KissMeData/263020/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	205100	337064280	2935	2935	2935	2935	1340
3	20231205	205000	337064280	2935	2935	2935	2935	0
4	20231205	204900	337064280	2935	2935	2935	2935	0
5	20231205	204800	337064280	2935	2935	2935	2935	0
6	20231205	204700	337064280	2935	2935	2935	2935	0
7	20231205	204600	337064280	2935	2935	2935	2935	0
8	20231205	204500	337064280	2935	2935	2935	2935	0
9	20231205	204400	337064280	2935	2935	2935	2935	0
10	20231205	204300	337064280	2935	2935	2935	2935	0
11	20231205	204200	337064280	2935	2935	2935	2935	0
12	20231205	204100	337064280	2935	2935	2935	2935	0
13	20231205	204000	337064280	2935	2935	2935	2935	0
14	20231205	203900	337064280	2935	2935	2935	2935	0
15	20231205	203800	337064280	2935	2935	2935	2935	0
16	20231205	203700	337064280	2935	2935	2935	2935	0
17	20231205	203600	337064280	2935	2935	2935	2935	0
18	20231205	203500	337064280	2935	2935	2935	2935	0
19	20231205	203400	337064280	2935	2935	2935	2935	0
20	20231205	203300	337064280	2935	2935	2935	2935	0
21	20231205	203200	337064280	2935	2935	2935	2935	0
22	20231205	203100	337064280	2935	2935	2935	2935	0
23	20231205	203000	337064280	2935	2935	2935	2935	0
24	20231205	202900	337064280	2935	2935	2935	2935	0
25	20231205	202800	337064280	2935	2935	2935	2935	0
26	20231205	202700	337064280	2935	2935	2935	2935	0
27	20231205	202600	337064280	2935	2935	2935	2935	0
28	20231205	202500	337064280	2935	2935	2935	2935	0
29	20231205	202400	337064280	2935	2935	2935	2935	0
30	20231205	202300	337064280	2935	2935	2935	2935	0
31	20231205	202200	337064280	2935	2935	2935	2935	0
32	20231205	202100	337064280	2935	2935	2935	2935	1340
33	20231205	202000	337064280	2935	2935	2935	2935	0
34	20231205	201900	337064280	2935	2935	2935	2935	0
35	20231205	201800	337064280	2935	2935	2935	2935	0
36	20231205	201700	337064280	2935	2935	2935	2935	0
37	20231205	201600	337064280	2935	2935	2935	2935	0
38	20231205	201500	337064280	2935	2935	2935	2935	0
39	20231205	201400	337064280	2935	2935	2935	2935	0
40	20231205	201300	337064280	2935	2935	2935	2935	0
41	20231205	201200	337064280	2935	2935	2935	2935	0
42	20231205	201100	337064280	2935	2935	2935	2935	0
43	20231205	201000	337064280	2935	2935	2935	2935	0
44	20231205	200900	337064280	2935	2935	2935	2935	0
45	20231205	200800	337064280	2935	2935	2935	2935	0
46	20231205	200700	337064280	2935	2935	2935	2935	0
47	20231205	200600	337064280	2935	2935	2935	2935	0
48	20231205	200500	337064280	2935	2935	2935	2935	0
49	20231205	200400	337064280	2935	2935	2935	2935	0
50	20231205	200300	337064280	2935	2935	2935	2935	0
51	20231205	200200	337064280	2935	2935	2935	2935	0
52	20231205	200100	337064280	2935	2935	2935	2935	0
53	20231205	200000	337064280	2935	2935	2935	2935	0
54	20231205	195900	337064280	2935	2935	2935	2935	0
55	20231205	195800	337064280	2935	2935	2935	2935	0
56	20231205	195700	337064280	2935	2935	2935	2935	0
57	20231205	195600	337064280	2935	2935	2935	2935	0
58	20231205	195500	337064280	2935	2935	2935	2935	0
59	20231205	195400	337064280	2935	2935	2935	2935	0
60	20231205	195300	337064280	2935	2935	2935	2935	0
61	20231205	195200	337064280	2935	2935	2935	2935	0
62	20231205	195100	337064280	2935	2935	2935	2935	1340
63	20231205	195000	337064280	2935	2935	2935	2935	0
64	20231205	194900	337064280	2935	2935	2935	2935	0
65	20231205	194800	337064280	2935	2935	2935	2935	0
66	20231205	194700	337064280	2935	2935	2935	2935	0
67	20231205	194600	337064280	2935	2935	2935	2935	0
68	20231205	194500	337064280	2935	2935	2935	2935	0
69	20231205	194400	337064280	2935	2935	2935	2935	0
70	20231205	194300	337064280	2935	2935	2935	2935	0
71	20231205	194200	337064280	2935	2935	2935	2935	0
72	20231205	194100	337064280	2935	2935	2935	2935	0
73	20231205	194000	337064280	2935	2935	2935	2935	0
74	20231205	193900	337064280	2935	2935	2935	2935	0
75	20231205	193800	337064280	2935	2935	2935	2935	0
76	20231205	193700	337064280	2935	2935	2935	2935	0
77	20231205	193600	337064280	2935	2935	2935	2935	0
78	20231205	193500	337064280	2935	2935	2935	2935	0
79	20231205	193400	337064280	2935	2935	2935	2935	0
80	20231205	193300	337064280	2935	2935	2935	2935	0
81	20231205	193200	337064280	2935	2935	2935	2935	0
82	20231205	193100	337064280	2935	2935	2935	2935	0
83	20231205	193000	337064280	2935	2935	2935	2935	0
84	20231205	192900	337064280	2935	2935	2935	2935	0
85	20231205	192800	337064280	2935	2935	2935	2935	0
86	20231205	192700	337064280	2935	2935	2935	2935	0
87	20231205	192600	337064280	2935	2935	2935	2935	0
88	20231205	192500	337064280	2935	2935	2935	2935	0
89	20231205	192400	337064280	2935	2935	2935	2935	0
90	20231205	192300	337064280	2935	2935	2935	2935	0
91	20231205	192200	337064280	2935	2935	2935	2935	0
92	20231205	192100	337064280	2935	2935	2935	2935	1340
93	20231205	192000	337064280	2935	2935	2935	2935	0
94	20231205	191900	337064280	2935	2935	2935	2935	0
95	20231205	191800	337064280	2935	2935	2935	2935	0
96	20231205	191700	337064280	2935	2935	2935	2935	0
97	20231205	191600	337064280	2935	2935	2935	2935	0
98	20231205	191500	337064280	2935	2935	2935	2935	0
99	20231205	191400	337064280	2935	2935	2935	2935	0
100	20231205	191300	337064280	2935	2935	2935	2935	0
101	20231205	191200	337064280	2935	2935	2935	2935	0
102	20231205	191100	337064280	2935	2935	2935	2935	0
103	20231205	191000	337064280	2935	2935	2935	2935	0
104	20231205	190900	337064280	2935	2935	2935	2935	0
105	20231205	190800	337064280	2935	2935	2935	2935	0
106	20231205	190700	337064280	2935	2935	2935	2935	0
107	20231205	190600	337064280	2935	2935	2935	2935	0
108	20231205	190500	337064280	2935	2935	2935	2935	0
109	20231205	190400	337064280	2935	2935	2935	2935	0
110	20231205	190300	337064280	2935	2935	2935	2935	0
111	20231205	190200	337064280	2935	2935	2935	2935	0
112	20231205	190100	337064280	2935	2935	2935	2935	0
113	20231205	190000	337064280	2935	2935	2935	2935	0
114	20231205	185900	337064280	2935	2935	2935	2935	0
115	20231205	185800	337064280	2935	2935	2935	2935	0
116	20231205	185700	337064280	2935	2935	2935	2935	0
117	20231205	185600	337064280	2935	2935	2935	2935	0
118	20231205	185500	337064280	2935	2935	2935	2935	0
119	20231205	185400	337064280	2935	2935	2935	2935	0
120	20231205	185300	337064280	2935	2935	2935	2935	0
121	20231205	185200	337064280	2935	2935	2935	2935	0
122	20231205	185100	337064280	2935	2935	2935	2935	1340
123	20231205	185000	337064280	2935	2935	2935	2935	0
124	20231205	184900	337064280	2935	2935	2935	2935	0
125	20231205	184800	337064280	2935	2935	2935	2935	0
126	20231205	184700	337064280	2935	2935	2935	2935	0
127	20231205	184600	337064280	2935	2935	2935	2935	0
128	20231205	184500	337064280	2935	2935	2935	2935	0
129	20231205	184400	337064280	2935	2935	2935	2935	0
130	20231205	184300	337064280	2935	2935	2935	2935	0
131	20231205	184200	337064280	2935	2935	2935	2935	0
132	20231205	184100	337064280	2935	2935	2935	2935	0
133	20231205	184000	337064280	2935	2935	2935	2935	0
134	20231205	183900	337064280	2935	2935	2935	2935	0
135	20231205	183800	337064280	2935	2935	2935	2935	0
136	20231205	183700	337064280	2935	2935	2935	2935	0
137	20231205	183600	337064280	2935	2935	2935	2935	0
138	20231205	183500	337064280	2935	2935	2935	2935	0
139	20231205	183400	337064280	2935	2935	2935	2935	0
140	20231205	183300	337064280	2935	2935	2935	2935	0
141	20231205	183200	337064280	2935	2935	2935	2935	0
142	20231205	183100	337064280	2935	2935	2935	2935	0
143	20231205	183000	337064280	2935	2935	2935	2935	0
144	20231205	182900	337064280	2935	2935	2935	2935	0
145	20231205	182800	337064280	2935	2935	2935	2935	0
146	20231205	182700	337064280	2935	2935	2935	2935	0
147	20231205	182600	337064280	2935	2935	2935	2935	0
148	20231205	182500	337064280	2935	2935	2935	2935	0
149	20231205	182400	337064280	2935	2935	2935	2935	0
150	20231205	182300	337064280	2935	2935	2935	2935	0
151	20231205	182200	337064280	2935	2935	2935	2935	0
152	20231205	182100	337064280	2935	2935	2935	2935	1340
153	20231205	182000	337064280	2935	2935	2935	2935	0
154	20231205	181900	337064280	2935	2935	2935	2935	0
155	20231205	181800	337064280	2935	2935	2935	2935	0
156	20231205	181700	337064280	2935	2935	2935	2935	0
157	20231205	181600	337064280	2935	2935	2935	2935	0
158	20231205	181500	337064280	2935	2935	2935	2935	0
159	20231205	181400	337064280	2935	2935	2935	2935	0
160	20231205	181300	337064280	2935	2935	2935	2935	0
161	20231205	181200	337064280	2935	2935	2935	2935	0
162	20231205	181100	337064280	2935	2935	2935	2935	0
163	20231205	181000	337064280	2935	2935	2935	2935	0
164	20231205	180900	337064280	2935	2935	2935	2935	0
165	20231205	180800	337064280	2935	2935	2935	2935	0
166	20231205	180700	337064280	2935	2935	2935	2935	0
167	20231205	180600	337064280	2935	2935	2935	2935	0
168	20231205	180500	337064280	2935	2935	2935	2935	0
169	20231205	180400	337064280	2935	2935	2935	2935	0
170	20231205	180300	337064280	2935	2935	2935	2935	0
171	20231205	180200	337064280	2935	2935	2935	2935	0
172	20231205	180100	337064280	2935	2935	2935	2935	0
173	20231205	180000	337064280	2935	2935	2935	2935	0
174	20231205	175900	337064280	2935	2935	2935	2935	0
175	20231205	175800	337064280	2935	2935	2935	2935	0
176	20231205	175700	337064280	2935	2935	2935	2935	0
177	20231205	175600	337064280	2935	2935	2935	2935	0
178	20231205	175500	337064280	2935	2935	2935	2935	0
179	20231205	175400	337064280	2935	2935	2935	2935	0
180	20231205	175300	337064280	2935	2935	2935	2935	0
181	20231205	175200	337064280	2935	2935	2935	2935	0
182	20231205	175100	337064280	2935	2935	2935	2935	1340
183	20231205	175000	337064280	2935	2935	2935	2935	0
184	20231205	174900	337064280	2935	2935	2935	2935	0
185	20231205	174800	337064280	2935	2935	2935	2935	0
186	20231205	174700	337064280	2935	2935	2935	2935	0
187	20231205	174600	337064280	2935	2935	2935	2935	0
188	20231205	174500	337064280	2935	2935	2935	2935	0
189	20231205	174400	337064280	2935	2935	2935	2935	0
190	20231205	174300	337064280	2935	2935	2935	2935	0
191	20231205	174200	337064280	2935	2935	2935	2935	0
192	20231205	174100	337064280	2935	2935	2935	2935	0
193	20231205	174000	337064280	2935	2935	2935	2935	0
194	20231205	173900	337064280	2935	2935	2935	2935	0
195	20231205	173800	337064280	2935	2935	2935	2935	0
196	20231205	173700	337064280	2935	2935	2935	2935	0
197	20231205	173600	337064280	2935	2935	2935	2935	0
198	20231205	173500	337064280	2935	2935	2935	2935	0
199	20231205	173400	337064280	2935	2935	2935	2935	0
200	20231205	173300	337064280	2935	2935	2935	2935	0
201	20231205	173200	337064280	2935	2935	2935	2935	0
202	20231205	173100	337064280	2935	2935	2935	2935	0
203	20231205	173000	337064280	2935	2935	2935	2935	0
204	20231205	172900	337064280	2935	2935	2935	2935	0
205	20231205	172800	337064280	2935	2935	2935	2935	0
206	20231205	172700	337064280	2935	2935	2935	2935	0
207	20231205	172600	337064280	2935	2935	2935	2935	0
208	20231205	172500	337064280	2935	2935	2935	2935	0
209	20231205	172400	337064280	2935	2935	2935	2935	0
210	20231205	172300	337064280	2935	2935	2935	2935	0
211	20231205	172200	337064280	2935	2935	2935	2935	0
212	20231205	172100	337064280	2935	2935	2935	2935	1340
213	20231205	172000	337064280	2935	2935	2935	2935	0
214	20231205	171900	337064280	2935	2935	2935	2935	0
215	20231205	171800	337064280	2935	2935	2935	2935	0
216	20231205	171700	337064280	2935	2935	2935	2935	0
217	20231205	171600	337064280	2935	2935	2935	2935	0
218	20231205	171500	337064280	2935	2935	2935	2935	0
219	20231205	171400	337064280	2935	2935	2935	2935	0
220	20231205	171300	337064280	2935	2935	2935	2935	0
221	20231205	171200	337064280	2935	2935	2935	2935	0
222	20231205	171100	337064280	2935	2935	2935	2935	0
223	20231205	171000	337064280	2935	2935	2935	2935	0
224	20231205	170900	337064280	2935	2935	2935	2935	0
225	20231205	170800	337064280	2935	2935	2935	2935	0
226	20231205	170700	337064280	2935	2935	2935	2935	0
227	20231205	170600	337064280	2935	2935	2935	2935	0
228	20231205	170500	337064280	2935	2935	2935	2935	0
229	20231205	170400	337064280	2935	2935	2935	2935	0
230	20231205	170300	337064280	2935	2935	2935	2935	0
231	20231205	170200	337064280	2935	2935	2935	2935	0
232	20231205	170100	337064280	2935	2935	2935	2935	0
233	20231205	170000	337064280	2935	2935	2935	2935	0
234	20231205	165900	337064280	2935	2935	2935	2935	0
235	20231205	165800	337064280	2935	2935	2935	2935	0
236	20231205	165700	337064280	2935	2935	2935	2935	0
237	20231205	165600	337064280	2935	2935	2935	2935	0
238	20231205	165500	337064280	2935	2935	2935	2935	0
239	20231205	165400	337064280	2935	2935	2935	2935	0
240	20231205	165300	337064280	2935	2935	2935	2935	0
241	20231205	165200	337064280	2935	2935	2935	2935	0
242	20231205	165100	337064280	2935	2935	2935	2935	1340
243	20231205	165000	337064280	2935	2935	2935	2935	0
244	20231205	164900	337064280	2935	2935	2935	2935	0
245	20231205	164800	337064280	2935	2935	2935	2935	0
246	20231205	164700	337064280	2935	2935	2935	2935	0
247	20231205	164600	337064280	2935	2935	2935	2935	0
248	20231205	164500	337064280	2935	2935	2935	2935	0
249	20231205	164400	337064280	2935	2935	2935	2935	0
250	20231205	164300	337064280	2935	2935	2935	2935	0
251	20231205	164200	337064280	2935	2935	2935	2935	0
252	20231205	164100	337064280	2935	2935	2935	2935	0
253	20231205	164000	337064280	2935	2935	2935	2935	0
254	20231205	163900	337064280	2935	2935	2935	2935	0
255	20231205	163800	337064280	2935	2935	2935	2935	0
256	20231205	163700	337064280	2935	2935	2935	2935	0
257	20231205	163600	337064280	2935	2935	2935	2935	0
258	20231205	163500	337064280	2935	2935	2935	2935	0
259	20231205	163400	337064280	2935	2935	2935	2935	0
260	20231205	163300	337064280	2935	2935	2935	2935	0
261	20231205	163200	337064280	2935	2935	2935	2935	0
262	20231205	163100	337064280	2935	2935	2935	2935	0
263	20231205	163000	337064280	2935	2935	2935	2935	0
264	20231205	162900	337064280	2935	2935	2935	2935	0
265	20231205	162800	337064280	2935	2935	2935	2935	0
266	20231205	162700	337064280	2935	2935	2935	2935	0
267	20231205	162600	337064280	2935	2935	2935	2935	0
268	20231205	162500	337064280	2935	2935	2935	2935	0
269	20231205	162400	337064280	2935	2935	2935	2935	0
270	20231205	162300	337064280	2935	2935	2935	2935	0
271	20231205	162200	337064280	2935	2935	2935	2935	0
272	20231205	162100	337064280	2935	2935	2935	2935	1340
273	20231205	162000	337064280	2935	2935	2935	2935	0
274	20231205	161900	337064280	2935	2935	2935	2935	0
275	20231205	161800	337064280	2935	2935	2935	2935	0
276	20231205	161700	337064280	2935	2935	2935	2935	0
277	20231205	161600	337064280	2935	2935	2935	2935	0
278	20231205	161500	337064280	2935	2935	2935	2935	0
279	20231205	161400	337064280	2935	2935	2935	2935	0
280	20231205	161300	337064280	2935	2935	2935	2935	0
281	20231205	161200	337064280	2935	2935	2935	2935	0
282	20231205	161100	337064280	2935	2935	2935	2935	0
283	20231205	161000	337064280	2935	2935	2935	2935	0
284	20231205	160900	337064280	2935	2935	2935	2935	0
285	20231205	160800	337064280	2935	2935	2935	2935	0
286	20231205	160700	337064280	2935	2935	2935	2935	0
287	20231205	160600	337064280	2935	2935	2935	2935	0
288	20231205	160500	337064280	2935	2935	2935	2935	0
289	20231205	160400	337064280	2935	2935	2935	2935	0
290	20231205	160300	337064280	2935	2935	2935	2935	0
291	20231205	160200	337064280	2935	2935	2935	2935	0
292	20231205	160100	337064280	2935	2935	2935	2935	0
293	20231205	160000	337064280	2935	2935	2935	2935	0
294	20231205	155900	337064280	2935	2935	2935	2935	0
295	20231205	155800	337064280	2935	2935	2935	2935	0
296	20231205	155700	337064280	2935	2935	2935	2935	0
297	20231205	155600	337064280	2935	2935	2935	2935	0
298	20231205	155500	337064280	2935	2935	2935	2935	0
299	20231205	155400	337064280	2935	2935	2935	2935	0
300	20231205	155300	337064280	2935	2935	2935	2935	0
301	20231205	155200	337064280	2935	2935	2935	2935	0
302	20231205	155100	337064280	2935	2935	2935	2935	1340
303	20231205	155000	337064280	2935	2935	2935	2935	0
304	20231205	154900	337064280	2935	2935	2935	2935	0
305	20231205	154800	337064280	2935	2935	2935	2935	0
306	20231205	154700	337064280	2935	2935	2935	2935	0
307	20231205	154600	337064280	2935	2935	2935	2935	0
308	20231205	154500	337064280	2935	2935	2935	2935	0
309	20231205	154400	337064280	2935	2935	2935	2935	0
310	20231205	154300	337064280	2935	2935	2935	2935	0
311	20231205	154200	337064280	2935	2935	2935	2935	0
312	20231205	154100	337064280	2935	2935	2935	2935	0
313	20231205	154000	337064280	2935	2935	2935	2935	0
314	20231205	153900	337064280	2935	2935	2935	2935	0
315	20231205	153800	337064280	2935	2935	2935	2935	0
316	20231205	153700	337064280	2935	2935	2935	2935	0
317	20231205	153600	337064280	2935	2935	2935	2935	0
318	20231205	153500	337064280	2935	2935	2935	2935	0
319	20231205	153400	337064280	2935	2935	2935	2935	0
320	20231205	153300	337064280	2935	2935	2935	2935	0
321	20231205	153200	337064280	2935	2935	2935	2935	0
322	20231205	153100	337064280	2935	2935	2935	2935	0
323	20231205	153000	337064280	2935	2935	2935	2935	1340
324	20231205	152900	333131380	2930	2930	2930	2930	0
325	20231205	152800	333131380	2930	2930	2930	2930	0
326	20231205	152700	333131380	2930	2930	2930	2930	0
327	20231205	152600	333131380	2930	2930	2930	2930	0
328	20231205	152500	333131380	2930	2930	2930	2930	0
329	20231205	152400	333131380	2930	2930	2930	2930	0
330	20231205	152300	333131380	2930	2930	2930	2930	0
331	20231205	152200	333131380	2930	2930	2930	2930	0
332	20231205	152100	333131380	2930	2930	2930	2930	0
333	20231205	152000	333131380	2930	2930	2930	2930	0
334	20231205	151900	333131380	2930	2930	2955	2920	469
335	20231205	151800	331755130	2940	2925	2940	2925	553
336	20231205	151700	330135310	2925	2925	2925	2925	1
337	20231205	151600	330132385	2925	2925	2925	2925	3
338	20231205	151500	330123610	2925	2930	2940	2925	76
339	20231205	151400	329901220	2925	2925	2925	2925	0
340	20231205	151300	329901220	2925	2925	2925	2925	114
341	20231205	151200	329567770	2920	2930	2930	2920	1083
342	20231205	151100	326396950	2940	2940	2940	2940	0
343	20231205	151000	326396950	2940	2940	2940	2940	0
344	20231205	150900	326396950	2940	2940	2940	2940	16
345	20231205	150800	326349910	2925	2925	2940	2925	58
346	20231205	150700	326180245	2925	2935	2965	2925	498
347	20231205	150600	324714390	2935	2935	2935	2920	5622
348	20231205	150500	308270295	2935	2935	2935	2935	2
349	20231205	150400	308264425	2925	2925	2925	2925	0
350	20231205	150300	308264425	2925	2925	2925	2925	0
351	20231205	150200	308264425	2925	2935	2935	2925	400
352	20231205	150100	307094220	2965	2965	2965	2965	0
353	20231205	150000	307094220	2965	2965	2965	2965	0
354	20231205	145900	307094220	2965	2965	2965	2965	0
355	20231205	145800	307094220	2965	2940	2965	2940	79
356	20231205	145700	306861455	2940	2935	2940	2935	700
357	20231205	145600	304804920	2940	2940	2940	2940	0
358	20231205	145500	304804920	2940	2940	2940	2940	0
359	20231205	145400	304804920	2940	2940	2940	2940	0
360	20231205	145300	304804920	2940	2940	2940	2940	0
361	20231205	145200	304804920	2940	2940	2940	2940	0
362	20231205	145100	304804920	2940	2940	2940	2940	0
363	20231205	145000	304804920	2940	2940	2940	2940	3
364	20231205	144900	304796100	2930	2930	2930	2930	0
365	20231205	144800	304796100	2930	2930	2930	2930	130
366	20231205	144700	304415200	2940	2935	2940	2935	21
367	20231205	144600	304353560	2935	2935	2935	2935	1
368	20231205	144500	304350625	2925	2925	2925	2925	0
369	20231205	144400	304350625	2925	2925	2925	2925	0
370	20231205	144300	304350625	2925	2930	2935	2925	564
371	20231205	144200	302699505	2925	2925	2925	2925	36
372	20231205	144100	302594205	2925	2925	2925	2925	527
373	20231205	144000	301052730	2930	2925	2930	2925	1181
374	20231205	143900	297598300	2930	2930	2930	2930	0
375	20231205	143800	297598300	2930	2930	2930	2930	340
376	20231205	143700	296602100	2935	2935	2935	2935	27
377	20231205	143600	296522855	2935	2935	2935	2935	0
378	20231205	143500	296522855	2935	2935	2935	2935	279
379	20231205	143400	295703990	2935	2935	2935	2935	1110
380	20231205	143300	292446140	2935	2935	2935	2935	19
381	20231205	143200	292390375	2935	2935	2935	2935	4
382	20231205	143100	292378635	2935	2935	2935	2935	0
383	20231205	143000	292378635	2935	2940	2940	2935	206
384	20231205	142900	291773025	2950	2950	2950	2950	0
385	20231205	142800	291773025	2950	2950	2950	2950	0
386	20231205	142700	291773025	2950	2950	2950	2950	0
387	20231205	142600	291773025	2950	2950	2950	2950	46
388	20231205	142500	291637325	2950	2950	2950	2950	0
389	20231205	142400	291637325	2950	2950	2950	2950	0
390	20231205	142300	291637325	2950	2950	2950	2950	268
391	20231205	142200	290846725	2955	2955	2955	2955	0
392	20231205	142100	290846725	2955	2955	2955	2955	0
393	20231205	142000	290846725	2955	2955	2955	2955	0
394	20231205	141900	290846725	2955	2955	2955	2955	0
395	20231205	141800	290846725	2955	2940	2955	2940	2029
396	20231205	141700	284881310	2940	2950	2950	2940	640
397	20231205	141600	282997225	2945	2945	2945	2945	0
398	20231205	141500	282997225	2945	2945	2945	2945	10
399	20231205	141400	282967775	2945	2945	2945	2945	54
400	20231205	141300	282808745	2945	2945	2945	2945	0
401	20231205	141200	282808745	2945	2945	2945	2945	1000
402	20231205	141100	279863745	2950	2955	2960	2950	95
403	20231205	141000	279583075	2955	2950	2960	2950	2139
404	20231205	140900	273272280	2950	2955	2955	2950	50
405	20231205	140800	273124705	2955	2955	2955	2955	0
406	20231205	140700	273124705	2955	2955	2955	2955	10
407	20231205	140600	273095155	2965	2965	2965	2965	97
408	20231205	140500	272807550	2965	2965	2965	2965	1
409	20231205	140400	272804585	2965	2965	2965	2965	33
410	20231205	140300	272706740	2965	2965	2965	2965	0
411	20231205	140200	272706740	2965	2965	2965	2965	50
412	20231205	140100	272558490	2965	2965	2965	2965	1
413	20231205	140000	272555525	2970	2970	2970	2970	0
414	20231205	135900	272555525	2970	2970	2970	2970	0
415	20231205	135800	272555525	2970	2970	2970	2970	0
416	20231205	135700	272555525	2970	2970	2970	2970	0
417	20231205	135600	272555525	2970	2970	2970	2970	0
418	20231205	135500	272555525	2970	2970	2970	2970	2
419	20231205	135400	272549585	2975	2975	2975	2975	0
420	20231205	135300	272549585	2975	2975	2975	2975	0
421	20231205	135200	272549585	2975	2950	2975	2950	488
422	20231205	135100	271101580	2950	2950	2950	2950	0
423	20231205	135000	271101580	2950	2960	2960	2950	676
424	20231205	134900	269103900	2960	2960	2960	2960	21
425	20231205	134800	269041740	2960	2960	2960	2960	14
426	20231205	134700	269000300	2960	2960	2960	2960	21
427	20231205	134600	268938140	2960	2960	2960	2960	26
428	20231205	134500	268861180	2960	2960	2960	2960	0
429	20231205	134400	268861180	2960	2960	2960	2960	26
430	20231205	134300	268784220	2960	2960	2960	2960	0
431	20231205	134200	268784220	2960	2960	2960	2960	0
432	20231205	134100	268784220	2960	2960	2960	2960	0
433	20231205	134000	268784220	2960	2960	2960	2960	2
434	20231205	133900	268778300	2960	2960	2960	2960	0
435	20231205	133800	268778300	2960	2960	2960	2960	1074
436	20231205	133700	265599260	2955	2955	2955	2955	15
437	20231205	133600	265554935	2955	2955	2955	2955	20
438	20231205	133500	265495835	2955	2955	2955	2955	0
439	20231205	133400	265495835	2955	2955	2955	2955	20
440	20231205	133300	265436735	2960	2960	2960	2960	0
441	20231205	133200	265436735	2960	2960	2960	2960	1
442	20231205	133100	265433775	2960	2960	2960	2960	0
443	20231205	133000	265433775	2960	2960	2960	2960	3
444	20231205	132900	265424895	2960	2955	2960	2955	85
445	20231205	132800	265173410	2955	2955	2955	2955	1
446	20231205	132700	265170455	2955	2955	2955	2955	7
447	20231205	132600	265149770	2955	2955	2955	2955	34
448	20231205	132500	265049300	2955	2955	2955	2955	164
449	20231205	132400	264564680	2955	2955	2955	2955	28
450	20231205	132300	264481940	2965	2965	2965	2965	0
451	20231205	132200	264481940	2965	2965	2965	2965	6
452	20231205	132100	264464150	2965	2965	2965	2965	0
453	20231205	132000	264464150	2965	2965	2965	2965	0
454	20231205	131900	264464150	2965	2955	2970	2955	2761
455	20231205	131800	256283995	2950	2950	2950	2950	0
456	20231205	131700	256283995	2950	2950	2950	2950	4
457	20231205	131600	256272195	2950	2950	2950	2950	0
458	20231205	131500	256272195	2950	2950	2950	2950	4
459	20231205	131400	256260395	2950	2950	2950	2950	330
460	20231205	131300	255286895	2950	2950	2950	2950	74
461	20231205	131200	255068595	2950	2950	2950	2950	0
462	20231205	131100	255068595	2950	2950	2950	2950	25
463	20231205	131000	254994845	2950	2950	2950	2950	0
464	20231205	130900	254994845	2950	2950	2950	2950	0
465	20231205	130800	254994845	2950	2950	2950	2950	0
466	20231205	130700	254994845	2950	2950	2950	2950	0
467	20231205	130600	254994845	2950	2950	2950	2950	23
468	20231205	130500	254926995	2960	2960	2960	2960	0
469	20231205	130400	254926995	2960	2955	2960	2955	18
470	20231205	130300	254873775	2955	2955	2955	2955	54
471	20231205	130200	254714205	2955	2955	2955	2955	0
472	20231205	130100	254714205	2955	2955	2955	2955	0
473	20231205	130000	254714205	2955	2955	2955	2955	0
474	20231205	125900	254714205	2955	2955	2955	2955	0
475	20231205	125800	254714205	2955	2955	2955	2955	5
476	20231205	125700	254699430	2955	2955	2955	2955	6
477	20231205	125600	254681700	2955	2955	2955	2955	23
478	20231205	125500	254613735	2960	2960	2960	2960	141
479	20231205	125400	254196375	2960	2960	2960	2960	512
480	20231205	125300	252680855	2965	2965	2965	2965	0
481	20231205	125200	252680855	2965	2965	2965	2965	9
482	20231205	125100	252654170	2965	2965	2965	2965	125
483	20231205	125000	252283545	2975	2975	2975	2975	0
484	20231205	124900	252283545	2975	2975	2975	2975	0
485	20231205	124800	252283545	2975	2975	2975	2975	0
486	20231205	124700	252283545	2975	2975	2975	2975	100
487	20231205	124600	251986045	2975	2975	2975	2975	0
488	20231205	124500	251986045	2975	2965	2975	2965	140
489	20231205	124400	251570765	2975	2975	2975	2975	0
490	20231205	124300	251570765	2975	2975	2975	2975	0
491	20231205	124200	251570765	2975	2975	2975	2975	0
492	20231205	124100	251570765	2975	2965	2975	2965	1056
493	20231205	124000	248439465	2965	2965	2965	2965	0
494	20231205	123900	248439465	2965	2965	2965	2965	0
495	20231205	123800	248439465	2965	2965	2965	2965	0
496	20231205	123700	248439465	2965	2965	2965	2965	0
497	20231205	123600	248439465	2965	2965	2965	2965	12
498	20231205	123500	248403885	2960	2955	2960	2955	46
499	20231205	123400	248267765	2955	2955	2955	2955	12
500	20231205	123300	248232305	2955	2955	2955	2955	9
501	20231205	123200	248205710	2960	2960	2960	2960	0
502	20231205	123100	248205710	2960	2960	2960	2960	37
503	20231205	123000	248096190	2960	2960	2960	2960	13
504	20231205	122900	248057710	2965	2965	2965	2965	0
505	20231205	122800	248057710	2965	2965	2965	2965	0
506	20231205	122700	248057710	2965	2965	2965	2965	0
507	20231205	122600	248057710	2965	2965	2965	2965	10
508	20231205	122500	248028060	2970	2970	2970	2970	0
509	20231205	122400	248028060	2970	2970	2970	2970	0
510	20231205	122300	248028060	2970	2970	2970	2970	0
511	20231205	122200	248028060	2970	2970	2970	2970	0
512	20231205	122100	248028060	2970	2970	2970	2970	10
513	20231205	122000	247998360	2975	2975	2975	2975	10
514	20231205	121900	247968610	2980	2965	2980	2965	57
515	20231205	121800	247799375	2960	2960	2960	2960	0
516	20231205	121700	247799375	2960	2960	2960	2960	42
517	20231205	121600	247675055	2950	2950	2950	2950	0
518	20231205	121500	247675055	2950	2950	2950	2950	50
519	20231205	121400	247527555	2950	2950	2950	2950	1
520	20231205	121300	247524605	2935	2965	2970	2935	284
521	20231205	121200	246685225	2975	2965	2975	2965	1148
522	20231205	121100	243280655	2965	2975	2975	2965	328
523	20231205	121000	242306585	2970	2975	2975	2970	666
524	20231205	120900	240325255	2980	2980	2980	2980	49
525	20231205	120800	240179235	2980	2985	2985	2980	102
526	20231205	120700	239875265	2980	2980	2980	2980	0
527	20231205	120600	239875265	2980	2975	2980	2975	55
528	20231205	120500	239711400	2975	2980	2980	2975	6
529	20231205	120400	239693540	2990	2990	2990	2990	0
530	20231205	120300	239693540	2990	2990	2990	2990	1
531	20231205	120200	239690550	2980	2980	2980	2980	36
532	20231205	120100	239583270	2995	2970	2995	2970	378
533	20231205	120000	238459390	2965	2965	2965	2965	1596
534	20231205	115900	233727250	2970	2950	2970	2950	78
535	20231205	115800	233496505	2945	2950	2950	2945	472
536	20231205	115700	232104125	2950	2950	2950	2950	10
537	20231205	115600	232074625	2950	2950	2950	2950	6
538	20231205	115500	232056925	2950	2950	2950	2950	4
539	20231205	115400	232045125	2950	2955	2955	2950	576
540	20231205	115300	230344455	2960	2960	2960	2960	10
541	20231205	115200	230314855	2960	2960	2960	2960	0
542	20231205	115100	230314855	2960	2960	2960	2960	6
543	20231205	115000	230297095	2960	2960	2960	2960	7
544	20231205	114900	230276375	2960	2960	2960	2960	12
545	20231205	114800	230240855	2960	2960	2960	2960	7
546	20231205	114700	230220135	2960	2960	2960	2960	18
547	20231205	114600	230166855	2960	2960	2960	2960	8
548	20231205	114500	230143175	2960	2960	2960	2960	8
549	20231205	114400	230119495	2960	2960	2960	2960	12
550	20231205	114300	230083975	2960	2960	2960	2960	0
551	20231205	114200	230083975	2960	2960	2960	2960	4
552	20231205	114100	230072135	2960	2960	2960	2960	0
553	20231205	114000	230072135	2960	2960	2960	2960	0
554	20231205	113900	230072135	2960	2960	2960	2960	4
555	20231205	113800	230060295	2955	2980	2980	2955	604
556	20231205	113700	228266510	2980	2985	2985	2980	260
557	20231205	113600	227491410	2985	2990	2990	2980	169
558	20231205	113500	226986870	2995	2980	3000	2980	1723
559	20231205	113400	221838855	2985	2975	2985	2975	687
560	20231205	113300	219794165	2975	2965	2975	2960	1109
561	20231205	113200	216508280	2955	2965	2970	2955	10
562	20231205	113100	216478665	2960	2960	2960	2960	10
563	20231205	113000	216449065	2980	2965	2980	2960	147
564	20231205	112900	216012105	2960	2960	2960	2960	45
565	20231205	112800	215878905	2960	2950	2960	2950	26
566	20231205	112700	215801985	2955	2940	2955	2940	174
567	20231205	112600	215289165	2960	2950	2960	2940	217
568	20231205	112500	214650685	2975	2930	2985	2930	2749
569	20231205	112400	206491655	2925	2925	2925	2925	16
570	20231205	112300	206444855	2925	2925	2925	2925	24
571	20231205	112200	206374655	2920	2920	2920	2920	34
572	20231205	112100	206275375	2920	2920	2920	2920	23
573	20231205	112000	206208215	2920	2920	2920	2920	0
574	20231205	111900	206208215	2920	2920	2920	2920	0
575	20231205	111800	206208215	2920	2920	2920	2920	0
576	20231205	111700	206208215	2920	2930	2930	2920	362
577	20231205	111600	205149990	2935	2935	2935	2935	1
578	20231205	111500	205147055	2935	2935	2935	2935	1
579	20231205	111400	205144120	2925	2925	2925	2925	0
580	20231205	111300	205144120	2925	2925	2925	2925	0
581	20231205	111200	205144120	2925	2925	2925	2925	0
582	20231205	111100	205144120	2925	2925	2925	2925	0
583	20231205	111000	205144120	2925	2925	2925	2925	4
584	20231205	110900	205132420	2925	2925	2925	2925	0
585	20231205	110800	205132420	2925	2925	2925	2925	0
586	20231205	110700	205132420	2925	2925	2925	2925	0
587	20231205	110600	205132420	2925	2925	2925	2925	4
588	20231205	110500	205120720	2940	2940	2940	2940	0
589	20231205	110400	205120720	2940	2940	2940	2940	0
590	20231205	110300	205120720	2940	2940	2940	2940	991
591	20231205	110200	202207180	2940	2940	2940	2940	0
592	20231205	110100	202207180	2940	2940	2940	2940	134
593	20231205	110000	201813220	2915	2915	2915	2915	0
594	20231205	105900	201813220	2915	2915	2915	2915	0
595	20231205	105800	201813220	2915	2915	2915	2915	0
596	20231205	105700	201813220	2915	2915	2915	2915	0
597	20231205	105600	201813220	2915	2915	2915	2915	0
598	20231205	105500	201813220	2915	2915	2915	2915	0
599	20231205	105400	201813220	2915	2915	2915	2915	0
600	20231205	105300	201813220	2915	2915	2915	2915	0
601	20231205	105200	201813220	2915	2915	2915	2915	0
602	20231205	105100	201813220	2915	2915	2915	2915	0
603	20231205	105000	201813220	2915	2915	2915	2915	0
604	20231205	104900	201813220	2915	2915	2915	2915	20
605	20231205	104800	201754920	2915	2915	2915	2915	220
606	20231205	104700	201113620	2920	2920	2920	2920	1421
607	20231205	104600	196964300	2920	2915	2920	2915	1453
608	20231205	104500	192722200	2915	2930	2930	2915	3298
609	20231205	104400	183102170	2925	2930	2940	2925	1717
610	20231205	104300	178064805	2920	2920	2920	2920	0
611	20231205	104200	178064805	2920	2940	2940	2920	1842
612	20231205	104100	172676290	2945	2945	2945	2945	37
613	20231205	104000	172567325	2945	2950	2950	2945	264
614	20231205	103900	171788710	2955	2955	2955	2955	65
615	20231205	103800	171596635	2955	2955	2955	2955	0
616	20231205	103700	171596635	2955	2955	2955	2955	0
617	20231205	103600	171596635	2955	2960	2960	2955	353
618	20231205	103500	170551760	2960	2965	2965	2960	400
619	20231205	103400	169366260	2965	2970	2970	2965	48
620	20231205	103300	169223915	2970	2965	2970	2965	387
621	20231205	103200	168076445	2970	2970	2970	2970	0
622	20231205	103100	168076445	2970	2970	2970	2970	342
623	20231205	103000	167060705	2965	2965	2965	2965	0
624	20231205	102900	167060705	2965	2970	2970	2965	3865
625	20231205	102800	155581790	2975	2975	2975	2975	0
626	20231205	102700	155581790	2975	2975	2975	2975	53
627	20231205	102600	155424115	2975	2975	2975	2975	336
628	20231205	102500	154424515	2970	2970	2970	2970	0
629	20231205	102400	154424515	2970	2970	2970	2970	2
630	20231205	102300	154418575	2980	2975	2980	2970	4
631	20231205	102200	154406670	2970	2970	2970	2970	0
632	20231205	102100	154406670	2970	2970	2970	2970	34
633	20231205	102000	154305690	2970	2980	2980	2970	6
634	20231205	101900	154287850	2970	2975	2980	2970	2191
635	20231205	101800	147780070	2975	2975	2975	2975	272
636	20231205	101700	146970870	2980	2980	2980	2975	408
637	20231205	101600	145755460	2985	2990	2990	2985	144
638	20231205	101500	145325015	2995	2995	2995	2995	20
639	20231205	101400	145265115	3000	3000	3000	3000	3
640	20231205	101300	145256115	3000	3010	3010	3000	76
641	20231205	101200	145027565	3015	2995	3055	2995	3718
642	20231205	101100	133723800	2995	3010	3010	2970	5096
643	20231205	101000	118453485	3025	3025	3050	3010	19387
644	20231205	100900	59430725	3030	2995	3030	2995	2471
645	20231205	100800	51982060	2995	2995	2995	2995	16
646	20231205	100700	51934140	2990	3000	3010	2985	930
647	20231205	100600	49148970	3000	2980	3000	2980	2266
648	20231205	100500	42383240	2980	2980	2980	2980	0
649	20231205	100400	42383240	2980	2960	2980	2960	1540
650	20231205	100300	37812760	2950	2955	2955	2950	253
651	20231205	100200	37065820	2955	2950	2955	2950	542
652	20231205	100100	35466750	2950	2935	2950	2935	423
653	20231205	100000	34219655	2935	2930	2935	2930	92
654	20231205	095900	33949660	2935	2935	2935	2935	137
655	20231205	095800	33547565	2935	2935	2935	2935	0
656	20231205	095700	33547565	2935	2935	2935	2935	0
657	20231205	095600	33547565	2935	2935	2935	2935	0
658	20231205	095500	33547565	2935	2935	2935	2935	1
659	20231205	095400	33544630	2935	2930	2935	2930	87
660	20231205	095300	33289375	2920	2920	2920	2920	0
661	20231205	095200	33289375	2920	2920	2920	2920	20
662	20231205	095100	33230975	2920	2920	2920	2920	0
663	20231205	095000	33230975	2920	2920	2920	2920	0
664	20231205	094900	33230975	2920	2920	2920	2920	14
665	20231205	094800	33190095	2920	2920	2920	2920	0
666	20231205	094700	33190095	2920	2920	2920	2920	0
667	20231205	094600	33190095	2920	2930	2930	2920	33
668	20231205	094500	33093655	2930	2930	2930	2930	20
669	20231205	094400	33035055	2930	2930	2930	2930	0
670	20231205	094300	33035055	2930	2930	2930	2930	1
671	20231205	094200	33032125	2930	2930	2930	2930	352
672	20231205	094100	32000765	2925	2930	2930	2925	227
673	20231205	094000	31336705	2925	2925	2925	2925	500
674	20231205	093900	29874205	2920	2930	2930	2920	451
675	20231205	093800	28557275	2930	2930	2930	2930	0
676	20231205	093700	28557275	2930	2930	2930	2930	87
677	20231205	093600	28302365	2930	2930	2930	2930	3
678	20231205	093500	28293575	2930	2925	2935	2925	201
679	20231205	093400	27704395	2925	2925	2925	2925	0
680	20231205	093300	27704395	2925	2925	2925	2925	48
681	20231205	093200	27563995	2925	2925	2925	2925	0
682	20231205	093100	27563995	2925	2920	2925	2920	305
683	20231205	093000	26673340	2930	2930	2930	2930	45
684	20231205	092900	26541490	2935	2935	2935	2935	0
685	20231205	092800	26541490	2935	2930	2935	2930	2
686	20231205	092700	26535625	2935	2935	2935	2935	0
687	20231205	092600	26535625	2935	2935	2935	2935	31
688	20231205	092500	26444640	2935	2935	2935	2935	125
689	20231205	092400	26077765	2935	2920	2935	2920	84
690	20231205	092300	25831240	2910	2910	2910	2910	0
691	20231205	092200	25831240	2910	2910	2910	2910	0
692	20231205	092100	25831240	2910	2930	2930	2910	1068
693	20231205	092000	22714960	2935	2935	2935	2935	2
694	20231205	091900	22709090	2930	2910	2930	2910	401
695	20231205	091800	21534200	2910	2910	2910	2910	0
696	20231205	091700	21534200	2910	2910	2910	2910	0
697	20231205	091600	21534200	2910	2910	2910	2910	336
698	20231205	091500	20556440	2930	2930	2930	2930	1
699	20231205	091400	20553510	2920	2910	2920	2910	3277
700	20231205	091300	10992680	2910	2910	2910	2910	0
701	20231205	091200	10992680	2910	2905	2910	2905	607
702	20231205	091100	9229175	2905	2905	2905	2905	34
703	20231205	091000	9130405	2910	2910	2910	2910	6
704	20231205	090900	9112945	2900	2900	2900	2900	4
705	20231205	090800	9101345	2905	2905	2905	2905	603
706	20231205	090700	7349630	2905	2905	2905	2900	247
707	20231205	090600	6632105	2915	2905	2915	2905	426
708	20231205	090500	5393775	2920	2915	2920	2905	596
709	20231205	090400	3661195	2905	2905	2905	2905	81
710	20231205	090300	3425890	2905	2905	2905	2905	11
711	20231205	090200	3393935	2905	2905	2905	2905	107
712	20231205	090100	3083100	2910	2910	2910	2910	0
713	20231205	090000	3083100	2910	2895	2910	2895	1064