20231204	153700	483634890	2715	2715	2715	2715	0
217	20231204	153600	483634890	2715	2715	2715	2715	0
218	20231204	153500	483634890	2715	2715	2715	2715	0
219	20231204	153400	483634890	2715	2715	2715	2715	0
220	20231204	153300	483634890	2715	2715	2715	2715	0
221	20231204	153200	483634890	2715	2715	2715	2715	0
222	20231204	153100	483634890	2715	2715	2715	2715	0
223	20231204	153000	483634890	2715	2715	2715	2715	1958
224	20231204	152900	478318920	2685	2685	2685	2685	0
225	20231204	152800	478318920	2685	2685	2685	2685	0
226	20231204	152700	478318920	2685	2685	2685	2685	0
227	20231204	152600	478318920	2685	2685	2685	2685	0
228	20231204	152500	478318920	2685	2685	2685	2685	0
229	20231204	152400	478318920	2685	2685	2685	2685	0
230	20231204	152300	478318920	2685	2685	2685	2685	0
231	20231204	152200	478318920	2685	2685	2685	2685	0
232	20231204	152100	478318920	2685	2685	2685	2685	0
233	20231204	152000	478318920	2685	2685	2685	2685	0
234	20231204	151900	478318920	2685	2690	2690	2685	956
235	20231204	151800	475749670	2695	2695	2695	2695	0
236	20231204	151700	475749670	2695	2695	2695	2695	55
237	20231204	151600	475601445	2695	2695	2695	2695	58
238	20231204	151500	475445135	2705	2705	2705	2705	0
239	20231204	151400	475445135	2705	2705	2705	2705	0
240	20231204	151300	475445135	2705	2705	2705	2705	0
241	20231204	151200	475445135	2705	2705	2705	2705	1
242	20231204	151100	475442430	2700	2700	2700	2700	1
243	20231204	151000	475439730	2690	2690	2690	2690	89
244	20231204	150900	475200320	2710	2710	2710	2710	9
245	20231204	150800	475175930	2695	2695	2695	2695	583
246	20231204	150700	473604745	2695	2695	2695	2695	20
247	20231204	150600	473550845	2695	2695	2695	2695	3800
248	20231204	150500	463309845	2680	2695	2695	2680	5001
249	20231204	150400	449869095	2695	2695	2710	2695	1475
250	20231204	150300	445890970	2710	2710	2710	2710	50
251	20231204	150200	445755470	2715	2715	2715	2715	20
252	20231204	150100	445701170	2715	2715	2715	2715	5
253	20231204	150000	445687595	2715	2715	2715	2715	1
254	20231204	145900	445684880	2690	2690	2690	2690	5
255	20231204	145800	445671430	2690	2690	2690	2690	0
256	20231204	145700	445671430	2690	2715	2715	2690	5
257	20231204	145600	445657955	2700	2690	2700	2690	440
258	20231204	145500	444469975	2700	2700	2700	2700	500
259	20231204	145400	443119975	2690	2700	2700	2690	2181
260	20231204	145300	437232455	2720	2720	2720	2720	20
261	20231204	145200	437178055	2700	2700	2705	2700	1751
262	20231204	145100	432449955	2705	2720	2720	2705	504
263	20231204	145000	431086620	2705	2720	2720	2705	504
264	20231204	144900	429721580	2725	2725	2725	2725	0
265	20231204	144800	429721580	2725	2725	2725	2725	0
266	20231204	144700	429721580	2725	2725	2725	2725	500
267	20231204	144600	428359080	2725	2725	2725	2725	0
268	20231204	144500	428359080	2725	2710	2725	2710	7995
269	20231204	144400	406588885	2695	2695	2695	2695	1
270	20231204	144300	406586190	2705	2705	2705	2705	5
271	20231204	144200	406572665	2710	2705	2710	2705	935
272	20231204	144100	404043475	2705	2705	2705	2705	25
273	20231204	144000	403975850	2705	2705	2705	2705	0
274	20231204	143900	403975850	2705	2705	2705	2705	1000
275	20231204	143800	401270850	2700	2700	2700	2700	70
276	20231204	143700	401081850	2685	2685	2685	2685	672
277	20231204	143600	399277530	2685	2685	2685	2685	53
278	20231204	143500	399135225	2685	2690	2690	2685	1307
279	20231204	143400	395621930	2690	2705	2705	2690	600
280	20231204	143300	394004390	2705	2705	2705	2705	0
281	20231204	143200	394004390	2705	2695	2705	2685	2870
282	20231204	143100	386256730	2690	2690	2690	2690	10
283	20231204	143000	386229830	2690	2715	2715	2690	167
284	20231204	142900	385780225	2720	2720	2720	2715	1030
285	20231204	142800	382979125	2720	2720	2720	2720	356
286	20231204	142700	382010805	2725	2725	2730	2725	2427
287	20231204	142600	375397220	2725	2715	2725	2715	2372
288	20231204	142500	368943245	2715	2710	2720	2680	3770
289	20231204	142400	358724230	2710	2705	2710	2705	1539
290	20231204	142300	354561075	2705	2705	2710	2705	3149
291	20231204	142200	346042955	2705	2690	2705	2690	70
292	20231204	142100	345854205	2705	2705	2705	2705	632
293	20231204	142000	344144645	2705	2705	2705	2705	30
294	20231204	141900	344063495	2705	2705	2705	2705	32
295	20231204	141800	343976935	2705	2685	2705	2685	364
296	20231204	141700	342992955	2710	2705	2710	2680	2284
297	20231204	141600	336847590	2715	2720	2720	2715	1932
298	20231204	141500	331593635	2705	2705	2720	2705	2743
299	20231204	141400	324162320	2705	2705	2705	2705	36
300	20231204	141300	324064940	2705	2705	2705	2705	33
301	20231204	141200	323975675	2705	2705	2705	2705	33
302	20231204	141100	323886410	2705	2705	2705	2685	557
303	20231204	141000	322390245	2705	2705	2705	2705	35
304	20231204	140900	322295570	2705	2705	2705	2705	32
305	20231204	140800	322209010	2680	2705	2705	2680	187
306	20231204	140700	321706295	2705	2705	2705	2705	86
307	20231204	140600	321473665	2705	2705	2705	2705	35
308	20231204	140500	321378990	2705	2705	2705	2705	2936
309	20231204	140400	313437110	2705	2700	2705	2700	1870
310	20231204	140300	308382670	2700	2700	2700	2700	32
311	20231204	140200	308296270	2700	2695	2700	2695	1024
312	20231204	140100	305536490	2695	2695	2695	2695	35
313	20231204	140000	305442165	2695	2695	2695	2695	32
314	20231204	135900	305355925	2695	2695	2695	2695	8
315	20231204	135800	305334365	2675	2675	2675	2675	1
316	20231204	135700	305331690	2695	2695	2695	2695	6
317	20231204	135600	305315520	2700	2700	2700	2700	3
318	20231204	135500	305307420	2695	2695	2695	2695	0
319	20231204	135400	305307420	2695	2695	2695	2695	0
320	20231204	135300	305307420	2695	2695	2695	2695	0
321	20231204	135200	305307420	2695	2695	2695	2695	2204
322	20231204	135100	299367640	2695	2695	2695	2695	0
323	20231204	135000	299367640	2695	2695	2695	2695	205
324	20231204	134900	298815165	2675	2680	2680	2675	940
325	20231204	134800	296300615	2675	2675	2675	2675	0
326	20231204	134700	296300615	2675	2675	2675	2675	0
327	20231204	134600	296300615	2675	2680	2680	2675	152
328	20231204	134500	295893465	2695	2695	2695	2695	6
329	20231204	134400	295877295	2695	2695	2695	2695	0
330	20231204	134300	295877295	2695	2695	2695	2695	0
331	20231204	134200	295877295	2695	2695	2695	2695	0
332	20231204	134100	295877295	2695	2695	2695	2695	0
333	20231204	134000	295877295	2695	2695	2695	2695	0
334	20231204	133900	295877295	2695	2695	2695	2695	0
335	20231204	133800	295877295	2695	2695	2695	2695	300
336	20231204	133700	295068795	2695	2695	2695	2695	0
337	20231204	133600	295068795	2695	2690	2695	2690	1500
338	20231204	133500	291029945	2685	2680	2685	2680	2300
339	20231204	133400	284854890	2680	2680	2680	2680	0
340	20231204	133300	284854890	2680	2680	2680	2680	0
341	20231204	133200	284854890	2680	2680	2680	2680	0
342	20231204	133100	284854890	2680	2680	2680	2680	0
343	20231204	133000	284854890	2680	2680	2680	2680	1
344	20231204	132900	284852210	2680	2680	2680	2680	0
345	20231204	132800	284852210	2680	2680	2680	2680	142
346	20231204	132700	284471650	2680	2680	2680	2680	1
347	20231204	132600	284468970	2670	2670	2670	2670	109
348	20231204	132500	284177940	2665	2665	2665	2665	0
349	20231204	132400	284177940	2665	2665	2665	2665	152
350	20231204	132300	283772860	2680	2680	2680	2680	0
351	20231204	132200	283772860	2680	2680	2680	2680	1
352	20231204	132100	283770180	2680	2680	2680	2680	1
353	20231204	132000	283767500	2680	2680	2680	2680	0
354	20231204	131900	283767500	2680	2680	2680	2680	1
355	20231204	131800	283764820	2680	2680	2680	2680	3
356	20231204	131700	283756780	2690	2690	2690	2690	0
357	20231204	131600	283756780	2690	2690	2690	2690	3
358	20231204	131500	283748710	2690	2690	2690	2690	0
359	20231204	131400	283748710	2690	2690	2690	2690	0
360	20231204	131300	283748710	2690	2670	2690	2670	548
361	20231204	131200	282278470	2670	2670	2670	2670	0
362	20231204	131100	282278470	2670	2670	2670	2670	0
363	20231204	131000	282278470	2670	2670	2670	2670	0
364	20231204	130900	282278470	2670	2670	2670	2670	0
365	20231204	130800	282278470	2670	2670	2670	2670	0
366	20231204	130700	282278470	2670	2670	2670	2670	100
367	20231204	130600	282011470	2660	2665	2665	2660	2609
368	20231204	130500	275068435	2670	2670	2670	2670	100
369	20231204	130400	274801435	2670	2675	2675	2670	20
370	20231204	130300	274747985	2670	2665	2670	2665	552
371	20231204	130200	273275905	2665	2665	2665	2665	511
372	20231204	130100	271914090	2665	2660	2670	2660	2003
373	20231204	130000	266579440	2660	2665	2665	2660	587
374	20231204	125900	265017520	2665	2660	2665	2660	309
375	20231204	125800	264194075	2660	2660	2660	2660	83
376	20231204	125700	263973295	2660	2660	2660	2660	167
377	20231204	125600	263529075	2660	2660	2660	2660	20
378	20231204	125500	263475875	2655	2655	2655	2655	284
379	20231204	125400	262721855	2655	2655	2655	2655	293
380	20231204	125300	261943940	2655	2655	2655	2655	430
381	20231204	125200	260802290	2655	2655	2655	2655	69
382	20231204	125100	260619095	2650	2650	2650	2650	0
383	20231204	125000	260619095	2650	2650	2650	2650	0
384	20231204	124900	260619095	2650	2650	2650	2650	0
385	20231204	124800	260619095	2650	2650	2650	2650	0
386	20231204	124700	260619095	2650	2655	2655	2650	204
387	20231204	124600	260078490	2650	2660	2660	2650	261
388	20231204	124500	259384970	2665	2665	2665	2665	226
389	20231204	124400	258782680	2670	2670	2670	2670	210
390	20231204	124300	258221980	2675	2675	2675	2675	2
391	20231204	124200	258216630	2675	2675	2675	2675	0
392	20231204	124100	258216630	2675	2670	2675	2670	1173
393	20231204	124000	255084670	2670	2665	2670	2660	454
394	20231204	123900	253873760	2670	2670	2670	2670	0
395	20231204	123800	253873760	2670	2660	2670	2660	2166
396	20231204	123700	248102220	2655	2660	2660	2655	595
397	20231204	123600	246519690	2660	2660	2660	2660	59
398	20231204	123500	246362750	2660	2660	2660	2660	0
399	20231204	123400	246362750	2660	2660	2660	2660	9
400	20231204	123300	246338810	2660	2660	2660	2660	0
401	20231204	123200	246338810	2660	2660	2660	2660	0
402	20231204	123100	246338810	2660	2660	2660	2660	1
403	20231204	123000	246336150	2660	2660	2660	2660	0
404	20231204	122900	246336150	2660	2660	2660	2660	31
405	20231204	122800	246253690	2655	2655	2655	2655	0
406	20231204	122700	246253690	2655	2655	2655	2655	0
407	20231204	122600	246253690	2655	2655	2655	2655	0
408	20231204	122500	246253690	2655	2655	2655	2655	400
409	20231204	122400	245191690	2655	2655	2655	2655	0
410	20231204	122300	245191690	2655	2655	2655	2655	0
411	20231204	122200	245191690	2655	2655	2655	2655	2211
412	20231204	122100	239321485	2650	2650	2650	2650	0
413	20231204	122000	239321485	2650	2650	2650	2650	20
414	20231204	121900	239268485	2655	2655	2655	2655	0
415	20231204	121800	239268485	2655	2640	2655	2640	192
416	20231204	121700	238761005	2635	2635	2635	2635	0
417	20231204	121600	238761005	2635	2635	2635	2635	0
418	20231204	121500	238761005	2635	2635	2635	2635	0
419	20231204	121400	238761005	2635	2635	2635	2635	0
420	20231204	121300	238761005	2635	2635	2635	2635	0
421	20231204	121200	238761005	2635	2635	2635	2635	0
422	20231204	121100	238761005	2635	2635	2635	2635	0
423	20231204	121000	238761005	2635	2635	2635	2635	340
424	20231204	120900	237865105	2635	2635	2635	2635	66
425	20231204	120800	237691195	2635	2635	2635	2635	0
426	20231204	120700	237691195	2635	2650	2650	2635	1000
427	20231204	120600	235054640	2645	2645	2645	2645	0
428	20231204	120500	235054640	2645	2645	2645	2645	0
429	20231204	120400	235054640	2645	2645	2645	2645	11
430	20231204	120300	235025545	2645	2645	2645	2645	50
431	20231204	120200	234893295	2655	2655	2655	2655	0
432	20231204	120100	234893295	2655	2655	2655	2655	200
433	20231204	120000	234362295	2655	2655	2655	2655	230
434	20231204	115900	233751645	2655	2655	2655	2655	0
435	20231204	115800	233751645	2655	2655	2655	2655	475
436	20231204	115700	232490520	2650	2650	2650	2650	0
437	20231204	115600	232490520	2650	2650	2650	2650	153
438	20231204	115500	232085070	2655	2655	2655	2655	1
439	20231204	115400	232082415	2650	2650	2650	2650	0
440	20231204	115300	232082415	2650	2650	2650	2650	78
441	20231204	115200	231875715	2650	2650	2650	2650	0
442	20231204	115100	231875715	2650	2650	2650	2650	111
443	20231204	115000	231581565	2650	2650	2650	2650	1
444	20231204	114900	231578915	2650	2650	2650	2650	0
445	20231204	114800	231578915	2650	2650	2650	2650	7
446	20231204	114700	231560365	2640	2640	2640	2640	0
447	20231204	114600	231560365	2640	2640	2640	2640	0
448	20231204	114500	231560365	2640	2640	2640	2640	0
449	20231204	114400	231560365	2640	2640	2640	2640	0
450	20231204	114300	231560365	2640	2640	2640	2640	35
451	20231204	114200	231467965	2635	2635	2635	2635	0
452	20231204	114100	231467965	2635	2635	2635	2635	0
453	20231204	114000	231467965	2635	2635	2635	2635	0
454	20231204	113900	231467965	2635	2635	2635	2635	0
455	20231204	113800	231467965	2635	2635	2635	2635	0
456	20231204	113700	231467965	2635	2635	2635	2635	0
457	20231204	113600	231467965	2635	2635	2635	2635	0
458	20231204	113500	231467965	2635	2635	2635	2635	10
459	20231204	113400	231441615	2635	2640	2640	2635	246
460	20231204	113300	230792365	2655	2645	2655	2645	38
461	20231204	113200	230691755	2645	2645	2645	2645	0
462	20231204	113100	230691755	2645	2645	2645	2645	1157
463	20231204	113000	227631490	2645	2645	2645	2645	0
464	20231204	112900	227631490	2645	2645	2645	2645	3
465	20231204	112800	227623555	2640	2640	2640	2640	0
466	20231204	112700	227623555	2640	2645	2645	2640	6
467	20231204	112600	227607705	2645	2645	2645	2645	0
468	20231204	112500	227607705	2645	2645	2645	2645	1748
469	20231204	112400	222984245	2645	2645	2645	2645	0
470	20231204	112300	222984245	2645	2645	2645	2645	0
471	20231204	112200	222984245	2645	2645	2645	2645	0
472	20231204	112100	222984245	2645	2645	2645	2645	0
473	20231204	112000	222984245	2645	2645	2645	2645	0
474	20231204	111900	222984245	2645	2645	2645	2645	0
475	20231204	111800	222984245	2645	2645	2645	2645	0
476	20231204	111700	222984245	2645	2645	2645	2645	0
477	20231204	111600	222984245	2645	2645	2645	2645	0
478	20231204	111500	222984245	2645	2630	2645	2630	501
479	20231204	111400	221666600	2645	2640	2645	2640	100
480	20231204	111300	221402380	2640	2640	2640	2640	1
481	20231204	111200	221399740	2640	2640	2640	2640	0
482	20231204	111100	221399740	2640	2640	2640	2640	0
483	20231204	111000	221399740	2640	2640	2640	2640	0
484	20231204	110900	221399740	2640	2640	2640	2640	0
485	20231204	110800	221399740	2640	2640	2640	2640	1
486	20231204	110700	221397100	2630	2630	2630	2630	100
487	20231204	110600	221134100	2640	2640	2640	2640	0
488	20231204	110500	221134100	2640	2640	2640	2640	200
489	20231204	110400	220606100	2640	2640	2640	2640	0
490	20231204	110300	220606100	2640	2635	2640	2625	2501
491	20231204	110200	214028955	2640	2640	2640	2640	88
492	20231204	110100	213796635	2640	2640	2640	2640	0
493	20231204	110000	213796635	2640	2640	2640	2640	253
494	20231204	105900	213128715	2640	2640	2640	2640	0
495	20231204	105800	213128715	2640	2640	2640	2640	0
496	20231204	105700	213128715	2640	2640	2640	2640	0
497	20231204	105600	213128715	2640	2640	2640	2640	340
498	20231204	105500	212231115	2635	2635	2635	2635	0
499	20231204	105400	212231115	2635	2635	2635	2635	0
500	20231204	105300	212231115	2635	2635	2635	2635	7087
501	20231204	105200	193556870	2635	2635	2635	2635	219
502	20231204	105100	192979805	2630	2630	2630	2630	0
503	20231204	105000	192979805	2630	2630	2630	2630	399
504	20231204	104900	191930435	2630	2630	2630	2630	66
505	20231204	104800	191756855	2630	2630	2630	2630	373
506	20231204	104700	190775865	2635	2635	2635	2635	46
507	20231204	104600	190654655	2635	2635	2635	2635	0
508	20231204	104500	190654655	2635	2635	2635	2635	0
509	20231204	104400	190654655	2635	2635	2635	2635	29
510	20231204	104300	190578240	2635	2635	2635	2635	85
511	20231204	104200	190354265	2630	2630	2630	2630	0
512	20231204	104100	190354265	2630	2630	2630	2630	0
513	20231204	104000	190354265	2630	2630	2630	2630	479
514	20231204	103900	189094495	2630	2630	2630	2630	0
515	20231204	103800	189094495	2630	2630	2630	2630	0
516	20231204	103700	189094495	2630	2630	2630	2630	300
517	20231204	103600	188305495	2630	2625	2630	2625	63
518	20231204	103500	188139870	2625	2625	2625	2625	0
519	20231204	103400	188139870	2625	2625	2625	2625	0
520	20231204	103300	188139870	2625	2625	2625	2625	0
521	20231204	103200	188139870	2625	2630	2630	2625	1255
522	20231204	103100	184841995	2630	2630	2630	2625	229
523	20231204	103000	184240045	2630	2630	2630	2630	1
524	20231204	102900	184237415	2625	2625	2625	2625	2428
525	20231204	102800	177863915	2625	2625	2625	2625	0
526	20231204	102700	177863915	2625	2630	2630	2625	66
527	20231204	102600	177690645	2630	2630	2630	2630	313
528	20231204	102500	176867455	2630	2630	2630	2630	267
529	20231204	102400	176165245	2630	2630	2630	2630	22
530	20231204	102300	176107385	2630	2630	2630	2630	0
531	20231204	102200	176107385	2630	2630	2630	2630	228
532	20231204	102100	175507745	2630	2630	2630	2630	723
533	20231204	102000	173606255	2630	2630	2630	2630	257
534	20231204	101900	172930345	2630	2630	2630	2630	0
535	20231204	101800	172930345	2630	2630	2630	2630	0
536	20231204	101700	172930345	2630	2630	2630	2630	1
537	20231204	101600	172927715	2640	2640	2640	2640	241
538	20231204	101500	172291475	2630	2630	2630	2630	166
539	20231204	101400	171854895	2630	2630	2630	2630	0
540	20231204	101300	171854895	2630	2630	2630	2630	0
541	20231204	101200	171854895	2630	2630	2630	2630	0
542	20231204	101100	171854895	2630	2635	2635	2630	3923
543	20231204	101000	161524010	2640	2640	2640	2640	0
544	20231204	100900	161524010	2640	2640	2640	2640	0
545	20231204	100800	161524010	2640	2640	2640	2635	761
546	20231204	100700	159515910	2640	2640	2640	2640	653
547	20231204	100600	157791990	2640	2640	2640	2640	0
548	20231204	100500	157791990	2640	2630	2640	2630	674
549	20231204	100400	156016420	2635	2635	2635	2635	0
550	20231204	100300	156016420	2635	2635	2635	2635	734
551	20231204	100200	154082330	2635	2635	2635	2635	177
552	20231204	100100	153615935	2640	2640	2640	2640	699
553	20231204	100000	151770575	2635	2635	2635	2635	0
554	20231204	095900	151770575	2635	2640	2640	2635	229
555	20231204	095800	151166900	2635	2635	2635	2635	0
556	20231204	095700	151166900	2635	2635	2635	2635	0
557	20231204	095600	151166900	2635	2635	2640	2635	491
558	20231204	095500	149872545	2635	2635	2635	2635	0
559	20231204	095400	149872545	2635	2630	2635	2630	762
560	20231204	095300	147866825	2625	2625	2625	2625	705
561	20231204	095200	146016200	2625	2625	2625	2625	977
562	20231204	095100	143451575	2630	2625	2630	2625	1700
563	20231204	095000	138988575	2625	2625	2625	2625	177
564	20231204	094900	138523950	2625	2625	2625	2625	51
565	20231204	094800	138390075	2625	2630	2630	2625	797
566	20231204	094700	136293990	2625	2630	2630	2625	177
567	20231204	094600	135829265	2635	2635	2635	2635	52
568	20231204	094500	135692245	2625	2630	2630	2625	2064
569	20231204	094400	130266925	2630	2630	2630	2630	3178
570	20231204	094300	121908785	2640	2640	2640	2640	50
571	20231204	094200	121776785	2645	2645	2645	2645	2
572	20231204	094100	121771495	2640	2630	2640	2630	867
573	20231204	094000	119484385	2640	2640	2640	2630	274
574	20231204	093900	118763635	2635	2635	2635	2635	0
575	20231204	093800	118763635	2635	2635	2635	2635	922
576	20231204	093700	116334165	2635	2635	2635	2635	1246
577	20231204	093600	113050955	2635	2640	2640	2635	3467
578	20231204	093500	103898680	2645	2645	2645	2645	0
579	20231204	093400	103898680	2645	2645	2645	2645	340
580	20231204	093300	102999380	2645	2645	2645	2640	1310
581	20231204	093200	99535370	2645	2645	2645	2645	376
582	20231204	093100	98540850	2650	2655	2655	2650	1074
583	20231204	093000	95690320	2660	2660	2660	2660	0
584	20231204	092900	95690320	2660	2660	2660	2660	37
585	20231204	092800	95591900	2660	2660	2660	2660	0
586	20231204	092700	95591900	2660	2660	2660	2660	160
587	20231204	092600	95166300	2670	2670	2670	2670	0
588	20231204	092500	95166300	2670	2670	2670	2670	4
589	20231204	092400	95155620	2670	2670	2670	2670	17
590	20231204	092300	95110230	2655	2670	2670	2655	2
591	20231204	092200	95104905	2670	2670	2670	2670	85
592	20231204	092100	94877955	2655	2655	2655	2655	1
593	20231204	092000	94875300	2670	2670	2670	2670	51
594	20231204	091900	94739130	2655	2655	2655	2655	353
595	20231204	091800	93801915	2670	2670	2670	2670	0
596	20231204	091700	93801915	2670	2655	2670	2655	816
597	20231204	091600	91625395	2650	2650	2650	2650	31
598	20231204	091500	91543245	2650	2665	2665	2645	281
599	20231204	091400	90798235	2645	2645	2645	2645	0
600	20231204	091300	90798235	2645	2650	2650	2645	838
601	20231204	091200	88580725	2655	2655	2655	2655	0
602	20231204	091100	88580725	2655	2645	2655	2645	9667
603	20231204	091000	62957005	2650	2630	2650	2630	81
604	20231204	090900	62743075	2650	2640	2650	2635	4296
605	20231204	090800	51419170	2640	2640	2640	2640	0
606	20231204	090700	51419170	2640	2645	2645	2640	7045
607	20231204	090600	32818295	2640	2650	2650	2640	4593
608	20231204	090500	20656345	2650	2645	2650	2645	1286
609	20231204	090400	17254870	2630	2630	2630	2630	36
610	20231204	090300	17160190	2635	2635	2635	2630	1860
611	20231204	090200	12259830	2635	2635	2635	2635	62
612	20231204	090100	12096460	2630	2630	2630	2630	0
613	20231204	090000	12096460	2630	2640	2655	2630	4584