KissMeData/263050/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	205000	1290681460	2960	2960	2960	2960	7922
3	20231213	204900	1290681460	2960	2960	2960	2960	0
4	20231213	204800	1290681460	2960	2960	2960	2960	0
5	20231213	204700	1290681460	2960	2960	2960	2960	0
6	20231213	204600	1290681460	2960	2960	2960	2960	0
7	20231213	204500	1290681460	2960	2960	2960	2960	0
8	20231213	204400	1290681460	2960	2960	2960	2960	0
9	20231213	204300	1290681460	2960	2960	2960	2960	0
10	20231213	204200	1290681460	2960	2960	2960	2960	0
11	20231213	204100	1290681460	2960	2960	2960	2960	0
12	20231213	204000	1290681460	2960	2960	2960	2960	0
13	20231213	203900	1290681460	2960	2960	2960	2960	0
14	20231213	203800	1290681460	2960	2960	2960	2960	0
15	20231213	203700	1290681460	2960	2960	2960	2960	0
16	20231213	203600	1290681460	2960	2960	2960	2960	0
17	20231213	203500	1290681460	2960	2960	2960	2960	0
18	20231213	203400	1290681460	2960	2960	2960	2960	0
19	20231213	203300	1290681460	2960	2960	2960	2960	0
20	20231213	203200	1290681460	2960	2960	2960	2960	0
21	20231213	203100	1290681460	2960	2960	2960	2960	0
22	20231213	203000	1290681460	2960	2960	2960	2960	0
23	20231213	202900	1290681460	2960	2960	2960	2960	0
24	20231213	202800	1290681460	2960	2960	2960	2960	0
25	20231213	202700	1290681460	2960	2960	2960	2960	0
26	20231213	202600	1290681460	2960	2960	2960	2960	0
27	20231213	202500	1290681460	2960	2960	2960	2960	0
28	20231213	202400	1290681460	2960	2960	2960	2960	0
29	20231213	202300	1290681460	2960	2960	2960	2960	0
30	20231213	202200	1290681460	2960	2960	2960	2960	0
31	20231213	202100	1290681460	2960	2960	2960	2960	0
32	20231213	202000	1290681460	2960	2960	2960	2960	7922
33	20231213	201900	1290681460	2960	2960	2960	2960	0
34	20231213	201800	1290681460	2960	2960	2960	2960	0
35	20231213	201700	1290681460	2960	2960	2960	2960	0
36	20231213	201600	1290681460	2960	2960	2960	2960	0
37	20231213	201500	1290681460	2960	2960	2960	2960	0
38	20231213	201400	1290681460	2960	2960	2960	2960	0
39	20231213	201300	1290681460	2960	2960	2960	2960	0
40	20231213	201200	1290681460	2960	2960	2960	2960	0
41	20231213	201100	1290681460	2960	2960	2960	2960	0
42	20231213	201000	1290681460	2960	2960	2960	2960	0
43	20231213	200900	1290681460	2960	2960	2960	2960	0
44	20231213	200800	1290681460	2960	2960	2960	2960	0
45	20231213	200700	1290681460	2960	2960	2960	2960	0
46	20231213	200600	1290681460	2960	2960	2960	2960	0
47	20231213	200500	1290681460	2960	2960	2960	2960	0
48	20231213	200400	1290681460	2960	2960	2960	2960	0
49	20231213	200300	1290681460	2960	2960	2960	2960	0
50	20231213	200200	1290681460	2960	2960	2960	2960	0
51	20231213	200100	1290681460	2960	2960	2960	2960	0
52	20231213	200000	1290681460	2960	2960	2960	2960	0
53	20231213	195900	1290681460	2960	2960	2960	2960	0
54	20231213	195800	1290681460	2960	2960	2960	2960	0
55	20231213	195700	1290681460	2960	2960	2960	2960	0
56	20231213	195600	1290681460	2960	2960	2960	2960	0
57	20231213	195500	1290681460	2960	2960	2960	2960	0
58	20231213	195400	1290681460	2960	2960	2960	2960	0
59	20231213	195300	1290681460	2960	2960	2960	2960	0
60	20231213	195200	1290681460	2960	2960	2960	2960	0
61	20231213	195100	1290681460	2960	2960	2960	2960	0
62	20231213	195000	1290681460	2960	2960	2960	2960	7922
63	20231213	194900	1290681460	2960	2960	2960	2960	0
64	20231213	194800	1290681460	2960	2960	2960	2960	0
65	20231213	194700	1290681460	2960	2960	2960	2960	0
66	20231213	194600	1290681460	2960	2960	2960	2960	0
67	20231213	194500	1290681460	2960	2960	2960	2960	0
68	20231213	194400	1290681460	2960	2960	2960	2960	0
69	20231213	194300	1290681460	2960	2960	2960	2960	0
70	20231213	194200	1290681460	2960	2960	2960	2960	0
71	20231213	194100	1290681460	2960	2960	2960	2960	0
72	20231213	194000	1290681460	2960	2960	2960	2960	0
73	20231213	193900	1290681460	2960	2960	2960	2960	0
74	20231213	193800	1290681460	2960	2960	2960	2960	0
75	20231213	193700	1290681460	2960	2960	2960	2960	0
76	20231213	193600	1290681460	2960	2960	2960	2960	0
77	20231213	193500	1290681460	2960	2960	2960	2960	0
78	20231213	193400	1290681460	2960	2960	2960	2960	0
79	20231213	193300	1290681460	2960	2960	2960	2960	0
80	20231213	193200	1290681460	2960	2960	2960	2960	0
81	20231213	193100	1290681460	2960	2960	2960	2960	0
82	20231213	193000	1290681460	2960	2960	2960	2960	0
83	20231213	192900	1290681460	2960	2960	2960	2960	0
84	20231213	192800	1290681460	2960	2960	2960	2960	0
85	20231213	192700	1290681460	2960	2960	2960	2960	0
86	20231213	192600	1290681460	2960	2960	2960	2960	0
87	20231213	192500	1290681460	2960	2960	2960	2960	0
88	20231213	192400	1290681460	2960	2960	2960	2960	0
89	20231213	192300	1290681460	2960	2960	2960	2960	0
90	20231213	192200	1290681460	2960	2960	2960	2960	0
91	20231213	192100	1290681460	2960	2960	2960	2960	0
92	20231213	192000	1290681460	2960	2960	2960	2960	7922
93	20231213	191900	1290681460	2960	2960	2960	2960	0
94	20231213	191800	1290681460	2960	2960	2960	2960	0
95	20231213	191700	1290681460	2960	2960	2960	2960	0
96	20231213	191600	1290681460	2960	2960	2960	2960	0
97	20231213	191500	1290681460	2960	2960	2960	2960	0
98	20231213	191400	1290681460	2960	2960	2960	2960	0
99	20231213	191300	1290681460	2960	2960	2960	2960	0
100	20231213	191200	1290681460	2960	2960	2960	2960	0
101	20231213	191100	1290681460	2960	2960	2960	2960	0
102	20231213	191000	1290681460	2960	2960	2960	2960	0
103	20231213	190900	1290681460	2960	2960	2960	2960	0
104	20231213	190800	1290681460	2960	2960	2960	2960	0
105	20231213	190700	1290681460	2960	2960	2960	2960	0
106	20231213	190600	1290681460	2960	2960	2960	2960	0
107	20231213	190500	1290681460	2960	2960	2960	2960	0
108	20231213	190400	1290681460	2960	2960	2960	2960	0
109	20231213	190300	1290681460	2960	2960	2960	2960	0
110	20231213	190200	1290681460	2960	2960	2960	2960	0
111	20231213	190100	1290681460	2960	2960	2960	2960	0
112	20231213	190000	1290681460	2960	2960	2960	2960	0
113	20231213	185900	1290681460	2960	2960	2960	2960	0
114	20231213	185800	1290681460	2960	2960	2960	2960	0
115	20231213	185700	1290681460	2960	2960	2960	2960	0
116	20231213	185600	1290681460	2960	2960	2960	2960	0
117	20231213	185500	1290681460	2960	2960	2960	2960	0
118	20231213	185400	1290681460	2960	2960	2960	2960	0
119	20231213	185300	1290681460	2960	2960	2960	2960	0
120	20231213	185200	1290681460	2960	2960	2960	2960	0
121	20231213	185100	1290681460	2960	2960	2960	2960	0
122	20231213	185000	1290681460	2960	2960	2960	2960	7922
123	20231213	184900	1290681460	2960	2960	2960	2960	0
124	20231213	184800	1290681460	2960	2960	2960	2960	0
125	20231213	184700	1290681460	2960	2960	2960	2960	0
126	20231213	184600	1290681460	2960	2960	2960	2960	0
127	20231213	184500	1290681460	2960	2960	2960	2960	0
128	20231213	184400	1290681460	2960	2960	2960	2960	0
129	20231213	184300	1290681460	2960	2960	2960	2960	0
130	20231213	184200	1290681460	2960	2960	2960	2960	0
131	20231213	184100	1290681460	2960	2960	2960	2960	0
132	20231213	184000	1290681460	2960	2960	2960	2960	0
133	20231213	183900	1290681460	2960	2960	2960	2960	0
134	20231213	183800	1290681460	2960	2960	2960	2960	0
135	20231213	183700	1290681460	2960	2960	2960	2960	0
136	20231213	183600	1290681460	2960	2960	2960	2960	0
137	20231213	183500	1290681460	2960	2960	2960	2960	0
138	20231213	183400	1290681460	2960	2960	2960	2960	0
139	20231213	183300	1290681460	2960	2960	2960	2960	0
140	20231213	183200	1290681460	2960	2960	2960	2960	0
141	20231213	183100	1290681460	2960	2960	2960	2960	0
142	20231213	183000	1290681460	2960	2960	2960	2960	0
143	20231213	182900	1290681460	2960	2960	2960	2960	0
144	20231213	182800	1290681460	2960	2960	2960	2960	0
145	20231213	182700	1290681460	2960	2960	2960	2960	0
146	20231213	182600	1290681460	2960	2960	2960	2960	0
147	20231213	182500	1290681460	2960	2960	2960	2960	0
148	20231213	182400	1290681460	2960	2960	2960	2960	0
149	20231213	182300	1290681460	2960	2960	2960	2960	0
150	20231213	182200	1290681460	2960	2960	2960	2960	0
151	20231213	182100	1290681460	2960	2960	2960	2960	0
152	20231213	182000	1290681460	2960	2960	2960	2960	7922
153	20231213	181900	1290681460	2960	2960	2960	2960	0
154	20231213	181800	1290681460	2960	2960	2960	2960	0
155	20231213	181700	1290681460	2960	2960	2960	2960	0
156	20231213	181600	1290681460	2960	2960	2960	2960	0
157	20231213	181500	1290681460	2960	2960	2960	2960	0
158	20231213	181400	1290681460	2960	2960	2960	2960	0
159	20231213	181300	1290681460	2960	2960	2960	2960	0
160	20231213	181200	1290681460	2960	2960	2960	2960	0
161	20231213	181100	1290681460	2960	2960	2960	2960	0
162	20231213	181000	1290681460	2960	2960	2960	2960	0
163	20231213	180900	1290681460	2960	2960	2960	2960	0
164	20231213	180800	1290681460	2960	2960	2960	2960	0
165	20231213	180700	1290681460	2960	2960	2960	2960	0
166	20231213	180600	1290681460	2960	2960	2960	2960	0
167	20231213	180500	1290681460	2960	2960	2960	2960	0
168	20231213	180400	1290681460	2960	2960	2960	2960	0
169	20231213	180300	1290681460	2960	2960	2960	2960	0
170	20231213	180200	1290681460	2960	2960	2960	2960	0
171	20231213	180100	1290681460	2960	2960	2960	2960	0
172	20231213	180000	1290681460	2960	2960	2960	2960	0
173	20231213	175900	1290681460	2960	2960	2960	2960	0
174	20231213	175800	1290681460	2960	2960	2960	2960	0
175	20231213	175700	1290681460	2960	2960	2960	2960	0
176	20231213	175600	1290681460	2960	2960	2960	2960	0
177	20231213	175500	1290681460	2960	2960	2960	2960	0
178	20231213	175400	1290681460	2960	2960	2960	2960	0
179	20231213	175300	1290681460	2960	2960	2960	2960	0
180	20231213	175200	1290681460	2960	2960	2960	2960	0
181	20231213	175100	1290681460	2960	2960	2960	2960	0
182	20231213	175000	1290681460	2960	2960	2960	2960	7922
183	20231213	174900	1290681460	2960	2960	2960	2960	0
184	20231213	174800	1290681460	2960	2960	2960	2960	0
185	20231213	174700	1290681460	2960	2960	2960	2960	0
186	20231213	174600	1290681460	2960	2960	2960	2960	0
187	20231213	174500	1290681460	2960	2960	2960	2960	0
188	20231213	174400	1290681460	2960	2960	2960	2960	0
189	20231213	174300	1290681460	2960	2960	2960	2960	0
190	20231213	174200	1290681460	2960	2960	2960	2960	0
191	20231213	174100	1290681460	2960	2960	2960	2960	0
192	20231213	174000	1290681460	2960	2960	2960	2960	0
193	20231213	173900	1290681460	2960	2960	2960	2960	0
194	20231213	173800	1290681460	2960	2960	2960	2960	0
195	20231213	173700	1290681460	2960	2960	2960	2960	0
196	20231213	173600	1290681460	2960	2960	2960	2960	0
197	20231213	173500	1290681460	2960	2960	2960	2960	0
198	20231213	173400	1290681460	2960	2960	2960	2960	0
199	20231213	173300	1290681460	2960	2960	2960	2960	0
200	20231213	173200	1290681460	2960	2960	2960	2960	0
201	20231213	173100	1290681460	2960	2960	2960	2960	0
202	20231213	173000	1290681460	2960	2960	2960	2960	0
203	20231213	172900	1290681460	2960	2960	2960	2960	0
204	20231213	172800	1290681460	2960	2960	2960	2960	0
205	20231213	172700	1290681460	2960	2960	2960	2960	0
206	20231213	172600	1290681460	2960	2960	2960	2960	0
207	20231213	172500	1290681460	2960	2960	2960	2960	0
208	20231213	172400	1290681460	2960	2960	2960	2960	0
209	20231213	172300	1290681460	2960	2960	2960	2960	0
210	20231213	172200	1290681460	2960	2960	2960	2960	0
211	20231213	172100	1290681460	2960	2960	2960	2960	0
212	20231213	172000	1290681460	2960	2960	2960	2960	7922
213	20231213	171900	1290681460	2960	2960	2960	2960	0
214	20231213	171800	1290681460	2960	2960	2960	2960	0
215	20231213	171700	1290681460	2960	2960	2960	2960	0
216	20231213	171600	1290681460	2960	2960	2960	2960	0
217	20231213	171500	1290681460	2960	2960	2960	2960	0
218	20231213	171400	1290681460	2960	2960	2960	2960	0
219	20231213	171300	1290681460	2960	2960	2960	2960	0
220	20231213	171200	1290681460	2960	2960	2960	2960	0
221	20231213	171100	1290681460	2960	2960	2960	2960	0
222	20231213	171000	1290681460	2960	2960	2960	2960	0
223	20231213	170900	1290681460	2960	2960	2960	2960	0
224	20231213	170800	1290681460	2960	2960	2960	2960	0
225	20231213	170700	1290681460	2960	2960	2960	2960	0
226	20231213	170600	1290681460	2960	2960	2960	2960	0
227	20231213	170500	1290681460	2960	2960	2960	2960	0
228	20231213	170400	1290681460	2960	2960	2960	2960	0
229	20231213	170300	1290681460	2960	2960	2960	2960	0
230	20231213	170200	1290681460	2960	2960	2960	2960	0
231	20231213	170100	1290681460	2960	2960	2960	2960	0
232	20231213	170000	1290681460	2960	2960	2960	2960	0
233	20231213	165900	1290681460	2960	2960	2960	2960	0
234	20231213	165800	1290681460	2960	2960	2960	2960	0
235	20231213	165700	1290681460	2960	2960	2960	2960	0
236	20231213	165600	1290681460	2960	2960	2960	2960	0
237	20231213	165500	1290681460	2960	2960	2960	2960	0
238	20231213	165400	1290681460	2960	2960	2960	2960	0
239	20231213	165300	1290681460	2960	2960	2960	2960	0
240	20231213	165200	1290681460	2960	2960	2960	2960	0
241	20231213	165100	1290681460	2960	2960	2960	2960	0
242	20231213	165000	1290681460	2960	2960	2960	2960	7922
243	20231213	164900	1290681460	2960	2960	2960	2960	0
244	20231213	164800	1290681460	2960	2960	2960	2960	0
245	20231213	164700	1290681460	2960	2960	2960	2960	0
246	20231213	164600	1290681460	2960	2960	2960	2960	0
247	20231213	164500	1290681460	2960	2960	2960	2960	0
248	20231213	164400	1290681460	2960	2960	2960	2960	0
249	20231213	164300	1290681460	2960	2960	2960	2960	0
250	20231213	164200	1290681460	2960	2960	2960	2960	0
251	20231213	164100	1290681460	2960	2960	2960	2960	0
252	20231213	164000	1290681460	2960	2960	2960	2960	0
253	20231213	163900	1290681460	2960	2960	2960	2960	0
254	20231213	163800	1290681460	2960	2960	2960	2960	0
255	20231213	163700	1290681460	2960	2960	2960	2960	0
256	20231213	163600	1290681460	2960	2960	2960	2960	0
257	20231213	163500	1290681460	2960	2960	2960	2960	0
258	20231213	163400	1290681460	2960	2960	2960	2960	0
259	20231213	163300	1290681460	2960	2960	2960	2960	0
260	20231213	163200	1290681460	2960	2960	2960	2960	0
261	20231213	163100	1290681460	2960	2960	2960	2960	0
262	20231213	163000	1290681460	2960	2960	2960	2960	0
263	20231213	162900	1290681460	2960	2960	2960	2960	0
264	20231213	162800	1290681460	2960	2960	2960	2960	0
265	20231213	162700	1290681460	2960	2960	2960	2960	0
266	20231213	162600	1290681460	2960	2960	2960	2960	0
267	20231213	162500	1290681460	2960	2960	2960	2960	0
268	20231213	162400	1290681460	2960	2960	2960	2960	0
269	20231213	162300	1290681460	2960	2960	2960	2960	0
270	20231213	162200	1290681460	2960	2960	2960	2960	0
271	20231213	162100	1290681460	2960	2960	2960	2960	0
272	20231213	162000	1290681460	2960	2960	2960	2960	7922
273	20231213	161900	1290681460	2960	2960	2960	2960	0
274	20231213	161800	1290681460	2960	2960	2960	2960	0
275	20231213	161700	1290681460	2960	2960	2960	2960	0
276	20231213	161600	1290681460	2960	2960	2960	2960	0
277	20231213	161500	1290681460	2960	2960	2960	2960	0
278	20231213	161400	1290681460	2960	2960	2960	2960	0
279	20231213	161300	1290681460	2960	2960	2960	2960	0
280	20231213	161200	1290681460	2960	2960	2960	2960	0
281	20231213	161100	1290681460	2960	2960	2960	2960	0
282	20231213	161000	1290681460	2960	2960	2960	2960	0
283	20231213	160900	1290681460	2960	2960	2960	2960	0
284	20231213	160800	1290681460	2960	2960	2960	2960	0
285	20231213	160700	1290681460	2960	2960	2960	2960	0
286	20231213	160600	1290681460	2960	2960	2960	2960	0
287	20231213	160500	1290681460	2960	2960	2960	2960	0
288	20231213	160400	1290681460	2960	2960	2960	2960	0
289	20231213	160300	1290681460	2960	2960	2960	2960	0
290	20231213	160200	1290681460	2960	2960	2960	2960	0
291	20231213	160100	1290681460	2960	2960	2960	2960	0
292	20231213	160000	1290681460	2960	2960	2960	2960	0
293	20231213	155900	1290681460	2960	2960	2960	2960	0
294	20231213	155800	1290681460	2960	2960	2960	2960	0
295	20231213	155700	1290681460	2960	2960	2960	2960	0
296	20231213	155600	1290681460	2960	2960	2960	2960	0
297	20231213	155500	1290681460	2960	2960	2960	2960	0
298	20231213	155400	1290681460	2960	2960	2960	2960	0
299	20231213	155300	1290681460	2960	2960	2960	2960	0
300	20231213	155200	1290681460	2960	2960	2960	2960	0
301	20231213	155100	1290681460	2960	2960	2960	2960	0
302	20231213	155000	1290681460	2960	2960	2960	2960	7922
303	20231213	154900	1290681460	2960	2960	2960	2960	0
304	20231213	154800	1290681460	2960	2960	2960	2960	0
305	20231213	154700	1290681460	2960	2960	2960	2960	0
306	20231213	154600	1290681460	2960	2960	2960	2960	0
307	20231213	154500	1290681460	2960	2960	2960	2960	0
308	20231213	154400	1290681460	2960	2960	2960	2960	0
309	20231213	154300	1290681460	2960	2960	2960	2960	0
310	20231213	154200	1290681460	2960	2960	2960	2960	0
311	20231213	154100	1290681460	2960	2960	2960	2960	0
312	20231213	154000	1290681460	2960	2960	2960	2960	0
313	20231213	153900	1290681460	2960	2960	2960	2960	0
314	20231213	153800	1290681460	2960	2960	2960	2960	0
315	20231213	153700	1290681460	2960	2960	2960	2960	0
316	20231213	153600	1290681460	2960	2960	2960	2960	0
317	20231213	153500	1290681460	2960	2960	2960	2960	0
318	20231213	153400	1290681460	2960	2960	2960	2960	0
319	20231213	153300	1290681460	2960	2960	2960	2960	0
320	20231213	153200	1290681460	2960	2960	2960	2960	0
321	20231213	153100	1290681460	2960	2960	2960	2960	0
322	20231213	153000	1290681460	2960	2960	2960	2960	7922
323	20231213	152900	1267232340	2955	2955	2955	2955	0
324	20231213	152800	1267232340	2955	2955	2955	2955	0
325	20231213	152700	1267232340	2955	2955	2955	2955	0
326	20231213	152600	1267232340	2955	2955	2955	2955	0
327	20231213	152500	1267232340	2955	2955	2955	2955	0
328	20231213	152400	1267232340	2955	2955	2955	2955	0
329	20231213	152300	1267232340	2955	2955	2955	2955	0
330	20231213	152200	1267232340	2955	2955	2955	2955	0
331	20231213	152100	1267232340	2955	2955	2955	2955	0
332	20231213	152000	1267232340	2955	2955	2955	2955	0
333	20231213	151900	1267232340	2955	2955	2955	2950	235
334	20231213	151800	1266538485	2950	2950	2960	2945	2161
335	20231213	151700	1260173050	2945	2955	2960	2945	4118
336	20231213	151600	1248030620	2950	2955	2955	2950	7601
337	20231213	151500	1225602830	2955	2960	2960	2955	3110
338	20231213	151400	1216411780	2960	2955	2960	2955	1884
339	20231213	151300	1210844455	2950	2965	2965	2950	8520
340	20231213	151200	1185669845	2960	2965	2965	2960	850
341	20231213	151100	1183153315	2965	2960	2965	2960	136
342	20231213	151000	1182750225	2960	2965	2965	2960	206
343	20231213	150900	1182139935	2960	2965	2965	2960	977
344	20231213	150800	1179247875	2965	2965	2965	2965	597
345	20231213	150700	1177477770	2965	2965	2965	2965	598
346	20231213	150600	1175704700	2975	2975	2975	2965	682
347	20231213	150500	1173675760	2975	2960	2975	2960	17718
348	20231213	150400	1121228100	2960	2960	2960	2955	1680
349	20231213	150300	1116255435	2960	2965	2965	2960	2627
350	20231213	150200	1108476695	2970	2975	2975	2965	1247
351	20231213	150100	1104776095	2985	2995	2995	2985	253
352	20231213	150000	1104020370	3000	2995	3000	2995	3009
353	20231213	145900	1095003370	2995	2965	2995	2965	6005
354	20231213	145800	1077090730	2965	2975	2975	2960	32
355	20231213	145700	1076995930	2980	2970	2980	2965	853
356	20231213	145600	1074457980	2970	2965	2970	2965	360
357	20231213	145500	1073390095	2970	2970	2970	2965	1949
358	20231213	145400	1067609565	2970	2975	2975	2970	100
359	20231213	145300	1067312195	2975	2975	2975	2975	205
360	20231213	145200	1066702320	2975	2975	2980	2975	1532
361	20231213	145100	1062139475	2975	2970	2975	2970	1251
362	20231213	145000	1058422590	2970	2965	2970	2965	582
363	20231213	144900	1056694550	2970	2965	2970	2965	248
364	20231213	144800	1055958655	2965	2965	2965	2965	310
365	20231213	144700	1055039505	2960	2960	2960	2960	13
366	20231213	144600	1055001025	2960	2960	2960	2960	28
367	20231213	144500	1054918145	2965	2965	2965	2960	1663
368	20231213	144400	1049994685	2965	2965	2965	2965	403
369	20231213	144300	1048799790	2970	2970	2970	2970	100
370	20231213	144200	1048502790	2965	2965	2965	2965	16
371	20231213	144100	1048455350	2965	2965	2965	2965	76
372	20231213	144000	1048230010	2970	2965	2970	2965	394
373	20231213	143900	1047060930	2970	2965	2970	2965	123
374	20231213	143800	1046695885	2965	2980	2980	2965	7706
375	20231213	143700	1023801970	2980	2980	2980	2975	3484
376	20231213	143600	1013420140	2985	2980	2985	2980	365
377	20231213	143500	1012331910	2985	2985	2985	2985	1330
378	20231213	143400	1008361860	2995	2995	2995	2995	1
379	20231213	143300	1008358865	2985	2985	2985	2985	1202
380	20231213	143200	1004770895	2995	2995	2995	2995	3
381	20231213	143100	1004761910	3000	3000	3000	3000	183
382	20231213	143000	1004212910	3000	2985	3000	2985	457
383	20231213	142900	1002848690	3000	3000	3000	3000	5
384	20231213	142800	1002833690	2990	2995	3000	2990	353
385	20231213	142700	1001777995	2995	2995	2995	2995	500
386	20231213	142600	1000280495	2995	2995	2995	2995	80
387	20231213	142500	1000040895	2995	2995	2995	2995	1
388	20231213	142400	1000037900	2990	2985	2990	2985	638
389	20231213	142300	998130760	2990	2990	2990	2990	0
390	20231213	142200	998130760	2990	2990	2990	2990	1
391	20231213	142100	998127770	2985	2990	2990	2985	150
392	20231213	142000	997679450	2995	2990	2995	2990	5
393	20231213	141900	997664490	2990	2990	2990	2990	161
394	20231213	141800	997183100	2990	2990	2990	2990	187
395	20231213	141700	996623970	2995	2995	2995	2995	2
396	20231213	141600	996617980	3000	3000	3000	3000	1
397	20231213	141500	996614980	2990	2990	2990	2990	1664
398	20231213	141400	991639620	2990	2990	2990	2990	170
399	20231213	141300	991131320	3000	3000	3000	3000	0
400	20231213	141200	991131320	3000	2995	3000	2990	21
401	20231213	141100	991068390	3000	3000	3000	3000	666
402	20231213	141000	989070390	3005	3000	3005	3000	22
403	20231213	140900	989004370	2990	3000	3005	2990	161
404	20231213	140800	988522130	3005	3000	3005	3000	333
405	20231213	140700	987521480	3005	3000	3005	3000	13
406	20231213	140600	987482470	3005	3000	3005	3000	18
407	20231213	140500	987428465	2990	2990	2990	2990	0
408	20231213	140400	987428465	2990	2990	2990	2990	0
409	20231213	140300	987428465	2990	3005	3005	2990	36
410	20231213	140200	987320300	3005	3005	3005	3005	0
411	20231213	140100	987320300	3005	3005	3005	3005	0
412	20231213	140000	987320300	3005	3005	3005	3005	0
413	20231213	135900	987320300	3005	3005	3005	3005	0
414	20231213	135800	987320300	3005	3005	3005	3005	0
415	20231213	135700	987320300	3005	3005	3005	3005	0
416	20231213	135600	987320300	3005	3005	3005	3005	0
417	20231213	135500	987320300	3005	3005	3005	3005	0
418	20231213	135400	987320300	3005	2985	3005	2985	343
419	20231213	135300	986296425	3005	3005	3005	3005	5
420	20231213	135200	986281400	3005	2985	3005	2985	35
421	20231213	135100	986176825	3005	2985	3005	2985	102
422	20231213	135000	985872320	3005	3015	3015	2985	6051
423	20231213	134900	967796745	3015	2995	3015	2995	1010
424	20231213	134800	964761405	2995	2990	2995	2990	4197
425	20231213	134700	952211825	2995	2995	2995	2995	0
426	20231213	134600	952211825	2995	2990	2995	2990	6
427	20231213	134500	952193860	3000	3000	3000	3000	0
428	20231213	134400	952193860	3000	2995	3000	2995	7
429	20231213	134300	952172890	2995	2995	2995	2995	100
430	20231213	134200	951873390	2995	2995	2995	2995	8
431	20231213	134100	951849430	2995	2995	2995	2995	0
432	20231213	134000	951849430	2995	2995	2995	2995	0
433	20231213	133900	951849430	2995	2995	2995	2995	1
434	20231213	133800	951846435	2985	2995	2995	2985	2926
435	20231213	133700	943111815	2990	2995	2995	2990	371
436	20231213	133600	942002340	2995	2995	2995	2995	5
437	20231213	133500	941987365	2990	2990	2990	2990	41
438	20231213	133400	941864775	2995	2995	2995	2995	50
439	20231213	133300	941715025	2995	2995	2995	2995	128
440	20231213	133200	941331665	3000	2995	3000	2995	249
441	20231213	133100	940585640	2995	2990	2995	2990	204
442	20231213	133000	939975260	2990	2985	2990	2980	4745
443	20231213	132900	925811200	2990	2995	2995	2990	480
444	20231213	132800	924375980	3000	3000	3000	2995	61
445	20231213	132700	924193010	3015	3015	3015	3015	0
446	20231213	132600	924193010	3015	3010	3015	2990	10101
447	20231213	132500	893929420	3015	3015	3015	3015	0
448	20231213	132400	893929420	3015	3010	3015	3005	154
449	20231213	132300	893466545	3010	3015	3015	3010	8
450	20231213	132200	893442430	3015	3015	3015	3015	0
451	20231213	132100	893442430	3015	3015	3015	3015	0
452	20231213	132000	893442430	3015	3015	3015	3015	1
453	20231213	131900	893439415	3005	3005	3005	3005	11
454	20231213	131800	893406360	3010	3010	3010	3010	575
455	20231213	131700	891675610	3010	3015	3015	3010	81
456	20231213	131600	891431750	3015	3015	3015	3015	53
457	20231213	131500	891271955	3015	3015	3015	3015	53
458	20231213	131400	891112160	3010	3020	3020	3010	74
459	20231213	131300	890889180	3010	3015	3020	3010	178
460	20231213	131200	890352515	3020	3015	3020	3015	274
461	20231213	131100	889526380	3005	3020	3020	3005	6408
462	20231213	131000	870237570	3020	3020	3020	3010	2411
463	20231213	130900	862967095	3025	3030	3030	3020	5317
464	20231213	130800	846874750	3030	3040	3040	3030	3774
465	20231213	130700	835412155	3045	3045	3045	3045	815
466	20231213	130600	832930480	3050	3050	3050	3050	0
467	20231213	130500	832930480	3050	3045	3050	3045	10
468	20231213	130400	832900005	3045	3050	3050	3045	36
469	20231213	130300	832790355	3045	3045	3050	3045	506
470	20231213	130200	831249560	3045	3050	3050	3045	237
471	20231213	130100	830527660	3050	3060	3060	3050	83
472	20231213	130000	830273690	3060	3065	3065	3060	1787
473	20231213	125900	824805435	3060	3060	3060	3060	1305
474	20231213	125800	820812135	3060	3065	3065	3060	145
475	20231213	125700	820367985	3065	3065	3065	3065	55
476	20231213	125600	820199410	3065	3065	3065	3065	569
477	20231213	125500	818455425	3065	3065	3065	3065	0
478	20231213	125400	818455425	3065	3050	3065	3050	517
479	20231213	125300	816873820	3065	3060	3065	3060	141
480	20231213	125200	816442325	3060	3060	3060	3050	25
481	20231213	125100	816365875	3060	3060	3060	3060	2
482	20231213	125000	816359755	3060	3060	3060	3060	0
483	20231213	124900	816359755	3060	3060	3060	3060	5
484	20231213	124800	816344455	3060	3060	3060	3060	30
485	20231213	124700	816252655	3060	3050	3060	3050	1120
486	20231213	124600	812836610	3050	3050	3050	3050	74
487	20231213	124500	812610910	3050	3050	3050	3050	0
488	20231213	124400	812610910	3050	3050	3050	3050	12
489	20231213	124300	812574310	3050	3050	3050	3050	2
490	20231213	124200	812568210	3050	3060	3060	3050	25
491	20231213	124100	812491950	3060	3055	3060	3055	113
492	20231213	124000	812146620	3055	3055	3055	3055	5
493	20231213	123900	812131345	3050	3050	3050	3050	386
494	20231213	123800	810954045	3055	3050	3055	3050	140
495	20231213	123700	810526915	3040	3045	3050	3040	226
496	20231213	123600	809839740	3045	3045	3045	3045	105
497	20231213	123500	809520015	3040	3050	3050	3040	1497
498	20231213	123400	804959840	3050	3050	3050	3050	1
499	20231213	123300	804956790	3050	3055	3055	3050	102
500	20231213	123200	804645680	3055	3055	3055	3055	155
501	20231213	123100	804172155	3055	3055	3055	3055	0
502	20231213	123000	804172155	3055	3050	3055	3050	67
503	20231213	122900	803967580	3050	3050	3050	3050	26
504	20231213	122800	803888280	3055	3050	3055	3050	419
505	20231213	122700	802610280	3055	3065	3065	3055	3
506	20231213	122600	802601100	3065	3050	3065	3050	743
507	20231213	122500	800328730	3050	3050	3050	3050	2
508	20231213	122400	800322630	3045	3045	3045	3045	217
509	20231213	122300	799661865	3050	3050	3050	3050	1
510	20231213	122200	799658815	3045	3045	3045	3045	0
511	20231213	122100	799658815	3045	3045	3045	3045	558
512	20231213	122000	797959705	3045	3045	3045	3040	840
513	20231213	121900	795403405	3050	3050	3050	3050	0
514	20231213	121800	795403405	3050	3045	3050	3045	31
515	20231213	121700	795309005	3050	3050	3050	3050	108
516	20231213	121600	794979605	3050	3050	3050	3050	110
517	20231213	121500	794644105	3050	3045	3050	3045	44
518	20231213	121400	794510070	3040	3040	3040	3040	0
519	20231213	121300	794510070	3040	3040	3040	3040	90
520	20231213	121200	794236470	3040	3040	3040	3040	397
521	20231213	121100	793029590	3040	3040	3040	3040	52
522	20231213	121000	792871510	3040	3045	3045	3040	430
523	20231213	120900	791563710	3045	3045	3045	3045	0
524	20231213	120800	791563710	3045	3045	3045	3045	1
525	20231213	120700	791560665	3035	3035	3035	3035	0
526	20231213	120600	791560665	3035	3035	3035	3035	1
527	20231213	120500	791557630	3035	3035	3035	3035	215
528	20231213	120400	790905105	3035	3035	3035	3035	30
529	20231213	120300	790814055	3035	3035	3035	3035	1
530	20231213	120200	790811020	3035	3050	3050	3035	4
531	20231213	120100	790798865	3035	3045	3045	3035	1592
532	20231213	120000	785959025	3040	3045	3045	3040	50
533	20231213	115900	785807015	3045	3045	3045	3045	14
534	20231213	115800	785764385	3035	3035	3035	3035	0
535	20231213	115700	785764385	3035	3035	3035	3035	0
536	20231213	115600	785764385	3035	3035	3035	3035	63
537	20231213	115500	785573180	3035	3035	3035	3035	38
538	20231213	115400	785457850	3030	3030	3035	3030	15
539	20231213	115300	785412380	3030	3040	3040	3030	168
540	20231213	115200	784902670	3050	3050	3050	3050	0
541	20231213	115100	784902670	3050	3050	3050	3050	101
542	20231213	115000	784594620	3040	3040	3040	3040	784
543	20231213	114900	782211260	3040	3040	3040	3040	200
544	20231213	114800	781603260	3055	3045	3055	3040	2570
545	20231213	114700	773787800	3050	3050	3050	3045	16
546	20231213	114600	773739045	3045	3055	3055	3045	4787
547	20231213	114500	759140135	3060	3055	3060	3055	34
548	20231213	114400	759036255	3055	3055	3055	3055	93
549	20231213	114300	758752140	3055	3080	3085	3055	635
550	20231213	114200	756801405	3080	3060	3080	3060	1196
551	20231213	114100	753121200	3060	3055	3060	3055	4
552	20231213	114000	753108970	3070	3055	3070	3055	1298
553	20231213	113900	749135110	3055	3060	3060	3055	730
554	20231213	113800	746901320	3060	3065	3070	3060	413
555	20231213	113700	745634730	3070	3050	3080	3050	1022
556	20231213	113600	742497245	3055	3055	3055	3055	70
557	20231213	113500	742283395	3055	3030	3060	3030	2190
558	20231213	113400	735602005	3030	3030	3040	3025	1255
559	20231213	113300	731790245	3030	3030	3030	3030	117
560	20231213	113200	731435735	3040	3040	3040	3040	351
561	20231213	113100	730368695	3040	3040	3040	3040	206
562	20231213	113000	729742455	3040	3045	3045	3035	718
563	20231213	112900	727560530	3045	3025	3045	3025	3566
564	20231213	112800	716733135	3025	3015	3025	3015	1215
565	20231213	112700	713066470	3015	3015	3015	3005	650
566	20231213	112600	711107330	3015	3000	3015	3000	1108
567	20231213	112500	707774765	3000	3000	3000	3000	298
568	20231213	112400	706880765	3000	3000	3000	3000	122
569	20231213	112300	706514765	3000	2995	3000	2995	2080
570	20231213	112200	700278355	2995	2995	2995	2995	0
571	20231213	112100	700278355	2995	2995	2995	2995	485
572	20231213	112000	698825780	2995	2995	2995	2995	548
573	20231213	111900	697184520	3000	3000	3000	3000	1
574	20231213	111800	697181520	3000	3000	3000	2985	1218
575	20231213	111700	693539915	3000	2990	3000	2990	69
576	20231213	111600	693333385	2990	2990	2990	2990	90
577	20231213	111500	693064285	2990	2990	2990	2990	203
578	20231213	111400	692457315	3000	3000	3000	3000	14
579	20231213	111300	692415315	3000	3000	3000	3000	10
580	20231213	111200	692385315	3000	3000	3000	3000	0
581	20231213	111100	692385315	3000	2990	3000	2990	57
582	20231213	111000	692214545	2990	2995	2995	2990	1541
583	20231213	110900	687603095	2990	2995	2995	2990	47
584	20231213	110800	687462560	2990	2990	3000	2990	447
585	20231213	110700	686126010	2990	2990	2990	2990	46
586	20231213	110600	685988470	2990	2995	2995	2990	631
587	20231213	110500	684098970	2995	2990	2995	2990	2753
588	20231213	110400	675864335	2985	2990	2990	2985	56
589	20231213	110300	675697060	2990	2985	2990	2985	838
590	20231213	110200	673191550	2985	2990	2990	2985	355
591	20231213	110100	672131715	2990	2990	2990	2990	1175
592	20231213	110000	668618465	2990	2995	2995	2990	35
593	20231213	105900	668513765	2995	2995	2995	2995	23
594	20231213	105800	668444880	2995	2995	2995	2995	12
595	20231213	105700	668408940	2995	2995	2995	2995	1
596	20231213	105600	668405945	2995	2995	2995	2995	0
597	20231213	105500	668405945	2995	2995	2995	2995	1
598	20231213	105400	668402950	2995	2995	2995	2990	32
599	20231213	105300	668307160	2995	2995	2995	2995	0
600	20231213	105200	668307160	2995	2995	2995	2995	300
601	20231213	105100	667408660	2995	2995	2995	2995	0
602	20231213	105000	667408660	2995	2995	2995	2995	0
603	20231213	104900	667408660	2995	2995	2995	2995	7
604	20231213	104800	667387695	2995	2995	2995	2995	126
605	20231213	104700	667010325	2995	2995	2995	2995	39
606	20231213	104600	666893520	2995	2995	2995	2995	50
607	20231213	104500	666743770	2995	2995	2995	2995	209
608	20231213	104400	666117815	2995	2995	2995	2995	46
609	20231213	104300	665980045	2995	2995	2995	2995	78
610	20231213	104200	665746435	2985	2990	2990	2985	409
611	20231213	104100	664524570	2995	2995	2995	2995	12
612	20231213	104000	664488630	2995	2995	2995	2995	280
613	20231213	103900	663650030	2995	2995	2995	2995	0
614	20231213	103800	663650030	2995	2995	2995	2995	4
615	20231213	103700	663638050	2985	2985	2985	2985	0
616	20231213	103600	663638050	2985	2985	2985	2985	17
617	20231213	103500	663587305	2985	2995	2995	2985	4666
618	20231213	103400	649638120	2995	2995	2995	2995	15
619	20231213	103300	649593195	2990	2990	2990	2990	0
620	20231213	103200	649593195	2990	2990	2990	2990	2
621	20231213	103100	649587215	2990	2990	2990	2990	2
622	20231213	103000	649581235	2990	2990	2990	2990	2
623	20231213	102900	649575255	2990	2990	2990	2990	713
624	20231213	102800	647443385	2990	2990	2990	2990	50
625	20231213	102700	647293885	2990	2990	2990	2990	33
626	20231213	102600	647195215	2995	2990	3000	2990	1004
627	20231213	102500	644188235	2990	2985	2990	2985	164
628	20231213	102400	643698645	2985	2985	2985	2985	218
629	20231213	102300	643047915	2990	2985	2990	2985	105
630	20231213	102200	642734445	2990	2990	2990	2990	44
631	20231213	102100	642602885	3000	2985	3000	2985	5720
632	20231213	102000	625501680	2985	2995	2995	2985	8555
633	20231213	101900	599924940	3010	3000	3010	2995	307
634	20231213	101800	599002880	2990	2995	2995	2990	186
635	20231213	101700	598446630	3000	3010	3010	3000	5429
636	20231213	101600	582152445	3015	3015	3015	3015	87
637	20231213	101500	581890140	3020	3020	3020	3020	102
638	20231213	101400	581582100	3020	3020	3020	3020	5
639	20231213	101300	581567000	3025	3025	3025	3025	531
640	20231213	101200	579960725	3025	3010	3025	3010	638
641	20231213	101100	578037140	3015	3015	3015	3015	1
642	20231213	101000	578034125	3010	3010	3010	3010	823
643	20231213	100900	575556895	3010	3000	3010	3000	1488
644	20231213	100800	571085325	3000	3000	3000	3000	2000
645	20231213	100700	565085325	3000	3000	3000	3000	100
646	20231213	100600	564785325	3005	3005	3005	3005	50
647	20231213	100500	564635075	3010	3015	3015	3005	204
648	20231213	100400	564022020	3000	3015	3015	3000	874
649	20231213	100300	561396790	3015	3020	3020	3015	947
650	20231213	100200	558537270	3025	3010	3025	3010	1616
651	20231213	100100	553651780	3020	3000	3020	3000	21
652	20231213	100000	553588585	3020	3005	3020	3000	27
653	20231213	095900	553507330	2990	2995	3000	2990	245
654	20231213	095800	552772785	2990	2990	2990	2985	5137
655	20231213	095700	537416300	3000	2985	3000	2985	385
656	20231213	095600	536266330	2990	2980	2990	2980	1452
657	20231213	095500	531928890	2985	2990	2990	2985	1584
658	20231213	095400	527200525	2990	2985	2990	2985	329
659	20231213	095300	526218210	2990	2990	2990	2990	2036
660	20231213	095200	520130570	2995	2985	2995	2985	431
661	20231213	095100	518841785	2985	2985	2985	2985	198
662	20231213	095000	518250755	2985	2985	2985	2985	248
663	20231213	094900	517510475	2980	2985	2990	2980	108
664	20231213	094800	517187575	2980	2995	2995	2980	2011
665	20231213	094700	511182680	3000	3000	3000	2995	304
666	20231213	094600	510271185	2995	3000	3000	2995	782
667	20231213	094500	507925400	3000	3000	3000	2995	434
668	20231213	094400	506625540	2985	2985	3000	2985	612
669	20231213	094300	504797210	3000	3000	3000	3000	20
670	20231213	094200	504737210	3000	2995	3000	2995	731
671	20231213	094100	502547815	2995	2990	2995	2980	344
672	20231213	094000	501519250	2985	2985	2985	2975	1244
673	20231213	093900	497809810	2980	2990	2990	2980	454
674	20231213	093800	496454690	2990	2980	2990	2980	1195
675	20231213	093700	492889715	2985	2990	2990	2980	9656
676	20231213	093600	464067490	2995	2995	2995	2995	224
677	20231213	093500	463396610	2995	2990	2995	2990	399
678	20231213	093400	462203565	2985	2985	2985	2985	382
679	20231213	093300	461063295	2980	2985	2985	2980	1573
680	20231213	093200	456375530	2985	2985	2985	2985	756
681	20231213	093100	454118870	2985	2980	2985	2980	296
682	20231213	093000	453235355	2985	2985	2985	2980	98
683	20231213	092900	452942830	2985	2990	2990	2975	6416
684	20231213	092800	433822535	2995	2995	2995	2990	683
685	20231213	092700	431779410	2990	2990	2990	2990	748
686	20231213	092600	429542890	2985	2980	2985	2980	2473
687	20231213	092500	422167030	2980	2995	2995	2980	6752
688	20231213	092400	402038280	2995	3000	3010	2995	208
689	20231213	092300	401413860	3000	3000	3000	3000	101
690	20231213	092200	401110860	3025	3020	3025	2995	362
691	20231213	092100	400017095	3020	2990	3020	2990	1394
692	20231213	092000	395839875	2985	2975	2985	2975	287
693	20231213	091900	394984990	2970	2970	2980	2970	1226
694	20231213	091800	391341970	2965	2970	2975	2955	6005
695	20231213	091700	373544540	2975	2975	2975	2970	4948
696	20231213	091600	358843675	2980	2975	2985	2975	3713
697	20231213	091500	347790300	2975	2995	2995	2975	13050
698	20231213	091400	308852390	2990	2985	2995	2985	2447
699	20231213	091300	301533820	2980	2995	3010	2980	5236
700	20231213	091200	285875895	3010	3035	3045	2995	16599
701	20231213	091100	235871860	3040	3035	3040	3035	647
702	20231213	091000	233905420	3040	3025	3040	3025	2610
703	20231213	090900	226005420	3015	3025	3025	3015	402
704	20231213	090800	224789870	3025	3015	3025	3015	2054
705	20231213	090700	218589060	3020	3000	3020	3000	1101
706	20231213	090600	215271530	3000	3005	3025	2995	1930
707	20231213	090500	209460620	2995	3005	3005	2985	3468
708	20231213	090400	199070250	3005	3005	3030	2995	4579
709	20231213	090300	185298905	3000	3020	3040	2970	24013
710	20231213	090200	113298215	3015	3050	3055	3015	17260
711	20231213	090100	60978665	3050	3055	3070	3035	6191
712	20231213	090000	42136235	3030	3055	3055	3030	13828