KissMeData/263050/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	205000	489539005	2810	2810	2810	2810	5353
3	20231211	204900	489539005	2810	2810	2810	2810	0
4	20231211	204800	489539005	2810	2810	2810	2810	0
5	20231211	204700	489539005	2810	2810	2810	2810	0
6	20231211	204600	489539005	2810	2810	2810	2810	0
7	20231211	204500	489539005	2810	2810	2810	2810	0
8	20231211	204400	489539005	2810	2810	2810	2810	0
9	20231211	204300	489539005	2810	2810	2810	2810	0
10	20231211	204200	489539005	2810	2810	2810	2810	0
11	20231211	204100	489539005	2810	2810	2810	2810	0
12	20231211	204000	489539005	2810	2810	2810	2810	0
13	20231211	203900	489539005	2810	2810	2810	2810	0
14	20231211	203800	489539005	2810	2810	2810	2810	0
15	20231211	203700	489539005	2810	2810	2810	2810	0
16	20231211	203600	489539005	2810	2810	2810	2810	0
17	20231211	203500	489539005	2810	2810	2810	2810	0
18	20231211	203400	489539005	2810	2810	2810	2810	0
19	20231211	203300	489539005	2810	2810	2810	2810	0
20	20231211	203200	489539005	2810	2810	2810	2810	0
21	20231211	203100	489539005	2810	2810	2810	2810	0
22	20231211	203000	489539005	2810	2810	2810	2810	0
23	20231211	202900	489539005	2810	2810	2810	2810	0
24	20231211	202800	489539005	2810	2810	2810	2810	0
25	20231211	202700	489539005	2810	2810	2810	2810	0
26	20231211	202600	489539005	2810	2810	2810	2810	0
27	20231211	202500	489539005	2810	2810	2810	2810	0
28	20231211	202400	489539005	2810	2810	2810	2810	0
29	20231211	202300	489539005	2810	2810	2810	2810	0
30	20231211	202200	489539005	2810	2810	2810	2810	0
31	20231211	202100	489539005	2810	2810	2810	2810	0
32	20231211	202000	489539005	2810	2810	2810	2810	5353
33	20231211	201900	489539005	2810	2810	2810	2810	0
34	20231211	201800	489539005	2810	2810	2810	2810	0
35	20231211	201700	489539005	2810	2810	2810	2810	0
36	20231211	201600	489539005	2810	2810	2810	2810	0
37	20231211	201500	489539005	2810	2810	2810	2810	0
38	20231211	201400	489539005	2810	2810	2810	2810	0
39	20231211	201300	489539005	2810	2810	2810	2810	0
40	20231211	201200	489539005	2810	2810	2810	2810	0
41	20231211	201100	489539005	2810	2810	2810	2810	0
42	20231211	201000	489539005	2810	2810	2810	2810	0
43	20231211	200900	489539005	2810	2810	2810	2810	0
44	20231211	200800	489539005	2810	2810	2810	2810	0
45	20231211	200700	489539005	2810	2810	2810	2810	0
46	20231211	200600	489539005	2810	2810	2810	2810	0
47	20231211	200500	489539005	2810	2810	2810	2810	0
48	20231211	200400	489539005	2810	2810	2810	2810	0
49	20231211	200300	489539005	2810	2810	2810	2810	0
50	20231211	200200	489539005	2810	2810	2810	2810	0
51	20231211	200100	489539005	2810	2810	2810	2810	0
52	20231211	200000	489539005	2810	2810	2810	2810	0
53	20231211	195900	489539005	2810	2810	2810	2810	0
54	20231211	195800	489539005	2810	2810	2810	2810	0
55	20231211	195700	489539005	2810	2810	2810	2810	0
56	20231211	195600	489539005	2810	2810	2810	2810	0
57	20231211	195500	489539005	2810	2810	2810	2810	0
58	20231211	195400	489539005	2810	2810	2810	2810	0
59	20231211	195300	489539005	2810	2810	2810	2810	0
60	20231211	195200	489539005	2810	2810	2810	2810	0
61	20231211	195100	489539005	2810	2810	2810	2810	0
62	20231211	195000	489539005	2810	2810	2810	2810	5353
63	20231211	194900	489539005	2810	2810	2810	2810	0
64	20231211	194800	489539005	2810	2810	2810	2810	0
65	20231211	194700	489539005	2810	2810	2810	2810	0
66	20231211	194600	489539005	2810	2810	2810	2810	0
67	20231211	194500	489539005	2810	2810	2810	2810	0
68	20231211	194400	489539005	2810	2810	2810	2810	0
69	20231211	194300	489539005	2810	2810	2810	2810	0
70	20231211	194200	489539005	2810	2810	2810	2810	0
71	20231211	194100	489539005	2810	2810	2810	2810	0
72	20231211	194000	489539005	2810	2810	2810	2810	0
73	20231211	193900	489539005	2810	2810	2810	2810	0
74	20231211	193800	489539005	2810	2810	2810	2810	0
75	20231211	193700	489539005	2810	2810	2810	2810	0
76	20231211	193600	489539005	2810	2810	2810	2810	0
77	20231211	193500	489539005	2810	2810	2810	2810	0
78	20231211	193400	489539005	2810	2810	2810	2810	0
79	20231211	193300	489539005	2810	2810	2810	2810	0
80	20231211	193200	489539005	2810	2810	2810	2810	0
81	20231211	193100	489539005	2810	2810	2810	2810	0
82	20231211	193000	489539005	2810	2810	2810	2810	0
83	20231211	192900	489539005	2810	2810	2810	2810	0
84	20231211	192800	489539005	2810	2810	2810	2810	0
85	20231211	192700	489539005	2810	2810	2810	2810	0
86	20231211	192600	489539005	2810	2810	2810	2810	0
87	20231211	192500	489539005	2810	2810	2810	2810	0
88	20231211	192400	489539005	2810	2810	2810	2810	0
89	20231211	192300	489539005	2810	2810	2810	2810	0
90	20231211	192200	489539005	2810	2810	2810	2810	0
91	20231211	192100	489539005	2810	2810	2810	2810	0
92	20231211	192000	489539005	2810	2810	2810	2810	5353
93	20231211	191900	489539005	2810	2810	2810	2810	0
94	20231211	191800	489539005	2810	2810	2810	2810	0
95	20231211	191700	489539005	2810	2810	2810	2810	0
96	20231211	191600	489539005	2810	2810	2810	2810	0
97	20231211	191500	489539005	2810	2810	2810	2810	0
98	20231211	191400	489539005	2810	2810	2810	2810	0
99	20231211	191300	489539005	2810	2810	2810	2810	0
100	20231211	191200	489539005	2810	2810	2810	2810	0
101	20231211	191100	489539005	2810	2810	2810	2810	0
102	20231211	191000	489539005	2810	2810	2810	2810	0
103	20231211	190900	489539005	2810	2810	2810	2810	0
104	20231211	190800	489539005	2810	2810	2810	2810	0
105	20231211	190700	489539005	2810	2810	2810	2810	0
106	20231211	190600	489539005	2810	2810	2810	2810	0
107	20231211	190500	489539005	2810	2810	2810	2810	0
108	20231211	190400	489539005	2810	2810	2810	2810	0
109	20231211	190300	489539005	2810	2810	2810	2810	0
110	20231211	190200	489539005	2810	2810	2810	2810	0
111	20231211	190100	489539005	2810	2810	2810	2810	0
112	20231211	190000	489539005	2810	2810	2810	2810	0
113	20231211	185900	489539005	2810	2810	2810	2810	0
114	20231211	185800	489539005	2810	2810	2810	2810	0
115	20231211	185700	489539005	2810	2810	2810	2810	0
116	20231211	185600	489539005	2810	2810	2810	2810	0
117	20231211	185500	489539005	2810	2810	2810	2810	0
118	20231211	185400	489539005	2810	2810	2810	2810	0
119	20231211	185300	489539005	2810	2810	2810	2810	0
120	20231211	185200	489539005	2810	2810	2810	2810	0
121	20231211	185100	489539005	2810	2810	2810	2810	0
122	20231211	185000	489539005	2810	2810	2810	2810	5353
123	20231211	184900	489539005	2810	2810	2810	2810	0
124	20231211	184800	489539005	2810	2810	2810	2810	0
125	20231211	184700	489539005	2810	2810	2810	2810	0
126	20231211	184600	489539005	2810	2810	2810	2810	0
127	20231211	184500	489539005	2810	2810	2810	2810	0
128	20231211	184400	489539005	2810	2810	2810	2810	0
129	20231211	184300	489539005	2810	2810	2810	2810	0
130	20231211	184200	489539005	2810	2810	2810	2810	0
131	20231211	184100	489539005	2810	2810	2810	2810	0
132	20231211	184000	489539005	2810	2810	2810	2810	0
133	20231211	183900	489539005	2810	2810	2810	2810	0
134	20231211	183800	489539005	2810	2810	2810	2810	0
135	20231211	183700	489539005	2810	2810	2810	2810	0
136	20231211	183600	489539005	2810	2810	2810	2810	0
137	20231211	183500	489539005	2810	2810	2810	2810	0
138	20231211	183400	489539005	2810	2810	2810	2810	0
139	20231211	183300	489539005	2810	2810	2810	2810	0
140	20231211	183200	489539005	2810	2810	2810	2810	0
141	20231211	183100	489539005	2810	2810	2810	2810	0
142	20231211	183000	489539005	2810	2810	2810	2810	0
143	20231211	182900	489539005	2810	2810	2810	2810	0
144	20231211	182800	489539005	2810	2810	2810	2810	0
145	20231211	182700	489539005	2810	2810	2810	2810	0
146	20231211	182600	489539005	2810	2810	2810	2810	0
147	20231211	182500	489539005	2810	2810	2810	2810	0
148	20231211	182400	489539005	2810	2810	2810	2810	0
149	20231211	182300	489539005	2810	2810	2810	2810	0
150	20231211	182200	489539005	2810	2810	2810	2810	0
151	20231211	182100	489539005	2810	2810	2810	2810	0
152	20231211	182000	489539005	2810	2810	2810	2810	5353
153	20231211	181900	489539005	2810	2810	2810	2810	0
154	20231211	181800	489539005	2810	2810	2810	2810	0
155	20231211	181700	489539005	2810	2810	2810	2810	0
156	20231211	181600	489539005	2810	2810	2810	2810	0
157	20231211	181500	489539005	2810	2810	2810	2810	0
158	20231211	181400	489539005	2810	2810	2810	2810	0
159	20231211	181300	489539005	2810	2810	2810	2810	0
160	20231211	181200	489539005	2810	2810	2810	2810	0
161	20231211	181100	489539005	2810	2810	2810	2810	0
162	20231211	181000	489539005	2810	2810	2810	2810	0
163	20231211	180900	489539005	2810	2810	2810	2810	0
164	20231211	180800	489539005	2810	2810	2810	2810	0
165	20231211	180700	489539005	2810	2810	2810	2810	0
166	20231211	180600	489539005	2810	2810	2810	2810	0
167	20231211	180500	489539005	2810	2810	2810	2810	0
168	20231211	180400	489539005	2810	2810	2810	2810	0
169	20231211	180300	489539005	2810	2810	2810	2810	0
170	20231211	180200	489539005	2810	2810	2810	2810	0
171	20231211	180100	489539005	2810	2810	2810	2810	0
172	20231211	180000	489539005	2810	2810	2810	2810	0
173	20231211	175900	489539005	2810	2810	2810	2810	0
174	20231211	175800	489539005	2810	2810	2810	2810	0
175	20231211	175700	489539005	2810	2810	2810	2810	0
176	20231211	175600	489539005	2810	2810	2810	2810	0
177	20231211	175500	489539005	2810	2810	2810	2810	0
178	20231211	175400	489539005	2810	2810	2810	2810	0
179	20231211	175300	489539005	2810	2810	2810	2810	0
180	20231211	175200	489539005	2810	2810	2810	2810	0
181	20231211	175100	489539005	2810	2810	2810	2810	0
182	20231211	175000	489539005	2810	2810	2810	2810	5353
183	20231211	174900	489539005	2810	2810	2810	2810	0
184	20231211	174800	489539005	2810	2810	2810	2810	0
185	20231211	174700	489539005	2810	2810	2810	2810	0
186	20231211	174600	489539005	2810	2810	2810	2810	0
187	20231211	174500	489539005	2810	2810	2810	2810	0
188	20231211	174400	489539005	2810	2810	2810	2810	0
189	20231211	174300	489539005	2810	2810	2810	2810	0
190	20231211	174200	489539005	2810	2810	2810	2810	0
191	20231211	174100	489539005	2810	2810	2810	2810	0
192	20231211	174000	489539005	2810	2810	2810	2810	0
193	20231211	173900	489539005	2810	2810	2810	2810	0
194	20231211	173800	489539005	2810	2810	2810	2810	0
195	20231211	173700	489539005	2810	2810	2810	2810	0
196	20231211	173600	489539005	2810	2810	2810	2810	0
197	20231211	173500	489539005	2810	2810	2810	2810	0
198	20231211	173400	489539005	2810	2810	2810	2810	0
199	20231211	173300	489539005	2810	2810	2810	2810	0
200	20231211	173200	489539005	2810	2810	2810	2810	0
201	20231211	173100	489539005	2810	2810	2810	2810	0
202	20231211	173000	489539005	2810	2810	2810	2810	0
203	20231211	172900	489539005	2810	2810	2810	2810	0
204	20231211	172800	489539005	2810	2810	2810	2810	0
205	20231211	172700	489539005	2810	2810	2810	2810	0
206	20231211	172600	489539005	2810	2810	2810	2810	0
207	20231211	172500	489539005	2810	2810	2810	2810	0
208	20231211	172400	489539005	2810	2810	2810	2810	0
209	20231211	172300	489539005	2810	2810	2810	2810	0
210	20231211	172200	489539005	2810	2810	2810	2810	0
211	20231211	172100	489539005	2810	2810	2810	2810	0
212	20231211	172000	489539005	2810	2810	2810	2810	5353
213	20231211	171900	489539005	2810	2810	2810	2810	0
214	20231211	171800	489539005	2810	2810	2810	2810	0
215	20231211	171700	489539005	2810	2810	2810	2810	0
216	20231211	171600	489539005	2810	2810	2810	2810	0
217	20231211	171500	489539005	2810	2810	2810	2810	0
218	20231211	171400	489539005	2810	2810	2810	2810	0
219	20231211	171300	489539005	2810	2810	2810	2810	0
220	20231211	171200	489539005	2810	2810	2810	2810	0
221	20231211	171100	489539005	2810	2810	2810	2810	0
222	20231211	171000	489539005	2810	2810	2810	2810	0
223	20231211	170900	489539005	2810	2810	2810	2810	0
224	20231211	170800	489539005	2810	2810	2810	2810	0
225	20231211	170700	489539005	2810	2810	2810	2810	0
226	20231211	170600	489539005	2810	2810	2810	2810	0
227	20231211	170500	489539005	2810	2810	2810	2810	0
228	20231211	170400	489539005	2810	2810	2810	2810	0
229	20231211	170300	489539005	2810	2810	2810	2810	0
230	20231211	170200	489539005	2810	2810	2810	2810	0
231	20231211	170100	489539005	2810	2810	2810	2810	0
232	20231211	170000	489539005	2810	2810	2810	2810	0
233	20231211	165900	489539005	2810	2810	2810	2810	0
234	20231211	165800	489539005	2810	2810	2810	2810	0
235	20231211	165700	489539005	2810	2810	2810	2810	0
236	20231211	165600	489539005	2810	2810	2810	2810	0
237	20231211	165500	489539005	2810	2810	2810	2810	0
238	20231211	165400	489539005	2810	2810	2810	2810	0
239	20231211	165300	489539005	2810	2810	2810	2810	0
240	20231211	165200	489539005	2810	2810	2810	2810	0
241	20231211	165100	489539005	2810	2810	2810	2810	0
242	20231211	165000	489539005	2810	2810	2810	2810	5353
243	20231211	164900	489539005	2810	2810	2810	2810	0
244	20231211	164800	489539005	2810	2810	2810	2810	0
245	20231211	164700	489539005	2810	2810	2810	2810	0
246	20231211	164600	489539005	2810	2810	2810	2810	0
247	20231211	164500	489539005	2810	2810	2810	2810	0
248	20231211	164400	489539005	2810	2810	2810	2810	0
249	20231211	164300	489539005	2810	2810	2810	2810	0
250	20231211	164200	489539005	2810	2810	2810	2810	0
251	20231211	164100	489539005	2810	2810	2810	2810	0
252	20231211	164000	489539005	2810	2810	2810	2810	0
253	20231211	163900	489539005	2810	2810	2810	2810	0
254	20231211	163800	489539005	2810	2810	2810	2810	0
255	20231211	163700	489539005	2810	2810	2810	2810	0
256	20231211	163600	489539005	2810	2810	2810	2810	0
257	20231211	163500	489539005	2810	2810	2810	2810	0
258	20231211	163400	489539005	2810	2810	2810	2810	0
259	20231211	163300	489539005	2810	2810	2810	2810	0
260	20231211	163200	489539005	2810	2810	2810	2810	0
261	20231211	163100	489539005	2810	2810	2810	2810	0
262	20231211	163000	489539005	2810	2810	2810	2810	0
263	20231211	162900	489539005	2810	2810	2810	2810	0
264	20231211	162800	489539005	2810	2810	2810	2810	0
265	20231211	162700	489539005	2810	2810	2810	2810	0
266	20231211	162600	489539005	2810	2810	2810	2810	0
267	20231211	162500	489539005	2810	2810	2810	2810	0
268	20231211	162400	489539005	2810	2810	2810	2810	0
269	20231211	162300	489539005	2810	2810	2810	2810	0
270	20231211	162200	489539005	2810	2810	2810	2810	0
271	20231211	162100	489539005	2810	2810	2810	2810	0
272	20231211	162000	489539005	2810	2810	2810	2810	5353
273	20231211	161900	489539005	2810	2810	2810	2810	0
274	20231211	161800	489539005	2810	2810	2810	2810	0
275	20231211	161700	489539005	2810	2810	2810	2810	0
276	20231211	161600	489539005	2810	2810	2810	2810	0
277	20231211	161500	489539005	2810	2810	2810	2810	0
278	20231211	161400	489539005	2810	2810	2810	2810	0
279	20231211	161300	489539005	2810	2810	2810	2810	0
280	20231211	161200	489539005	2810	2810	2810	2810	0
281	20231211	161100	489539005	2810	2810	2810	2810	0
282	20231211	161000	489539005	2810	2810	2810	2810	0
283	20231211	160900	489539005	2810	2810	2810	2810	0
284	20231211	160800	489539005	2810	2810	2810	2810	0
285	20231211	160700	489539005	2810	2810	2810	2810	0
286	20231211	160600	489539005	2810	2810	2810	2810	0
287	20231211	160500	489539005	2810	2810	2810	2810	0
288	20231211	160400	489539005	2810	2810	2810	2810	0
289	20231211	160300	489539005	2810	2810	2810	2810	0
290	20231211	160200	489539005	2810	2810	2810	2810	0
291	20231211	160100	489539005	2810	2810	2810	2810	0
292	20231211	160000	489539005	2810	2810	2810	2810	0
293	20231211	155900	489539005	2810	2810	2810	2810	0
294	20231211	155800	489539005	2810	2810	2810	2810	0
295	20231211	155700	489539005	2810	2810	2810	2810	0
296	20231211	155600	489539005	2810	2810	2810	2810	0
297	20231211	155500	489539005	2810	2810	2810	2810	0
298	20231211	155400	489539005	2810	2810	2810	2810	0
299	20231211	155300	489539005	2810	2810	2810	2810	0
300	20231211	155200	489539005	2810	2810	2810	2810	0
301	20231211	155100	489539005	2810	2810	2810	2810	0
302	20231211	155000	489539005	2810	2810	2810	2810	5353
303	20231211	154900	489539005	2810	2810	2810	2810	0
304	20231211	154800	489539005	2810	2810	2810	2810	0
305	20231211	154700	489539005	2810	2810	2810	2810	0
306	20231211	154600	489539005	2810	2810	2810	2810	0
307	20231211	154500	489539005	2810	2810	2810	2810	0
308	20231211	154400	489539005	2810	2810	2810	2810	0
309	20231211	154300	489539005	2810	2810	2810	2810	0
310	20231211	154200	489539005	2810	2810	2810	2810	0
311	20231211	154100	489539005	2810	2810	2810	2810	0
312	20231211	154000	489539005	2810	2810	2810	2810	0
313	20231211	153900	489539005	2810	2810	2810	2810	0
314	20231211	153800	489539005	2810	2810	2810	2810	0
315	20231211	153700	489539005	2810	2810	2810	2810	0
316	20231211	153600	489539005	2810	2810	2810	2810	0
317	20231211	153500	489539005	2810	2810	2810	2810	0
318	20231211	153400	489539005	2810	2810	2810	2810	0
319	20231211	153300	489539005	2810	2810	2810	2810	0
320	20231211	153200	489539005	2810	2810	2810	2810	0
321	20231211	153100	489539005	2810	2810	2810	2810	0
322	20231211	153000	489539005	2810	2810	2810	2810	5353
323	20231211	152900	474497075	2820	2820	2820	2820	0
324	20231211	152800	474497075	2820	2820	2820	2820	0
325	20231211	152700	474497075	2820	2820	2820	2820	0
326	20231211	152600	474497075	2820	2820	2820	2820	0
327	20231211	152500	474497075	2820	2820	2820	2820	0
328	20231211	152400	474497075	2820	2820	2820	2820	0
329	20231211	152300	474497075	2820	2820	2820	2820	0
330	20231211	152200	474497075	2820	2820	2820	2820	0
331	20231211	152100	474497075	2820	2820	2820	2820	0
332	20231211	152000	474497075	2820	2820	2820	2820	0
333	20231211	151900	474497075	2820	2840	2840	2815	6240
334	20231211	151800	456887135	2840	2825	2840	2820	2941
335	20231211	151700	448591085	2825	2825	2840	2825	62
336	20231211	151600	448415155	2845	2845	2845	2845	0
337	20231211	151500	448415155	2845	2845	2845	2845	0
338	20231211	151400	448415155	2845	2825	2845	2825	1464
339	20231211	151300	444250275	2850	2835	2850	2835	3107
340	20231211	151200	435396890	2830	2830	2830	2830	149
341	20231211	151100	434975220	2830	2830	2830	2830	59
342	20231211	151000	434808250	2830	2825	2830	2825	159
343	20231211	150900	434358635	2830	2830	2830	2825	405
344	20231211	150800	433212695	2830	2830	2830	2830	0
345	20231211	150700	433212695	2830	2835	2835	2830	620
346	20231211	150600	431457885	2835	2835	2835	2835	0
347	20231211	150500	431457885	2835	2835	2835	2835	190
348	20231211	150400	430919235	2845	2845	2845	2845	2
349	20231211	150300	430913545	2845	2840	2845	2830	134
350	20231211	150200	430533705	2845	2845	2845	2845	0
351	20231211	150100	430533705	2845	2845	2845	2845	0
352	20231211	150000	430533705	2845	2845	2845	2845	0
353	20231211	145900	430533705	2845	2845	2845	2845	10
354	20231211	145800	430505255	2845	2845	2845	2845	80
355	20231211	145700	430277655	2850	2850	2850	2850	0
356	20231211	145600	430277655	2850	2850	2850	2850	0
357	20231211	145500	430277655	2850	2845	2850	2845	3042
358	20231211	145400	421608985	2845	2845	2845	2845	0
359	20231211	145300	421608985	2845	2845	2845	2845	0
360	20231211	145200	421608985	2845	2835	2845	2835	630
361	20231211	145100	419822515	2835	2835	2835	2835	0
362	20231211	145000	419822515	2835	2835	2835	2835	1
363	20231211	144900	419819680	2835	2835	2835	2835	12
364	20231211	144800	419785660	2835	2835	2835	2835	41
365	20231211	144700	419669425	2840	2840	2840	2840	0
366	20231211	144600	419669425	2840	2840	2840	2840	0
367	20231211	144500	419669425	2840	2840	2840	2840	1
368	20231211	144400	419666585	2845	2845	2845	2845	1
369	20231211	144300	419663740	2830	2830	2830	2830	0
370	20231211	144200	419663740	2830	2830	2830	2830	43
371	20231211	144100	419542050	2845	2845	2845	2845	0
372	20231211	144000	419542050	2845	2845	2845	2845	0
373	20231211	143900	419542050	2845	2845	2845	2845	0
374	20231211	143800	419542050	2845	2845	2845	2845	17
375	20231211	143700	419493685	2830	2830	2830	2830	350
376	20231211	143600	418503185	2845	2845	2845	2845	20
377	20231211	143500	418446285	2845	2835	2845	2835	24
378	20231211	143400	418378195	2840	2830	2840	2830	12
379	20231211	143300	418344215	2840	2840	2840	2840	0
380	20231211	143200	418344215	2840	2840	2840	2840	0
381	20231211	143100	418344215	2840	2840	2840	2840	1
382	20231211	143000	418341375	2830	2830	2830	2830	0
383	20231211	142900	418341375	2830	2830	2830	2830	0
384	20231211	142800	418341375	2830	2830	2830	2830	0
385	20231211	142700	418341375	2830	2830	2830	2830	1
386	20231211	142600	418338545	2825	2825	2825	2825	0
387	20231211	142500	418338545	2825	2825	2825	2825	0
388	20231211	142400	418338545	2825	2825	2825	2825	0
389	20231211	142300	418338545	2825	2825	2825	2825	0
390	20231211	142200	418338545	2825	2825	2825	2825	0
391	20231211	142100	418338545	2825	2830	2830	2825	552
392	20231211	142000	416778645	2840	2840	2840	2840	0
393	20231211	141900	416778645	2840	2840	2840	2840	300
394	20231211	141800	415926645	2840	2840	2840	2840	0
395	20231211	141700	415926645	2840	2830	2840	2830	55
396	20231211	141600	415770845	2830	2830	2830	2830	226
397	20231211	141500	415131265	2830	2830	2830	2830	0
398	20231211	141400	415131265	2830	2830	2830	2830	100
399	20231211	141300	414848265	2830	2830	2830	2830	54
400	20231211	141200	414695445	2830	2815	2830	2815	4
401	20231211	141100	414684140	2820	2820	2820	2820	1150
402	20231211	141000	411441140	2820	2820	2820	2820	0
403	20231211	140900	411441140	2820	2820	2820	2820	380
404	20231211	140800	410369540	2820	2820	2820	2820	0
405	20231211	140700	410369540	2820	2820	2820	2820	1883
406	20231211	140600	405059480	2830	2830	2830	2830	0
407	20231211	140500	405059480	2830	2830	2830	2830	0
408	20231211	140400	405059480	2830	2830	2830	2830	0
409	20231211	140300	405059480	2830	2830	2830	2830	1120
410	20231211	140200	401889880	2830	2830	2830	2830	30
411	20231211	140100	401804980	2830	2830	2830	2830	952
412	20231211	140000	399110820	2830	2825	2830	2825	2166
413	20231211	135900	392988110	2835	2835	2835	2835	0
414	20231211	135800	392988110	2835	2835	2835	2835	0
415	20231211	135700	392988110	2835	2835	2835	2835	0
416	20231211	135600	392988110	2835	2835	2835	2835	0
417	20231211	135500	392988110	2835	2835	2835	2835	51
418	20231211	135400	392843525	2820	2835	2835	2820	2549
419	20231211	135300	385646035	2840	2840	2840	2840	1
420	20231211	135200	385643195	2830	2830	2830	2830	0
421	20231211	135100	385643195	2830	2830	2830	2830	353
422	20231211	135000	384644205	2830	2830	2830	2830	1100
423	20231211	134900	381531205	2845	2845	2845	2845	0
424	20231211	134800	381531205	2845	2845	2845	2845	0
425	20231211	134700	381531205	2845	2845	2845	2845	0
426	20231211	134600	381531205	2845	2845	2845	2845	0
427	20231211	134500	381531205	2845	2845	2845	2845	0
428	20231211	134400	381531205	2845	2845	2845	2845	3
429	20231211	134300	381522670	2850	2850	2850	2850	0
430	20231211	134200	381522670	2850	2850	2850	2850	0
431	20231211	134100	381522670	2850	2830	2850	2825	204
432	20231211	134000	380944100	2830	2830	2830	2830	0
433	20231211	133900	380944100	2830	2825	2830	2820	721
434	20231211	133800	378910320	2835	2835	2835	2835	0
435	20231211	133700	378910320	2835	2835	2835	2835	12
436	20231211	133600	378876300	2835	2835	2835	2835	0
437	20231211	133500	378876300	2835	2835	2835	2835	0
438	20231211	133400	378876300	2835	2835	2835	2835	0
439	20231211	133300	378876300	2835	2835	2835	2835	10
440	20231211	133200	378847950	2835	2835	2835	2835	0
441	20231211	133100	378847950	2835	2835	2835	2835	0
442	20231211	133000	378847950	2835	2835	2835	2835	0
443	20231211	132900	378847950	2835	2835	2835	2835	20
444	20231211	132800	378791250	2835	2835	2835	2835	30
445	20231211	132700	378706200	2835	2835	2835	2835	0
446	20231211	132600	378706200	2835	2835	2835	2835	0
447	20231211	132500	378706200	2835	2835	2835	2835	0
448	20231211	132400	378706200	2835	2835	2835	2835	0
449	20231211	132300	378706200	2835	2835	2835	2835	5
450	20231211	132200	378692025	2830	2830	2830	2830	0
451	20231211	132100	378692025	2830	2830	2830	2830	0
452	20231211	132000	378692025	2830	2830	2830	2830	261
453	20231211	131900	377953395	2830	2830	2830	2830	10
454	20231211	131800	377925095	2825	2815	2825	2815	157
455	20231211	131700	377482105	2815	2815	2815	2815	0
456	20231211	131600	377482105	2815	2815	2815	2815	57
457	20231211	131500	377321650	2820	2820	2820	2820	2
458	20231211	131400	377316010	2820	2820	2820	2815	187
459	20231211	131300	376789100	2825	2825	2825	2825	200
460	20231211	131200	376224100	2825	2825	2825	2825	0
461	20231211	131100	376224100	2825	2825	2825	2825	1
462	20231211	131000	376221275	2825	2825	2825	2825	0
463	20231211	130900	376221275	2825	2825	2825	2825	0
464	20231211	130800	376221275	2825	2825	2825	2825	0
465	20231211	130700	376221275	2825	2825	2825	2825	0
466	20231211	130600	376221275	2825	2825	2825	2825	0
467	20231211	130500	376221275	2825	2825	2825	2825	1
468	20231211	130400	376218450	2820	2820	2820	2820	417
469	20231211	130300	375042510	2825	2825	2825	2825	0
470	20231211	130200	375042510	2825	2825	2825	2825	400
471	20231211	130100	373912510	2825	2825	2825	2825	1
472	20231211	130000	373909685	2815	2820	2820	2815	21
473	20231211	125900	373850555	2820	2820	2820	2820	0
474	20231211	125800	373850555	2820	2820	2820	2820	0
475	20231211	125700	373850555	2820	2815	2820	2815	1096
476	20231211	125600	370759840	2820	2820	2820	2820	0
477	20231211	125500	370759840	2820	2825	2825	2820	1541
478	20231211	125400	366414165	2825	2825	2825	2825	0
479	20231211	125300	366414165	2825	2825	2825	2825	0
480	20231211	125200	366414165	2825	2825	2825	2825	181
481	20231211	125100	365902840	2820	2820	2820	2820	0
482	20231211	125000	365902840	2820	2820	2820	2820	0
483	20231211	124900	365902840	2820	2820	2820	2820	0
484	20231211	124800	365902840	2820	2820	2820	2820	0
485	20231211	124700	365902840	2820	2820	2820	2820	5
486	20231211	124600	365888740	2820	2820	2820	2820	0
487	20231211	124500	365888740	2820	2820	2820	2820	0
488	20231211	124400	365888740	2820	2820	2820	2820	1
489	20231211	124300	365885920	2825	2820	2825	2820	3536
490	20231211	124200	355914395	2820	2820	2820	2820	41
491	20231211	124100	355798775	2820	2820	2820	2820	1883
492	20231211	124000	350488715	2815	2815	2815	2815	0
493	20231211	123900	350488715	2815	2820	2820	2815	1128
494	20231211	123800	347313285	2820	2820	2820	2820	0
495	20231211	123700	347313285	2820	2820	2820	2820	20
496	20231211	123600	347256885	2825	2820	2825	2820	128
497	20231211	123500	346895875	2820	2820	2820	2820	20
498	20231211	123400	346839475	2820	2820	2820	2820	0
499	20231211	123300	346839475	2820	2820	2820	2820	1
500	20231211	123200	346836655	2815	2815	2815	2815	0
501	20231211	123100	346836655	2815	2815	2815	2815	754
502	20231211	123000	344714145	2815	2815	2815	2815	5763
503	20231211	122900	328491300	2830	2825	2830	2825	282
504	20231211	122800	327693895	2825	2825	2825	2825	118
505	20231211	122700	327360545	2815	2815	2815	2815	0
506	20231211	122600	327360545	2815	2815	2815	2815	0
507	20231211	122500	327360545	2815	2815	2815	2815	0
508	20231211	122400	327360545	2815	2815	2815	2815	0
509	20231211	122300	327360545	2815	2815	2815	2815	4
510	20231211	122200	327349285	2815	2815	2815	2815	97
511	20231211	122100	327076230	2815	2815	2815	2815	113
512	20231211	122000	326758135	2815	2815	2815	2815	0
513	20231211	121900	326758135	2815	2815	2815	2815	0
514	20231211	121800	326758135	2815	2815	2815	2815	0
515	20231211	121700	326758135	2815	2815	2815	2815	100
516	20231211	121600	326476635	2815	2815	2815	2815	39
517	20231211	121500	326366850	2815	2810	2815	2810	396
518	20231211	121400	325253110	2810	2815	2815	2810	190
519	20231211	121300	324718760	2810	2810	2810	2810	32
520	20231211	121200	324628840	2810	2810	2810	2810	461
521	20231211	121100	323333430	2810	2805	2810	2805	118
522	20231211	121000	323001930	2800	2800	2800	2800	0
523	20231211	120900	323001930	2800	2805	2805	2800	12
524	20231211	120800	322968290	2805	2805	2805	2805	120
525	20231211	120700	322631690	2810	2810	2810	2810	200
526	20231211	120600	322069690	2810	2810	2810	2805	620
527	20231211	120500	320329515	2810	2810	2810	2810	20
528	20231211	120400	320273315	2810	2815	2815	2810	110
529	20231211	120300	319964165	2815	2830	2830	2805	2270
530	20231211	120200	313592740	2810	2810	2810	2810	389
531	20231211	120100	312499650	2810	2825	2825	2810	12084
532	20231211	120000	278462495	2830	2830	2830	2830	0
533	20231211	115900	278462495	2830	2830	2830	2830	1
534	20231211	115800	278459665	2830	2825	2830	2825	660
535	20231211	115700	276594870	2825	2825	2825	2825	254
536	20231211	115600	275877320	2830	2830	2830	2830	50
537	20231211	115500	275735820	2825	2825	2825	2825	2870
538	20231211	115400	267628070	2830	2830	2830	2830	0
539	20231211	115300	267628070	2830	2830	2830	2830	140
540	20231211	115200	267231870	2830	2830	2830	2830	16
541	20231211	115100	267186590	2830	2840	2840	2830	2770
542	20231211	115000	259340890	2840	2840	2840	2840	0
543	20231211	114900	259340890	2840	2845	2845	2840	544
544	20231211	114800	257795925	2850	2850	2850	2850	129
545	20231211	114700	257428275	2850	2850	2850	2850	0
546	20231211	114600	257428275	2850	2850	2850	2850	0
547	20231211	114500	257428275	2850	2850	2850	2850	1
548	20231211	114400	257425425	2840	2840	2840	2840	0
549	20231211	114300	257425425	2840	2840	2840	2840	0
550	20231211	114200	257425425	2840	2840	2840	2840	0
551	20231211	114100	257425425	2840	2840	2840	2840	23
552	20231211	114000	257360105	2840	2855	2855	2840	1166
553	20231211	113900	254033085	2855	2855	2855	2855	0
554	20231211	113800	254033085	2855	2855	2855	2855	0
555	20231211	113700	254033085	2855	2855	2855	2855	1
556	20231211	113600	254030230	2845	2845	2845	2845	0
557	20231211	113500	254030230	2845	2845	2845	2845	0
558	20231211	113400	254030230	2845	2845	2845	2845	7
559	20231211	113300	254010315	2845	2845	2845	2845	0
560	20231211	113200	254010315	2845	2845	2845	2845	40
561	20231211	113100	253896515	2855	2855	2855	2855	10
562	20231211	113000	253867965	2860	2860	2860	2860	0
563	20231211	112900	253867965	2860	2860	2860	2860	0
564	20231211	112800	253867965	2860	2860	2860	2860	0
565	20231211	112700	253867965	2860	2860	2860	2860	50
566	20231211	112600	253724965	2860	2860	2860	2860	30
567	20231211	112500	253639165	2860	2860	2860	2860	0
568	20231211	112400	253639165	2860	2860	2860	2860	0
569	20231211	112300	253639165	2860	2860	2860	2860	1
570	20231211	112200	253636305	2860	2855	2860	2855	40
571	20231211	112100	253522085	2850	2855	2855	2850	606
572	20231211	112000	251794485	2855	2855	2855	2855	27
573	20231211	111900	251717400	2855	2855	2855	2855	10
574	20231211	111800	251688850	2855	2855	2855	2855	10
575	20231211	111700	251660300	2855	2855	2855	2855	0
576	20231211	111600	251660300	2855	2855	2855	2855	50
577	20231211	111500	251517550	2860	2860	2860	2860	0
578	20231211	111400	251517550	2860	2860	2860	2860	0
579	20231211	111300	251517550	2860	2860	2860	2860	5
580	20231211	111200	251503250	2855	2865	2865	2855	2742
581	20231211	111100	243667205	2880	2880	2880	2880	0
582	20231211	111000	243667205	2880	2880	2880	2880	0
583	20231211	110900	243667205	2880	2880	2880	2880	0
584	20231211	110800	243667205	2880	2880	2880	2880	20
585	20231211	110700	243609605	2880	2880	2880	2880	0
586	20231211	110600	243609605	2880	2880	2880	2880	0
587	20231211	110500	243609605	2880	2880	2880	2880	0
588	20231211	110400	243609605	2880	2880	2880	2880	2
589	20231211	110300	243603845	2880	2865	2880	2865	57
590	20231211	110200	243440315	2865	2865	2865	2865	76
591	20231211	110100	243222575	2865	2880	2880	2865	1783
592	20231211	110000	238114190	2880	2870	2880	2865	431
593	20231211	105900	236879295	2870	2870	2870	2870	260
594	20231211	105800	236133095	2880	2875	2880	2875	162
595	20231211	105700	235666840	2880	2880	2880	2880	0
596	20231211	105600	235666840	2880	2875	2880	2875	213
597	20231211	105500	235054450	2875	2870	2875	2870	1141
598	20231211	105400	231779755	2870	2870	2870	2870	0
599	20231211	105300	231779755	2870	2870	2870	2870	393
600	20231211	105200	230651845	2870	2870	2870	2870	588
601	20231211	105100	228964285	2870	2875	2875	2870	632
602	20231211	105000	227149785	2875	2865	2875	2865	76
603	20231211	104900	226932035	2875	2875	2875	2875	1
604	20231211	104800	226929160	2855	2855	2855	2855	0
605	20231211	104700	226929160	2855	2880	2880	2855	1118
606	20231211	104600	223721170	2880	2880	2880	2880	100
607	20231211	104500	223433170	2885	2885	2885	2885	15
608	20231211	104400	223389895	2860	2860	2880	2860	1048
609	20231211	104300	220380520	2855	2855	2860	2855	422
610	20231211	104200	219175700	2855	2855	2855	2855	0
611	20231211	104100	219175700	2855	2855	2855	2855	163
612	20231211	104000	218710335	2855	2855	2855	2855	1231
613	20231211	103900	215195830	2850	2850	2850	2850	0
614	20231211	103800	215195830	2850	2850	2850	2850	0
615	20231211	103700	215195830	2850	2850	2850	2850	0
616	20231211	103600	215195830	2850	2850	2850	2850	0
617	20231211	103500	215195830	2850	2850	2850	2850	505
618	20231211	103400	213756580	2855	2855	2855	2855	0
619	20231211	103300	213756580	2855	2850	2855	2850	1050
620	20231211	103200	210763830	2855	2855	2855	2855	0
621	20231211	103100	210763830	2855	2855	2855	2855	0
622	20231211	103000	210763830	2855	2850	2855	2845	420
623	20231211	102900	209567075	2850	2850	2850	2850	143
624	20231211	102800	209159525	2845	2845	2845	2845	0
625	20231211	102700	209159525	2845	2845	2845	2845	1530
626	20231211	102600	204806675	2850	2850	2850	2850	500
627	20231211	102500	203381675	2850	2850	2850	2835	5040
628	20231211	102400	189053255	2850	2850	2850	2850	2
629	20231211	102300	189047555	2850	2850	2850	2850	0
630	20231211	102200	189047555	2850	2850	2850	2850	0
631	20231211	102100	189047555	2850	2850	2850	2850	243
632	20231211	102000	188355005	2840	2840	2840	2840	10
633	20231211	101900	188326605	2840	2840	2840	2840	0
634	20231211	101800	188326605	2840	2840	2840	2840	112
635	20231211	101700	188008525	2850	2850	2850	2845	2175
636	20231211	101600	181817205	2845	2850	2850	2845	115
637	20231211	101500	181489535	2850	2850	2850	2850	400
638	20231211	101400	180349535	2850	2850	2850	2850	10
639	20231211	101300	180321035	2850	2850	2850	2850	1000
640	20231211	101200	177471035	2855	2855	2855	2855	25
641	20231211	101100	177399660	2850	2890	2890	2850	3211
642	20231211	101000	168224285	2890	2890	2890	2890	0
643	20231211	100900	168224285	2890	2890	2890	2890	349
644	20231211	100800	167215675	2895	2840	2895	2840	3755
645	20231211	100700	156411000	2840	2840	2840	2840	0
646	20231211	100600	156411000	2840	2840	2840	2840	19
647	20231211	100500	156357040	2835	2835	2835	2835	269
648	20231211	100400	155594425	2835	2835	2835	2835	895
649	20231211	100300	153057100	2830	2830	2830	2830	1500
650	20231211	100200	148812100	2830	2830	2830	2830	1
651	20231211	100100	148809270	2835	2835	2835	2835	351
652	20231211	100000	147814185	2835	2835	2835	2835	58
653	20231211	095900	147649755	2835	2835	2840	2835	875
654	20231211	095800	145169025	2830	2830	2830	2830	377
655	20231211	095700	144102115	2830	2835	2835	2830	3206
656	20231211	095600	135029085	2835	2830	2835	2830	137
657	20231211	095500	134640875	2830	2830	2830	2830	16
658	20231211	095400	134595595	2830	2830	2830	2825	584
659	20231211	095300	132945730	2825	2840	2840	2825	1585
660	20231211	095200	128460375	2840	2835	2840	2835	3024
661	20231211	095100	119887330	2835	2835	2835	2835	0
662	20231211	095000	119887330	2835	2835	2835	2835	0
663	20231211	094900	119887330	2835	2835	2840	2835	201
664	20231211	094800	119316995	2835	2835	2835	2835	111
665	20231211	094700	119002310	2835	2835	2840	2835	29
666	20231211	094600	118920090	2835	2830	2840	2830	145
667	20231211	094500	118509245	2830	2835	2835	2830	2656
668	20231211	094400	110983600	2840	2845	2845	2840	2551
669	20231211	094300	103735760	2845	2850	2850	2845	67
670	20231211	094200	103544840	2855	2845	2855	2845	2
671	20231211	094100	103539140	2855	2855	2855	2845	70
672	20231211	094000	103339310	2855	2855	2855	2855	0
673	20231211	093900	103339310	2855	2850	2855	2845	114
674	20231211	093800	103014440	2850	2850	2850	2845	242
675	20231211	093700	102325665	2850	2850	2850	2850	0
676	20231211	093600	102325665	2850	2850	2850	2850	2
677	20231211	093500	102319965	2860	2860	2860	2860	0
678	20231211	093400	102319965	2860	2860	2860	2850	10
679	20231211	093300	102291415	2845	2845	2860	2845	209
680	20231211	093200	101696485	2845	2845	2845	2840	5
681	20231211	093100	101682265	2840	2840	2840	2840	0
682	20231211	093000	101682265	2840	2840	2840	2840	1714
683	20231211	092900	96814505	2840	2845	2845	2840	140
684	20231211	092800	96416405	2845	2845	2845	2845	16
685	20231211	092700	96370885	2845	2845	2845	2845	71
686	20231211	092600	96168890	2845	2840	2845	2840	694
687	20231211	092500	94197430	2845	2845	2845	2845	0
688	20231211	092400	94197430	2845	2845	2845	2845	3
689	20231211	092300	94188895	2840	2850	2850	2840	2401
690	20231211	092200	87361685	2860	2850	2860	2850	960
691	20231211	092100	84625565	2855	2855	2855	2850	2024
692	20231211	092000	78851625	2865	2865	2865	2865	0
693	20231211	091900	78851625	2865	2860	2865	2860	2
694	20231211	091800	78845900	2855	2855	2855	2855	14
695	20231211	091700	78805930	2855	2855	2855	2850	111
696	20231211	091600	78489115	2855	2850	2865	2850	898
697	20231211	091500	75927280	2845	2840	2845	2840	3364
698	20231211	091400	66372175	2840	2840	2840	2840	3
699	20231211	091300	66363655	2835	2830	2835	2830	773
700	20231211	091200	64174500	2820	2825	2825	2820	342
701	20231211	091100	63208355	2820	2820	2820	2820	470
702	20231211	091000	61882955	2820	2820	2825	2820	36
703	20231211	090900	61781425	2815	2825	2825	2815	3872
704	20231211	090800	50859025	2825	2835	2835	2825	1947
705	20231211	090700	45342415	2835	2850	2850	2835	678
706	20231211	090600	43416120	2835	2820	2850	2820	2054
707	20231211	090500	37613120	2820	2825	2825	2820	1173
708	20231211	090400	34301325	2825	2825	2825	2825	1
709	20231211	090300	34298500	2820	2850	2850	2820	653
710	20231211	090200	32456455	2815	2820	2830	2805	3554
711	20231211	090100	22446120	2820	2860	2860	2820	907
712	20231211	090000	19881340	2830	2850	2870	2825	6988