KissMeData/333430/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	210800	389595960	2905	2905	2905	2905	965
3	20231211	210700	389595960	2905	2905	2905	2905	0
4	20231211	210600	389595960	2905	2905	2905	2905	0
5	20231211	210500	389595960	2905	2905	2905	2905	0
6	20231211	210400	389595960	2905	2905	2905	2905	0
7	20231211	210300	389595960	2905	2905	2905	2905	0
8	20231211	210200	389595960	2905	2905	2905	2905	0
9	20231211	210100	389595960	2905	2905	2905	2905	0
10	20231211	210000	389595960	2905	2905	2905	2905	0
11	20231211	205900	389595960	2905	2905	2905	2905	0
12	20231211	205800	389595960	2905	2905	2905	2905	0
13	20231211	205700	389595960	2905	2905	2905	2905	0
14	20231211	205600	389595960	2905	2905	2905	2905	0
15	20231211	205500	389595960	2905	2905	2905	2905	0
16	20231211	205400	389595960	2905	2905	2905	2905	0
17	20231211	205300	389595960	2905	2905	2905	2905	0
18	20231211	205200	389595960	2905	2905	2905	2905	0
19	20231211	205100	389595960	2905	2905	2905	2905	0
20	20231211	205000	389595960	2905	2905	2905	2905	0
21	20231211	204900	389595960	2905	2905	2905	2905	0
22	20231211	204800	389595960	2905	2905	2905	2905	0
23	20231211	204700	389595960	2905	2905	2905	2905	0
24	20231211	204600	389595960	2905	2905	2905	2905	0
25	20231211	204500	389595960	2905	2905	2905	2905	0
26	20231211	204400	389595960	2905	2905	2905	2905	0
27	20231211	204300	389595960	2905	2905	2905	2905	0
28	20231211	204200	389595960	2905	2905	2905	2905	0
29	20231211	204100	389595960	2905	2905	2905	2905	0
30	20231211	204000	389595960	2905	2905	2905	2905	0
31	20231211	203900	389595960	2905	2905	2905	2905	0
32	20231211	203800	389595960	2905	2905	2905	2905	965
33	20231211	203700	389595960	2905	2905	2905	2905	0
34	20231211	203600	389595960	2905	2905	2905	2905	0
35	20231211	203500	389595960	2905	2905	2905	2905	0
36	20231211	203400	389595960	2905	2905	2905	2905	0
37	20231211	203300	389595960	2905	2905	2905	2905	0
38	20231211	203200	389595960	2905	2905	2905	2905	0
39	20231211	203100	389595960	2905	2905	2905	2905	0
40	20231211	203000	389595960	2905	2905	2905	2905	0
41	20231211	202900	389595960	2905	2905	2905	2905	0
42	20231211	202800	389595960	2905	2905	2905	2905	0
43	20231211	202700	389595960	2905	2905	2905	2905	0
44	20231211	202600	389595960	2905	2905	2905	2905	0
45	20231211	202500	389595960	2905	2905	2905	2905	0
46	20231211	202400	389595960	2905	2905	2905	2905	0
47	20231211	202300	389595960	2905	2905	2905	2905	0
48	20231211	202200	389595960	2905	2905	2905	2905	0
49	20231211	202100	389595960	2905	2905	2905	2905	0
50	20231211	202000	389595960	2905	2905	2905	2905	0
51	20231211	201900	389595960	2905	2905	2905	2905	0
52	20231211	201800	389595960	2905	2905	2905	2905	0
53	20231211	201700	389595960	2905	2905	2905	2905	0
54	20231211	201600	389595960	2905	2905	2905	2905	0
55	20231211	201500	389595960	2905	2905	2905	2905	0
56	20231211	201400	389595960	2905	2905	2905	2905	0
57	20231211	201300	389595960	2905	2905	2905	2905	0
58	20231211	201200	389595960	2905	2905	2905	2905	0
59	20231211	201100	389595960	2905	2905	2905	2905	0
60	20231211	201000	389595960	2905	2905	2905	2905	0
61	20231211	200900	389595960	2905	2905	2905	2905	0
62	20231211	200800	389595960	2905	2905	2905	2905	965
63	20231211	200700	389595960	2905	2905	2905	2905	0
64	20231211	200600	389595960	2905	2905	2905	2905	0
65	20231211	200500	389595960	2905	2905	2905	2905	0
66	20231211	200400	389595960	2905	2905	2905	2905	0
67	20231211	200300	389595960	2905	2905	2905	2905	0
68	20231211	200200	389595960	2905	2905	2905	2905	0
69	20231211	200100	389595960	2905	2905	2905	2905	0
70	20231211	200000	389595960	2905	2905	2905	2905	0
71	20231211	195900	389595960	2905	2905	2905	2905	0
72	20231211	195800	389595960	2905	2905	2905	2905	0
73	20231211	195700	389595960	2905	2905	2905	2905	0
74	20231211	195600	389595960	2905	2905	2905	2905	0
75	20231211	195500	389595960	2905	2905	2905	2905	0
76	20231211	195400	389595960	2905	2905	2905	2905	0
77	20231211	195300	389595960	2905	2905	2905	2905	0
78	20231211	195200	389595960	2905	2905	2905	2905	0
79	20231211	195100	389595960	2905	2905	2905	2905	0
80	20231211	195000	389595960	2905	2905	2905	2905	0
81	20231211	194900	389595960	2905	2905	2905	2905	0
82	20231211	194800	389595960	2905	2905	2905	2905	0
83	20231211	194700	389595960	2905	2905	2905	2905	0
84	20231211	194600	389595960	2905	2905	2905	2905	0
85	20231211	194500	389595960	2905	2905	2905	2905	0
86	20231211	194400	389595960	2905	2905	2905	2905	0
87	20231211	194300	389595960	2905	2905	2905	2905	0
88	20231211	194200	389595960	2905	2905	2905	2905	0
89	20231211	194100	389595960	2905	2905	2905	2905	0
90	20231211	194000	389595960	2905	2905	2905	2905	0
91	20231211	193900	389595960	2905	2905	2905	2905	0
92	20231211	193800	389595960	2905	2905	2905	2905	965
93	20231211	193700	389595960	2905	2905	2905	2905	0
94	20231211	193600	389595960	2905	2905	2905	2905	0
95	20231211	193500	389595960	2905	2905	2905	2905	0
96	20231211	193400	389595960	2905	2905	2905	2905	0
97	20231211	193300	389595960	2905	2905	2905	2905	0
98	20231211	193200	389595960	2905	2905	2905	2905	0
99	20231211	193100	389595960	2905	2905	2905	2905	0
100	20231211	193000	389595960	2905	2905	2905	2905	0
101	20231211	192900	389595960	2905	2905	2905	2905	0
102	20231211	192800	389595960	2905	2905	2905	2905	0
103	20231211	192700	389595960	2905	2905	2905	2905	0
104	20231211	192600	389595960	2905	2905	2905	2905	0
105	20231211	192500	389595960	2905	2905	2905	2905	0
106	20231211	192400	389595960	2905	2905	2905	2905	0
107	20231211	192300	389595960	2905	2905	2905	2905	0
108	20231211	192200	389595960	2905	2905	2905	2905	0
109	20231211	192100	389595960	2905	2905	2905	2905	0
110	20231211	192000	389595960	2905	2905	2905	2905	0
111	20231211	191900	389595960	2905	2905	2905	2905	0
112	20231211	191800	389595960	2905	2905	2905	2905	0
113	20231211	191700	389595960	2905	2905	2905	2905	0
114	20231211	191600	389595960	2905	2905	2905	2905	0
115	20231211	191500	389595960	2905	2905	2905	2905	0
116	20231211	191400	389595960	2905	2905	2905	2905	0
117	20231211	191300	389595960	2905	2905	2905	2905	0
118	20231211	191200	389595960	2905	2905	2905	2905	0
119	20231211	191100	389595960	2905	2905	2905	2905	0
120	20231211	191000	389595960	2905	2905	2905	2905	0
121	20231211	190900	389595960	2905	2905	2905	2905	0
122	20231211	190800	389595960	2905	2905	2905	2905	965
123	20231211	190700	389595960	2905	2905	2905	2905	0
124	20231211	190600	389595960	2905	2905	2905	2905	0
125	20231211	190500	389595960	2905	2905	2905	2905	0
126	20231211	190400	389595960	2905	2905	2905	2905	0
127	20231211	190300	389595960	2905	2905	2905	2905	0
128	20231211	190200	389595960	2905	2905	2905	2905	0
129	20231211	190100	389595960	2905	2905	2905	2905	0
130	20231211	190000	389595960	2905	2905	2905	2905	0
131	20231211	185900	389595960	2905	2905	2905	2905	0
132	20231211	185800	389595960	2905	2905	2905	2905	0
133	20231211	185700	389595960	2905	2905	2905	2905	0
134	20231211	185600	389595960	2905	2905	2905	2905	0
135	20231211	185500	389595960	2905	2905	2905	2905	0
136	20231211	185400	389595960	2905	2905	2905	2905	0
137	20231211	185300	389595960	2905	2905	2905	2905	0
138	20231211	185200	389595960	2905	2905	2905	2905	0
139	20231211	185100	389595960	2905	2905	2905	2905	0
140	20231211	185000	389595960	2905	2905	2905	2905	0
141	20231211	184900	389595960	2905	2905	2905	2905	0
142	20231211	184800	389595960	2905	2905	2905	2905	0
143	20231211	184700	389595960	2905	2905	2905	2905	0
144	20231211	184600	389595960	2905	2905	2905	2905	0
145	20231211	184500	389595960	2905	2905	2905	2905	0
146	20231211	184400	389595960	2905	2905	2905	2905	0
147	20231211	184300	389595960	2905	2905	2905	2905	0
148	20231211	184200	389595960	2905	2905	2905	2905	0
149	20231211	184100	389595960	2905	2905	2905	2905	0
150	20231211	184000	389595960	2905	2905	2905	2905	0
151	20231211	183900	389595960	2905	2905	2905	2905	0
152	20231211	183800	389595960	2905	2905	2905	2905	965
153	20231211	183700	389595960	2905	2905	2905	2905	0
154	20231211	183600	389595960	2905	2905	2905	2905	0
155	20231211	183500	389595960	2905	2905	2905	2905	0
156	20231211	183400	389595960	2905	2905	2905	2905	0
157	20231211	183300	389595960	2905	2905	2905	2905	0
158	20231211	183200	389595960	2905	2905	2905	2905	0
159	20231211	183100	389595960	2905	2905	2905	2905	0
160	20231211	183000	389595960	2905	2905	2905	2905	0
161	20231211	182900	389595960	2905	2905	2905	2905	0
162	20231211	182800	389595960	2905	2905	2905	2905	0
163	20231211	182700	389595960	2905	2905	2905	2905	0
164	20231211	182600	389595960	2905	2905	2905	2905	0
165	20231211	182500	389595960	2905	2905	2905	2905	0
166	20231211	182400	389595960	2905	2905	2905	2905	0
167	20231211	182300	389595960	2905	2905	2905	2905	0
168	20231211	182200	389595960	2905	2905	2905	2905	0
169	20231211	182100	389595960	2905	2905	2905	2905	0
170	20231211	182000	389595960	2905	2905	2905	2905	0
171	20231211	181900	389595960	2905	2905	2905	2905	0
172	20231211	181800	389595960	2905	2905	2905	2905	0
173	20231211	181700	389595960	2905	2905	2905	2905	0
174	20231211	181600	389595960	2905	2905	2905	2905	0
175	20231211	181500	389595960	2905	2905	2905	2905	0
176	20231211	181400	389595960	2905	2905	2905	2905	0
177	20231211	181300	389595960	2905	2905	2905	2905	0
178	20231211	181200	389595960	2905	2905	2905	2905	0
179	20231211	181100	389595960	2905	2905	2905	2905	0
180	20231211	181000	389595960	2905	2905	2905	2905	0
181	20231211	180900	389595960	2905	2905	2905	2905	0
182	20231211	180800	389595960	2905	2905	2905	2905	965
183	20231211	180700	389595960	2905	2905	2905	2905	0
184	20231211	180600	389595960	2905	2905	2905	2905	0
185	20231211	180500	389595960	2905	2905	2905	2905	0
186	20231211	180400	389595960	2905	2905	2905	2905	0
187	20231211	180300	389595960	2905	2905	2905	2905	0
188	20231211	180200	389595960	2905	2905	2905	2905	0
189	20231211	180100	389595960	2905	2905	2905	2905	0
190	20231211	180000	389595960	2905	2905	2905	2905	0
191	20231211	175900	389595960	2905	2905	2905	2905	0
192	20231211	175800	389595960	2905	2905	2905	2905	0
193	20231211	175700	389595960	2905	2905	2905	2905	0
194	20231211	175600	389595960	2905	2905	2905	2905	0
195	20231211	175500	389595960	2905	2905	2905	2905	0
196	20231211	175400	389595960	2905	2905	2905	2905	0
197	20231211	175300	389595960	2905	2905	2905	2905	0
198	20231211	175200	389595960	2905	2905	2905	2905	0
199	20231211	175100	389595960	2905	2905	2905	2905	0
200	20231211	175000	389595960	2905	2905	2905	2905	0
201	20231211	174900	389595960	2905	2905	2905	2905	0
202	20231211	174800	389595960	2905	2905	2905	2905	0
203	20231211	174700	389595960	2905	2905	2905	2905	0
204	20231211	174600	389595960	2905	2905	2905	2905	0
205	20231211	174500	389595960	2905	2905	2905	2905	0
206	20231211	174400	389595960	2905	2905	2905	2905	0
207	20231211	174300	389595960	2905	2905	2905	2905	0
208	20231211	174200	389595960	2905	2905	2905	2905	0
209	20231211	174100	389595960	2905	2905	2905	2905	0
210	20231211	174000	389595960	2905	2905	2905	2905	0
211	20231211	173900	389595960	2905	2905	2905	2905	0
212	20231211	173800	389595960	2905	2905	2905	2905	965
213	20231211	173700	389595960	2905	2905	2905	2905	0
214	20231211	173600	389595960	2905	2905	2905	2905	0
215	20231211	173500	389595960	2905	2905	2905	2905	0
216	20231211	173400	389595960	2905	2905	2905	2905	0
217	20231211	173300	389595960	2905	2905	2905	2905	0
218	20231211	173200	389595960	2905	2905	2905	2905	0
219	20231211	173100	389595960	2905	2905	2905	2905	0
220	20231211	173000	389595960	2905	2905	2905	2905	0
221	20231211	172900	389595960	2905	2905	2905	2905	0
222	20231211	172800	389595960	2905	2905	2905	2905	0
223	20231211	172700	389595960	2905	2905	2905	2905	0
224	20231211	172600	389595960	2905	2905	2905	2905	0
225	20231211	172500	389595960	2905	2905	2905	2905	0
226	20231211	172400	389595960	2905	2905	2905	2905	0
227	20231211	172300	389595960	2905	2905	2905	2905	0
228	20231211	172200	389595960	2905	2905	2905	2905	0
229	20231211	172100	389595960	2905	2905	2905	2905	0
230	20231211	172000	389595960	2905	2905	2905	2905	0
231	20231211	171900	389595960	2905	2905	2905	2905	0
232	20231211	171800	389595960	2905	2905	2905	2905	0
233	20231211	171700	389595960	2905	2905	2905	2905	0
234	20231211	171600	389595960	2905	2905	2905	2905	0
235	20231211	171500	389595960	2905	2905	2905	2905	0
236	20231211	171400	389595960	2905	2905	2905	2905	0
237	20231211	171300	389595960	2905	2905	2905	2905	0
238	20231211	171200	389595960	2905	2905	2905	2905	0
239	20231211	171100	389595960	2905	2905	2905	2905	0
240	20231211	171000	389595960	2905	2905	2905	2905	0
241	20231211	170900	389595960	2905	2905	2905	2905	0
242	20231211	170800	389595960	2905	2905	2905	2905	965
243	20231211	170700	389595960	2905	2905	2905	2905	0
244	20231211	170600	389595960	2905	2905	2905	2905	0
245	20231211	170500	389595960	2905	2905	2905	2905	0
246	20231211	170400	389595960	2905	2905	2905	2905	0
247	20231211	170300	389595960	2905	2905	2905	2905	0
248	20231211	170200	389595960	2905	2905	2905	2905	0
249	20231211	170100	389595960	2905	2905	2905	2905	0
250	20231211	170000	389595960	2905	2905	2905	2905	0
251	20231211	165900	389595960	2905	2905	2905	2905	0
252	20231211	165800	389595960	2905	2905	2905	2905	0
253	20231211	165700	389595960	2905	2905	2905	2905	0
254	20231211	165600	389595960	2905	2905	2905	2905	0
255	20231211	165500	389595960	2905	2905	2905	2905	0
256	20231211	165400	389595960	2905	2905	2905	2905	0
257	20231211	165300	389595960	2905	2905	2905	2905	0
258	20231211	165200	389595960	2905	2905	2905	2905	0
259	20231211	165100	389595960	2905	2905	2905	2905	0
260	20231211	165000	389595960	2905	2905	2905	2905	0
261	20231211	164900	389595960	2905	2905	2905	2905	0
262	20231211	164800	389595960	2905	2905	2905	2905	0
263	20231211	164700	389595960	2905	2905	2905	2905	0
264	20231211	164600	389595960	2905	2905	2905	2905	0
265	20231211	164500	389595960	2905	2905	2905	2905	0
266	20231211	164400	389595960	2905	2905	2905	2905	0
267	20231211	164300	389595960	2905	2905	2905	2905	0
268	20231211	164200	389595960	2905	2905	2905	2905	0
269	20231211	164100	389595960	2905	2905	2905	2905	0
270	20231211	164000	389595960	2905	2905	2905	2905	0
271	20231211	163900	389595960	2905	2905	2905	2905	0
272	20231211	163800	389595960	2905	2905	2905	2905	965
273	20231211	163700	389595960	2905	2905	2905	2905	0
274	20231211	163600	389595960	2905	2905	2905	2905	0
275	20231211	163500	389595960	2905	2905	2905	2905	0
276	20231211	163400	389595960	2905	2905	2905	2905	0
277	20231211	163300	389595960	2905	2905	2905	2905	0
278	20231211	163200	389595960	2905	2905	2905	2905	0
279	20231211	163100	389595960	2905	2905	2905	2905	0
280	20231211	163000	389595960	2905	2905	2905	2905	0
281	20231211	162900	389595960	2905	2905	2905	2905	0
282	20231211	162800	389595960	2905	2905	2905	2905	0
283	20231211	162700	389595960	2905	2905	2905	2905	0
284	20231211	162600	389595960	2905	2905	2905	2905	0
285	20231211	162500	389595960	2905	2905	2905	2905	0
286	20231211	162400	389595960	2905	2905	2905	2905	0
287	20231211	162300	389595960	2905	2905	2905	2905	0
288	20231211	162200	389595960	2905	2905	2905	2905	0
289	20231211	162100	389595960	2905	2905	2905	2905	0
290	20231211	162000	389595960	2905	2905	2905	2905	0
291	20231211	161900	389595960	2905	2905	2905	2905	0
292	20231211	161800	389595960	2905	2905	2905	2905	0
293	20231211	161700	389595960	2905	2905	2905	2905	0
294	20231211	161600	389595960	2905	2905	2905	2905	0
295	20231211	161500	389595960	2905	2905	2905	2905	0
296	20231211	161400	389595960	2905	2905	2905	2905	0
297	20231211	161300	389595960	2905	2905	2905	2905	0
298	20231211	161200	389595960	2905	2905	2905	2905	0
299	20231211	161100	389595960	2905	2905	2905	2905	0
300	20231211	161000	389595960	2905	2905	2905	2905	0
301	20231211	160900	389595960	2905	2905	2905	2905	0
302	20231211	160800	389595960	2905	2905	2905	2905	965
303	20231211	160700	389595960	2905	2905	2905	2905	0
304	20231211	160600	389595960	2905	2905	2905	2905	0
305	20231211	160500	389595960	2905	2905	2905	2905	0
306	20231211	160400	389595960	2905	2905	2905	2905	0
307	20231211	160300	389595960	2905	2905	2905	2905	0
308	20231211	160200	389595960	2905	2905	2905	2905	0
309	20231211	160100	389595960	2905	2905	2905	2905	0
310	20231211	160000	389595960	2905	2905	2905	2905	0
311	20231211	155900	389595960	2905	2905	2905	2905	0
312	20231211	155800	389595960	2905	2905	2905	2905	0
313	20231211	155700	389595960	2905	2905	2905	2905	0
314	20231211	155600	389595960	2905	2905	2905	2905	0
315	20231211	155500	389595960	2905	2905	2905	2905	0
316	20231211	155400	389595960	2905	2905	2905	2905	0
317	20231211	155300	389595960	2905	2905	2905	2905	0
318	20231211	155200	389595960	2905	2905	2905	2905	0
319	20231211	155100	389595960	2905	2905	2905	2905	0
320	20231211	155000	389595960	2905	2905	2905	2905	0
321	20231211	154900	389595960	2905	2905	2905	2905	0
322	20231211	154800	389595960	2905	2905	2905	2905	0
323	20231211	154700	389595960	2905	2905	2905	2905	0
324	20231211	154600	389595960	2905	2905	2905	2905	0
325	20231211	154500	389595960	2905	2905	2905	2905	0
326	20231211	154400	389595960	2905	2905	2905	2905	0
327	20231211	154300	389595960	2905	2905	2905	2905	0
328	20231211	154200	389595960	2905	2905	2905	2905	0
329	20231211	154100	389595960	2905	2905	2905	2905	0
330	20231211	154000	389595960	2905	2905	2905	2905	0
331	20231211	153900	389595960	2905	2905	2905	2905	0
332	20231211	153800	389595960	2905	2905	2905	2905	965
333	20231211	153700	389595960	2905	2905	2905	2905	0
334	20231211	153600	389595960	2905	2905	2905	2905	0
335	20231211	153500	389595960	2905	2905	2905	2905	0
336	20231211	153400	389595960	2905	2905	2905	2905	0
337	20231211	153300	389595960	2905	2905	2905	2905	0
338	20231211	153200	389595960	2905	2905	2905	2905	0
339	20231211	153100	389595960	2905	2905	2905	2905	0
340	20231211	153000	389595960	2905	2905	2905	2905	965
341	20231211	152900	386792635	2905	2905	2905	2905	0
342	20231211	152800	386792635	2905	2905	2905	2905	0
343	20231211	152700	386792635	2905	2905	2905	2905	0
344	20231211	152600	386792635	2905	2905	2905	2905	0
345	20231211	152500	386792635	2905	2905	2905	2905	0
346	20231211	152400	386792635	2905	2905	2905	2905	0
347	20231211	152300	386792635	2905	2905	2905	2905	0
348	20231211	152200	386792635	2905	2905	2905	2905	0
349	20231211	152100	386792635	2905	2905	2905	2905	0
350	20231211	152000	386792635	2905	2905	2905	2905	0
351	20231211	151900	386792635	2905	2905	2905	2905	1
352	20231211	151800	386789730	2895	2900	2900	2890	1238
353	20231211	151700	383210645	2900	2900	2900	2900	10
354	20231211	151600	383181645	2905	2905	2905	2905	0
355	20231211	151500	383181645	2905	2905	2905	2905	0
356	20231211	151400	383181645	2905	2905	2905	2905	0
357	20231211	151300	383181645	2905	2905	2905	2905	0
358	20231211	151200	383181645	2905	2905	2905	2905	0
359	20231211	151100	383181645	2905	2895	2905	2895	611
360	20231211	151000	381412790	2895	2895	2895	2895	16
361	20231211	150900	381366470	2895	2895	2895	2895	558
362	20231211	150800	379751060	2890	2890	2890	2890	57
363	20231211	150700	379586330	2895	2895	2895	2895	0
364	20231211	150600	379586330	2895	2895	2895	2895	169
365	20231211	150500	379097075	2895	2895	2895	2895	367
366	20231211	150400	378034610	2895	2895	2895	2895	0
367	20231211	150300	378034610	2895	2895	2895	2895	42
368	20231211	150200	377913020	2905	2905	2905	2905	0
369	20231211	150100	377913020	2905	2905	2905	2905	0
370	20231211	150000	377913020	2905	2905	2905	2905	0
371	20231211	145900	377913020	2905	2905	2905	2905	0
372	20231211	145800	377913020	2905	2905	2905	2905	0
373	20231211	145700	377913020	2905	2905	2905	2905	0
374	20231211	145600	377913020	2905	2905	2905	2905	1
375	20231211	145500	377910115	2895	2895	2895	2895	0
376	20231211	145400	377910115	2895	2895	2895	2895	0
377	20231211	145300	377910115	2895	2900	2900	2895	30
378	20231211	145200	377823185	2900	2900	2900	2900	0
379	20231211	145100	377823185	2900	2900	2900	2900	0
380	20231211	145000	377823185	2900	2900	2900	2900	0
381	20231211	144900	377823185	2900	2900	2900	2900	44
382	20231211	144800	377695585	2905	2905	2905	2905	0
383	20231211	144700	377695585	2905	2905	2905	2905	0
384	20231211	144600	377695585	2905	2905	2905	2905	0
385	20231211	144500	377695585	2905	2905	2905	2905	0
386	20231211	144400	377695585	2905	2905	2905	2905	0
387	20231211	144300	377695585	2905	2905	2905	2905	0
388	20231211	144200	377695585	2905	2905	2905	2905	0
389	20231211	144100	377695585	2905	2905	2905	2905	0
390	20231211	144000	377695585	2905	2905	2905	2905	0
391	20231211	143900	377695585	2905	2905	2905	2905	0
392	20231211	143800	377695585	2905	2905	2905	2905	1
393	20231211	143700	377692680	2890	2890	2890	2890	28
394	20231211	143600	377611760	2905	2895	2905	2895	475
395	20231211	143500	376236425	2905	2905	2905	2905	0
396	20231211	143400	376236425	2905	2905	2905	2905	0
397	20231211	143300	376236425	2905	2905	2905	2905	1
398	20231211	143200	376233520	2890	2890	2890	2890	0
399	20231211	143100	376233520	2890	2890	2890	2890	0
400	20231211	143000	376233520	2890	2890	2890	2890	0
401	20231211	142900	376233520	2890	2890	2890	2890	1
402	20231211	142800	376230630	2890	2890	2890	2890	0
403	20231211	142700	376230630	2890	2895	2895	2890	3908
404	20231211	142600	364930870	2900	2900	2900	2900	15
405	20231211	142500	364887370	2900	2900	2900	2900	43
406	20231211	142400	364762670	2905	2905	2905	2905	0
407	20231211	142300	364762670	2905	2905	2905	2905	0
408	20231211	142200	364762670	2905	2905	2905	2905	1
409	20231211	142100	364759765	2900	2900	2900	2900	0
410	20231211	142000	364759765	2900	2900	2900	2900	0
411	20231211	141900	364759765	2900	2900	2900	2900	1
412	20231211	141800	364756865	2905	2905	2905	2905	0
413	20231211	141700	364756865	2905	2905	2905	2905	1
414	20231211	141600	364753960	2905	2905	2905	2905	0
415	20231211	141500	364753960	2905	2905	2905	2905	0
416	20231211	141400	364753960	2905	2905	2905	2905	0
417	20231211	141300	364753960	2905	2905	2905	2905	0
418	20231211	141200	364753960	2905	2905	2905	2905	0
419	20231211	141100	364753960	2905	2895	2905	2895	2
420	20231211	141000	364748160	2895	2895	2895	2895	1338
421	20231211	140900	360874650	2905	2905	2905	2905	0
422	20231211	140800	360874650	2905	2905	2905	2905	0
423	20231211	140700	360874650	2905	2905	2905	2905	0
424	20231211	140600	360874650	2905	2905	2905	2905	1
425	20231211	140500	360871745	2900	2900	2900	2900	640
426	20231211	140400	359015745	2900	2900	2900	2900	25
427	20231211	140300	358943245	2900	2900	2900	2900	929
428	20231211	140200	356249145	2900	2900	2900	2900	453
429	20231211	140100	354935445	2900	2900	2900	2900	0
430	20231211	140000	354935445	2900	2900	2900	2900	0
431	20231211	135900	354935445	2900	2900	2900	2900	10
432	20231211	135800	354906445	2905	2905	2905	2905	0
433	20231211	135700	354906445	2905	2905	2905	2905	0
434	20231211	135600	354906445	2905	2905	2905	2905	1
435	20231211	135500	354903540	2900	2910	2910	2900	626
436	20231211	135400	353084265	2925	2925	2925	2925	0
437	20231211	135300	353084265	2925	2925	2925	2925	1
438	20231211	135200	353081340	2925	2925	2925	2925	0
439	20231211	135100	353081340	2925	2925	2925	2925	0
440	20231211	135000	353081340	2925	2925	2930	2925	615
441	20231211	134900	351279965	2925	2925	2925	2925	0
442	20231211	134800	351279965	2925	2925	2925	2925	1212
443	20231211	134700	347734865	2925	2925	2925	2925	0
444	20231211	134600	347734865	2925	2925	2925	2925	0
445	20231211	134500	347734865	2925	2925	2925	2925	1
446	20231211	134400	347731940	2915	2915	2915	2915	1018
447	20231211	134300	344764470	2925	2925	2925	2925	11
448	20231211	134200	344732295	2920	2920	2920	2920	7
449	20231211	134100	344711855	2920	2920	2920	2920	0
450	20231211	134000	344711855	2920	2920	2920	2920	0
451	20231211	133900	344711855	2920	2925	2925	2920	62
452	20231211	133800	344530810	2925	2925	2925	2925	0
453	20231211	133700	344530810	2925	2925	2925	2925	0
454	20231211	133600	344530810	2925	2925	2925	2925	0
455	20231211	133500	344530810	2925	2925	2925	2925	5
456	20231211	133400	344516185	2925	2925	2925	2925	0
457	20231211	133300	344516185	2925	2915	2925	2915	70
458	20231211	133200	344312125	2925	2925	2925	2925	1
459	20231211	133100	344309200	2915	2915	2915	2915	0
460	20231211	133000	344309200	2915	2915	2915	2915	0
461	20231211	132900	344309200	2915	2915	2915	2915	0
462	20231211	132800	344309200	2915	2915	2915	2915	8
463	20231211	132700	344285880	2920	2920	2920	2920	49
464	20231211	132600	344142800	2920	2920	2920	2920	268
465	20231211	132500	343360240	2920	2920	2920	2920	1
466	20231211	132400	343357320	2915	2915	2915	2915	34
467	20231211	132300	343258210	2915	2915	2915	2915	0
468	20231211	132200	343258210	2915	2915	2915	2915	0
469	20231211	132100	343258210	2915	2915	2915	2915	0
470	20231211	132000	343258210	2915	2910	2915	2900	798
471	20231211	131900	340940845	2915	2915	2915	2915	0
472	20231211	131800	340940845	2915	2915	2915	2915	0
473	20231211	131700	340940845	2915	2915	2915	2915	1000
474	20231211	131600	338025845	2915	2915	2915	2915	0
475	20231211	131500	338025845	2915	2915	2915	2915	0
476	20231211	131400	338025845	2915	2915	2915	2915	0
477	20231211	131300	338025845	2915	2915	2915	2915	0
478	20231211	131200	338025845	2915	2915	2915	2915	0
479	20231211	131100	338025845	2915	2915	2915	2915	0
480	20231211	131000	338025845	2915	2915	2915	2915	0
481	20231211	130900	338025845	2915	2915	2915	2915	0
482	20231211	130800	338025845	2915	2915	2915	2915	20
483	20231211	130700	337967545	2915	2915	2915	2915	0
484	20231211	130600	337967545	2915	2915	2915	2915	2
485	20231211	130500	337961715	2900	2900	2900	2900	0
486	20231211	130400	337961715	2900	2900	2900	2900	0
487	20231211	130300	337961715	2900	2900	2900	2900	0
488	20231211	130200	337961715	2900	2900	2900	2900	335
489	20231211	130100	336990215	2900	2900	2900	2900	0
490	20231211	130000	336990215	2900	2905	2905	2900	1256
491	20231211	125900	333343245	2920	2920	2920	2920	0
492	20231211	125800	333343245	2920	2920	2920	2920	0
493	20231211	125700	333343245	2920	2920	2920	2920	0
494	20231211	125600	333343245	2920	2920	2920	2920	0
495	20231211	125500	333343245	2920	2920	2920	2920	0
496	20231211	125400	333343245	2920	2920	2920	2920	0
497	20231211	125300	333343245	2920	2920	2920	2920	0
498	20231211	125200	333343245	2920	2920	2920	2920	0
499	20231211	125100	333343245	2920	2920	2920	2920	0
500	20231211	125000	333343245	2920	2920	2920	2920	0
501	20231211	124900	333343245	2920	2920	2920	2920	0
502	20231211	124800	333343245	2920	2920	2920	2920	0
503	20231211	124700	333343245	2920	2920	2920	2920	0
504	20231211	124600	333343245	2920	2920	2920	2920	1
505	20231211	124500	333340325	2905	2905	2905	2905	61
506	20231211	124400	333163120	2910	2910	2910	2910	0
507	20231211	124300	333163120	2910	2910	2910	2910	74
508	20231211	124200	332947780	2920	2920	2920	2920	0
509	20231211	124100	332947780	2920	2920	2920	2920	50
510	20231211	124000	332801780	2920	2920	2920	2920	1
511	20231211	123900	332798860	2910	2910	2910	2910	0
512	20231211	123800	332798860	2910	2910	2910	2910	0
513	20231211	123700	332798860	2910	2910	2910	2910	16
514	20231211	123600	332752300	2920	2920	2920	2920	0
515	20231211	123500	332752300	2920	2920	2920	2920	3
516	20231211	123400	332743540	2920	2920	2920	2920	1
517	20231211	123300	332740620	2910	2910	2910	2910	1
518	20231211	123200	332737710	2920	2920	2920	2920	0
519	20231211	123100	332737710	2920	2920	2920	2920	0
520	20231211	123000	332737710	2920	2920	2920	2920	0
521	20231211	122900	332737710	2920	2920	2920	2920	0
522	20231211	122800	332737710	2920	2920	2920	2920	0
523	20231211	122700	332737710	2920	2920	2920	2920	0
524	20231211	122600	332737710	2920	2920	2920	2920	1
525	20231211	122500	332734790	2905	2905	2905	2905	0
526	20231211	122400	332734790	2905	2905	2905	2905	100
527	20231211	122300	332444290	2925	2925	2925	2925	10
528	20231211	122200	332415040	2925	2925	2925	2925	0
529	20231211	122100	332415040	2925	2925	2925	2925	0
530	20231211	122000	332415040	2925	2925	2925	2925	0
531	20231211	121900	332415040	2925	2925	2925	2925	0
532	20231211	121800	332415040	2925	2925	2925	2925	0
533	20231211	121700	332415040	2925	2925	2925	2925	5
534	20231211	121600	332400415	2915	2915	2915	2915	206
535	20231211	121500	331799925	2900	2900	2900	2900	915
536	20231211	121400	329146425	2900	2905	2905	2900	118
537	20231211	121300	328803645	2905	2905	2905	2905	675
538	20231211	121200	326842770	2905	2905	2905	2905	6
539	20231211	121100	326825340	2900	2900	2900	2900	0
540	20231211	121000	326825340	2900	2900	2900	2900	3
541	20231211	120900	326816640	2905	2905	2905	2905	1
542	20231211	120800	326813735	2900	2900	2900	2900	0
543	20231211	120700	326813735	2900	2900	2900	2900	30
544	20231211	120600	326726735	2900	2900	2900	2900	0
545	20231211	120500	326726735	2900	2900	2900	2900	12
546	20231211	120400	326691935	2900	2900	2900	2900	6
547	20231211	120300	326674535	2895	2895	2895	2895	57
548	20231211	120200	326509520	2895	2895	2895	2895	0
549	20231211	120100	326509520	2895	2905	2905	2890	3962
550	20231211	120000	315019625	2905	2905	2905	2905	0
551	20231211	115900	315019625	2905	2905	2905	2905	133
552	20231211	115800	314633260	2905	2910	2910	2905	200
553	20231211	115700	314051990	2905	2905	2905	2905	0
554	20231211	115600	314051990	2905	2905	2905	2905	1
555	20231211	115500	314049085	2905	2905	2905	2905	64
556	20231211	115400	313863165	2905	2905	2905	2905	0
557	20231211	115300	313863165	2905	2910	2910	2905	115
558	20231211	115200	313529015	2905	2905	2905	2905	0
559	20231211	115100	313529015	2905	2905	2905	2905	0
560	20231211	115000	313529015	2905	2905	2905	2905	0
561	20231211	114900	313529015	2905	2905	2905	2905	0
562	20231211	114800	313529015	2905	2905	2905	2905	0
563	20231211	114700	313529015	2905	2905	2905	2905	0
564	20231211	114600	313529015	2905	2905	2905	2905	0
565	20231211	114500	313529015	2905	2905	2905	2905	37
566	20231211	114400	313421530	2905	2905	2905	2905	0
567	20231211	114300	313421530	2905	2905	2905	2905	0
568	20231211	114200	313421530	2905	2905	2905	2905	0
569	20231211	114100	313421530	2905	2905	2905	2905	0
570	20231211	114000	313421530	2905	2905	2905	2905	0
571	20231211	113900	313421530	2905	2905	2905	2905	0
572	20231211	113800	313421530	2905	2910	2910	2900	698
573	20231211	113700	311393180	2920	2920	2920	2920	0
574	20231211	113600	311393180	2920	2920	2920	2920	0
575	20231211	113500	311393180	2920	2920	2920	2920	0
576	20231211	113400	311393180	2920	2920	2920	2920	0
577	20231211	113300	311393180	2920	2920	2920	2920	0
578	20231211	113200	311393180	2920	2920	2920	2920	0
579	20231211	113100	311393180	2920	2920	2920	2920	0
580	20231211	113000	311393180	2920	2920	2920	2920	0
581	20231211	112900	311393180	2920	2920	2920	2920	0
582	20231211	112800	311393180	2920	2920	2920	2920	1
583	20231211	112700	311390260	2920	2920	2920	2920	1
584	20231211	112600	311387340	2925	2925	2925	2925	1
585	20231211	112500	311384415	2925	2925	2925	2925	355
586	20231211	112400	310346040	2930	2930	2930	2930	0
587	20231211	112300	310346040	2930	2930	2930	2930	0
588	20231211	112200	310346040	2930	2930	2930	2930	0
589	20231211	112100	310346040	2930	2930	2930	2930	0
590	20231211	112000	310346040	2930	2930	2930	2930	0
591	20231211	111900	310346040	2930	2930	2930	2930	0
592	20231211	111800	310346040	2930	2930	2930	2930	0
593	20231211	111700	310346040	2930	2930	2930	2930	0
594	20231211	111600	310346040	2930	2930	2930	2930	0
595	20231211	111500	310346040	2930	2910	2930	2910	53
596	20231211	111400	310191750	2930	2930	2930	2930	0
597	20231211	111300	310191750	2930	2930	2930	2930	0
598	20231211	111200	310191750	2930	2930	2930	2930	0
599	20231211	111100	310191750	2930	2930	2930	2930	0
600	20231211	111000	310191750	2930	2910	2930	2910	51
601	20231211	110900	310043320	2930	2930	2930	2930	1
602	20231211	110800	310040390	2920	2920	2920	2920	0
603	20231211	110700	310040390	2920	2920	2920	2920	0
604	20231211	110600	310040390	2920	2920	2920	2920	112
605	20231211	110500	309713350	2940	2940	2940	2940	0
606	20231211	110400	309713350	2940	2920	2940	2920	467
607	20231211	110300	308349650	2920	2920	2920	2920	21
608	20231211	110200	308288330	2915	2915	2915	2915	0
609	20231211	110100	308288330	2915	2915	2915	2915	4
610	20231211	110000	308276670	2915	2915	2915	2915	15
611	20231211	105900	308232945	2920	2920	2920	2920	0
612	20231211	105800	308232945	2920	2920	2920	2920	0
613	20231211	105700	308232945	2920	2920	2920	2920	0
614	20231211	105600	308232945	2920	2920	2920	2920	150
615	20231211	105500	307794945	2920	2915	2920	2915	74
616	20231211	105400	307578870	2915	2915	2915	2915	0
617	20231211	105300	307578870	2915	2915	2915	2915	24
618	20231211	105200	307508910	2915	2915	2915	2915	0
619	20231211	105100	307508910	2915	2915	2915	2915	0
620	20231211	105000	307508910	2915	2915	2915	2915	1
621	20231211	104900	307505995	2915	2915	2915	2915	0
622	20231211	104800	307505995	2915	2915	2915	2915	6
623	20231211	104700	307488505	2920	2920	2920	2920	0
624	20231211	104600	307488505	2920	2920	2920	2920	68
625	20231211	104500	307289945	2920	2920	2920	2920	38
626	20231211	104400	307178985	2905	2905	2905	2905	0
627	20231211	104300	307178985	2905	2905	2905	2905	484
628	20231211	104200	305772965	2905	2905	2905	2905	6
629	20231211	104100	305755535	2905	2905	2905	2905	28
630	20231211	104000	305674195	2905	2905	2905	2905	8
631	20231211	103900	305650955	2905	2900	2905	2900	3
632	20231211	103800	305642245	2895	2895	2895	2895	0
633	20231211	103700	305642245	2895	2895	2895	2895	0
634	20231211	103600	305642245	2895	2895	2895	2895	30
635	20231211	103500	305555395	2895	2895	2895	2895	0
636	20231211	103400	305555395	2895	2905	2905	2895	5500
637	20231211	103300	289626050	2905	2905	2905	2905	30
638	20231211	103200	289538900	2905	2905	2905	2905	10
639	20231211	103100	289509850	2900	2915	2915	2900	468
640	20231211	103000	288150965	2905	2905	2905	2905	25
641	20231211	102900	288078340	2905	2905	2905	2905	66
642	20231211	102800	287886610	2915	2915	2915	2915	0
643	20231211	102700	287886610	2915	2905	2915	2905	381
644	20231211	102600	286779795	2915	2915	2915	2915	39
645	20231211	102500	286666110	2915	2910	2915	2905	2235
646	20231211	102400	280161095	2915	2915	2915	2915	0
647	20231211	102300	280161095	2915	2915	2915	2915	204
648	20231211	102200	279566435	2920	2920	2920	2920	0
649	20231211	102100	279566435	2920	2920	2920	2920	0
650	20231211	102000	279566435	2920	2920	2920	2920	10
651	20231211	101900	279537235	2925	2925	2925	2925	0
652	20231211	101800	279537235	2925	2925	2925	2925	0
653	20231211	101700	279537235	2925	2925	2925	2925	34
654	20231211	101600	279437785	2925	2925	2925	2925	0
655	20231211	101500	279437785	2925	2925	2925	2925	0
656	20231211	101400	279437785	2925	2925	2925	2925	102
657	20231211	101300	279139435	2925	2925	2925	2925	3
658	20231211	101200	279130660	2925	2915	2925	2915	61
659	20231211	101100	278952835	2915	2920	2920	2915	2488
660	20231211	101000	271696165	2940	2940	2940	2940	0
661	20231211	100900	271696165	2940	2940	2940	2940	3
662	20231211	100800	271687345	2945	2945	2945	2945	0
663	20231211	100700	271687345	2945	2945	2945	2945	1
664	20231211	100600	271684400	2925	2925	2925	2925	847
665	20231211	100500	269206925	2930	2935	2935	2930	999
666	20231211	100400	266275820	2940	2935	2950	2935	113
667	20231211	100300	265943650	2940	2940	2940	2940	293
668	20231211	100200	265082230	2940	2940	2940	2940	1
669	20231211	100100	265079290	2935	2935	2935	2935	114
670	20231211	100000	264744700	2935	2930	2935	2930	752
671	20231211	095900	262539915	2930	2930	2930	2930	6
672	20231211	095800	262522335	2925	2925	2925	2925	35
673	20231211	095700	262419960	2925	2925	2925	2925	0
674	20231211	095600	262419960	2925	2930	2930	2925	81
675	20231211	095500	262182935	2930	2930	2930	2930	852
676	20231211	095400	259686575	2930	2940	2940	2930	51
677	20231211	095300	259536645	2940	2940	2940	2940	0
678	20231211	095200	259536645	2940	2940	2940	2940	3
679	20231211	095100	259527825	2935	2930	2935	2930	13
680	20231211	095000	259489715	2935	2935	2935	2935	6
681	20231211	094900	259472105	2935	2935	2935	2935	2
682	20231211	094800	259466235	2935	2935	2935	2935	1
683	20231211	094700	259463300	2930	2930	2930	2930	0
684	20231211	094600	259463300	2930	2930	2930	2930	131
685	20231211	094500	259079470	2925	2930	2935	2925	128
686	20231211	094400	258704435	2935	2935	2935	2935	1
687	20231211	094300	258701500	2920	2930	2930	2920	811
688	20231211	094200	256331890	2925	2935	2935	2920	4408
689	20231211	094100	243440915	2935	2930	2945	2930	390
690	20231211	094000	242297885	2930	2940	2940	2915	8209
691	20231211	093900	218300455	2940	2955	2960	2940	1895
692	20231211	093800	212710140	2960	2935	2960	2935	8698
693	20231211	093700	187123665	2915	2970	2970	2915	8973
694	20231211	093600	160764270	2980	2990	3035	2975	14907
695	20231211	093500	116021210	2985	2965	2985	2965	3833
696	20231211	093400	104635065	2965	2915	3030	2915	31074
697	20231211	093300	12246105	2915	2915	2915	2915	723
698	20231211	093200	10138560	2915	2915	2915	2915	0
699	20231211	093100	10138560	2915	2915	2915	2915	0
700	20231211	093000	10138560	2915	2915	2915	2915	2
701	20231211	092900	10132730	2895	2905	2910	2895	621
702	20231211	092800	8326945	2905	2905	2905	2905	0
703	20231211	092700	8326945	2905	2905	2905	2905	0
704	20231211	092600	8326945	2905	2905	2905	2905	3
705	20231211	092500	8318230	2905	2905	2905	2905	26
706	20231211	092400	8242700	2905	2905	2905	2905	0
707	20231211	092300	8242700	2905	2905	2905	2905	80
708	20231211	092200	8010300	2905	2905	2905	2905	0
709	20231211	092100	8010300	2905	2905	2905	2905	0
710	20231211	092000	8010300	2905	2900	2905	2900	679
711	20231211	091900	6038780	2900	2900	2900	2900	0
712	20231211	091800	6038780	2900	2900	2900	2900	0
713	20231211	091700	6038780	2900	2900	2900	2900	0
714	20231211	091600	6038780	2900	2900	2900	2900	0
715	20231211	091500	6038780	2900	2900	2900	2900	0
716	20231211	091400	6038780	2900	2900	2900	2900	1180
717	20231211	091300	2616780	2900	2900	2900	2900	20
718	20231211	091200	2558780	2890	2890	2890	2890	0
719	20231211	091100	2558780	2890	2890	2890	2890	0
720	20231211	091000	2558780	2890	2890	2890	2890	100
721	20231211	090900	2269780	2890	2890	2890	2890	0
722	20231211	090800	2269780	2890	2890	2890	2890	1
723	20231211	090700	2266890	2880	2880	2880	2880	0
724	20231211	090600	2266890	2880	2880	2880	2880	0
725	20231211	090500	2266890	2880	2880	2880	2880	40
726	20231211	090400	2151690	2905	2905	2905	2905	1
727	20231211	090300	2148785	2880	2880	2880	2880	24
728	20231211	090200	2079665	2880	2880	2880	2880	0
729	20231211	090100	2079665	2880	2880	2880	2880	6
730	20231211	090000	2062385	2880	2890	2890	2880	714