KissMeData/263020/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	204800	456858105	2905	2905	2905	2905	2334
3	20231204	204700	456858105	2905	2905	2905	2905	0
4	20231204	204600	456858105	2905	2905	2905	2905	0
5	20231204	204500	456858105	2905	2905	2905	2905	0
6	20231204	204400	456858105	2905	2905	2905	2905	0
7	20231204	204300	456858105	2905	2905	2905	2905	0
8	20231204	204200	456858105	2905	2905	2905	2905	0
9	20231204	204100	456858105	2905	2905	2905	2905	0
10	20231204	204000	456858105	2905	2905	2905	2905	0
11	20231204	203900	456858105	2905	2905	2905	2905	0
12	20231204	203800	456858105	2905	2905	2905	2905	0
13	20231204	203700	456858105	2905	2905	2905	2905	0
14	20231204	203600	456858105	2905	2905	2905	2905	0
15	20231204	203500	456858105	2905	2905	2905	2905	0
16	20231204	203400	456858105	2905	2905	2905	2905	0
17	20231204	203300	456858105	2905	2905	2905	2905	0
18	20231204	203200	456858105	2905	2905	2905	2905	0
19	20231204	203100	456858105	2905	2905	2905	2905	0
20	20231204	203000	456858105	2905	2905	2905	2905	0
21	20231204	202900	456858105	2905	2905	2905	2905	0
22	20231204	202800	456858105	2905	2905	2905	2905	0
23	20231204	202700	456858105	2905	2905	2905	2905	0
24	20231204	202600	456858105	2905	2905	2905	2905	0
25	20231204	202500	456858105	2905	2905	2905	2905	0
26	20231204	202400	456858105	2905	2905	2905	2905	0
27	20231204	202300	456858105	2905	2905	2905	2905	0
28	20231204	202200	456858105	2905	2905	2905	2905	0
29	20231204	202100	456858105	2905	2905	2905	2905	0
30	20231204	202000	456858105	2905	2905	2905	2905	0
31	20231204	201900	456858105	2905	2905	2905	2905	0
32	20231204	201800	456858105	2905	2905	2905	2905	2334
33	20231204	201700	456858105	2905	2905	2905	2905	0
34	20231204	201600	456858105	2905	2905	2905	2905	0
35	20231204	201500	456858105	2905	2905	2905	2905	0
36	20231204	201400	456858105	2905	2905	2905	2905	0
37	20231204	201300	456858105	2905	2905	2905	2905	0
38	20231204	201200	456858105	2905	2905	2905	2905	0
39	20231204	201100	456858105	2905	2905	2905	2905	0
40	20231204	201000	456858105	2905	2905	2905	2905	0
41	20231204	200900	456858105	2905	2905	2905	2905	0
42	20231204	200800	456858105	2905	2905	2905	2905	0
43	20231204	200700	456858105	2905	2905	2905	2905	0
44	20231204	200600	456858105	2905	2905	2905	2905	0
45	20231204	200500	456858105	2905	2905	2905	2905	0
46	20231204	200400	456858105	2905	2905	2905	2905	0
47	20231204	200300	456858105	2905	2905	2905	2905	0
48	20231204	200200	456858105	2905	2905	2905	2905	0
49	20231204	200100	456858105	2905	2905	2905	2905	0
50	20231204	200000	456858105	2905	2905	2905	2905	0
51	20231204	195900	456858105	2905	2905	2905	2905	0
52	20231204	195800	456858105	2905	2905	2905	2905	0
53	20231204	195700	456858105	2905	2905	2905	2905	0
54	20231204	195600	456858105	2905	2905	2905	2905	0
55	20231204	195500	456858105	2905	2905	2905	2905	0
56	20231204	195400	456858105	2905	2905	2905	2905	0
57	20231204	195300	456858105	2905	2905	2905	2905	0
58	20231204	195200	456858105	2905	2905	2905	2905	0
59	20231204	195100	456858105	2905	2905	2905	2905	0
60	20231204	195000	456858105	2905	2905	2905	2905	0
61	20231204	194900	456858105	2905	2905	2905	2905	0
62	20231204	194800	456858105	2905	2905	2905	2905	2334
63	20231204	194700	456858105	2905	2905	2905	2905	0
64	20231204	194600	456858105	2905	2905	2905	2905	0
65	20231204	194500	456858105	2905	2905	2905	2905	0
66	20231204	194400	456858105	2905	2905	2905	2905	0
67	20231204	194300	456858105	2905	2905	2905	2905	0
68	20231204	194200	456858105	2905	2905	2905	2905	0
69	20231204	194100	456858105	2905	2905	2905	2905	0
70	20231204	194000	456858105	2905	2905	2905	2905	0
71	20231204	193900	456858105	2905	2905	2905	2905	0
72	20231204	193800	456858105	2905	2905	2905	2905	0
73	20231204	193700	456858105	2905	2905	2905	2905	0
74	20231204	193600	456858105	2905	2905	2905	2905	0
75	20231204	193500	456858105	2905	2905	2905	2905	0
76	20231204	193400	456858105	2905	2905	2905	2905	0
77	20231204	193300	456858105	2905	2905	2905	2905	0
78	20231204	193200	456858105	2905	2905	2905	2905	0
79	20231204	193100	456858105	2905	2905	2905	2905	0
80	20231204	193000	456858105	2905	2905	2905	2905	0
81	20231204	192900	456858105	2905	2905	2905	2905	0
82	20231204	192800	456858105	2905	2905	2905	2905	0
83	20231204	192700	456858105	2905	2905	2905	2905	0
84	20231204	192600	456858105	2905	2905	2905	2905	0
85	20231204	192500	456858105	2905	2905	2905	2905	0
86	20231204	192400	456858105	2905	2905	2905	2905	0
87	20231204	192300	456858105	2905	2905	2905	2905	0
88	20231204	192200	456858105	2905	2905	2905	2905	0
89	20231204	192100	456858105	2905	2905	2905	2905	0
90	20231204	192000	456858105	2905	2905	2905	2905	0
91	20231204	191900	456858105	2905	2905	2905	2905	0
92	20231204	191800	456858105	2905	2905	2905	2905	2334
93	20231204	191700	456858105	2905	2905	2905	2905	0
94	20231204	191600	456858105	2905	2905	2905	2905	0
95	20231204	191500	456858105	2905	2905	2905	2905	0
96	20231204	191400	456858105	2905	2905	2905	2905	0
97	20231204	191300	456858105	2905	2905	2905	2905	0
98	20231204	191200	456858105	2905	2905	2905	2905	0
99	20231204	191100	456858105	2905	2905	2905	2905	0
100	20231204	191000	456858105	2905	2905	2905	2905	0
101	20231204	190900	456858105	2905	2905	2905	2905	0
102	20231204	190800	456858105	2905	2905	2905	2905	0
103	20231204	190700	456858105	2905	2905	2905	2905	0
104	20231204	190600	456858105	2905	2905	2905	2905	0
105	20231204	190500	456858105	2905	2905	2905	2905	0
106	20231204	190400	456858105	2905	2905	2905	2905	0
107	20231204	190300	456858105	2905	2905	2905	2905	0
108	20231204	190200	456858105	2905	2905	2905	2905	0
109	20231204	190100	456858105	2905	2905	2905	2905	0
110	20231204	190000	456858105	2905	2905	2905	2905	0
111	20231204	185900	456858105	2905	2905	2905	2905	0
112	20231204	185800	456858105	2905	2905	2905	2905	0
113	20231204	185700	456858105	2905	2905	2905	2905	0
114	20231204	185600	456858105	2905	2905	2905	2905	0
115	20231204	185500	456858105	2905	2905	2905	2905	0
116	20231204	185400	456858105	2905	2905	2905	2905	0
117	20231204	185300	456858105	2905	2905	2905	2905	0
118	20231204	185200	456858105	2905	2905	2905	2905	0
119	20231204	185100	456858105	2905	2905	2905	2905	0
120	20231204	185000	456858105	2905	2905	2905	2905	0
121	20231204	184900	456858105	2905	2905	2905	2905	0
122	20231204	184800	456858105	2905	2905	2905	2905	2334
123	20231204	184700	456858105	2905	2905	2905	2905	0
124	20231204	184600	456858105	2905	2905	2905	2905	0
125	20231204	184500	456858105	2905	2905	2905	2905	0
126	20231204	184400	456858105	2905	2905	2905	2905	0
127	20231204	184300	456858105	2905	2905	2905	2905	0
128	20231204	184200	456858105	2905	2905	2905	2905	0
129	20231204	184100	456858105	2905	2905	2905	2905	0
130	20231204	184000	456858105	2905	2905	2905	2905	0
131	20231204	183900	456858105	2905	2905	2905	2905	0
132	20231204	183800	456858105	2905	2905	2905	2905	0
133	20231204	183700	456858105	2905	2905	2905	2905	0
134	20231204	183600	456858105	2905	2905	2905	2905	0
135	20231204	183500	456858105	2905	2905	2905	2905	0
136	20231204	183400	456858105	2905	2905	2905	2905	0
137	20231204	183300	456858105	2905	2905	2905	2905	0
138	20231204	183200	456858105	2905	2905	2905	2905	0
139	20231204	183100	456858105	2905	2905	2905	2905	0
140	20231204	183000	456858105	2905	2905	2905	2905	0
141	20231204	182900	456858105	2905	2905	2905	2905	0
142	20231204	182800	456858105	2905	2905	2905	2905	0
143	20231204	182700	456858105	2905	2905	2905	2905	0
144	20231204	182600	456858105	2905	2905	2905	2905	0
145	20231204	182500	456858105	2905	2905	2905	2905	0
146	20231204	182400	456858105	2905	2905	2905	2905	0
147	20231204	182300	456858105	2905	2905	2905	2905	0
148	20231204	182200	456858105	2905	2905	2905	2905	0
149	20231204	182100	456858105	2905	2905	2905	2905	0
150	20231204	182000	456858105	2905	2905	2905	2905	0
151	20231204	181900	456858105	2905	2905	2905	2905	0
152	20231204	181800	456858105	2905	2905	2905	2905	2334
153	20231204	181700	456858105	2905	2905	2905	2905	0
154	20231204	181600	456858105	2905	2905	2905	2905	0
155	20231204	181500	456858105	2905	2905	2905	2905	0
156	20231204	181400	456858105	2905	2905	2905	2905	0
157	20231204	181300	456858105	2905	2905	2905	2905	0
158	20231204	181200	456858105	2905	2905	2905	2905	0
159	20231204	181100	456858105	2905	2905	2905	2905	0
160	20231204	181000	456858105	2905	2905	2905	2905	0
161	20231204	180900	456858105	2905	2905	2905	2905	0
162	20231204	180800	456858105	2905	2905	2905	2905	0
163	20231204	180700	456858105	2905	2905	2905	2905	0
164	20231204	180600	456858105	2905	2905	2905	2905	0
165	20231204	180500	456858105	2905	2905	2905	2905	0
166	20231204	180400	456858105	2905	2905	2905	2905	0
167	20231204	180300	456858105	2905	2905	2905	2905	0
168	20231204	180200	456858105	2905	2905	2905	2905	0
169	20231204	180100	456858105	2905	2905	2905	2905	0
170	20231204	180000	456858105	2905	2905	2905	2905	0
171	20231204	175900	456858105	2905	2905	2905	2905	0
172	20231204	175800	456858105	2905	2905	2905	2905	0
173	20231204	175700	456858105	2905	2905	2905	2905	0
174	20231204	175600	456858105	2905	2905	2905	2905	0
175	20231204	175500	456858105	2905	2905	2905	2905	0
176	20231204	175400	456858105	2905	2905	2905	2905	0
177	20231204	175300	456858105	2905	2905	2905	2905	0
178	20231204	175200	456858105	2905	2905	2905	2905	0
179	20231204	175100	456858105	2905	2905	2905	2905	0
180	20231204	175000	456858105	2905	2905	2905	2905	0
181	20231204	174900	456858105	2905	2905	2905	2905	0
182	20231204	174800	456858105	2905	2905	2905	2905	2334
183	20231204	174700	456858105	2905	2905	2905	2905	0
184	20231204	174600	456858105	2905	2905	2905	2905	0
185	20231204	174500	456858105	2905	2905	2905	2905	0
186	20231204	174400	456858105	2905	2905	2905	2905	0
187	20231204	174300	456858105	2905	2905	2905	2905	0
188	20231204	174200	456858105	2905	2905	2905	2905	0
189	20231204	174100	456858105	2905	2905	2905	2905	0
190	20231204	174000	456858105	2905	2905	2905	2905	0
191	20231204	173900	456858105	2905	2905	2905	2905	0
192	20231204	173800	456858105	2905	2905	2905	2905	0
193	20231204	173700	456858105	2905	2905	2905	2905	0
194	20231204	173600	456858105	2905	2905	2905	2905	0
195	20231204	173500	456858105	2905	2905	2905	2905	0
196	20231204	173400	456858105	2905	2905	2905	2905	0
197	20231204	173300	456858105	2905	2905	2905	2905	0
198	20231204	173200	456858105	2905	2905	2905	2905	0
199	20231204	173100	456858105	2905	2905	2905	2905	0
200	20231204	173000	456858105	2905	2905	2905	2905	0
201	20231204	172900	456858105	2905	2905	2905	2905	0
202	20231204	172800	456858105	2905	2905	2905	2905	0
203	20231204	172700	456858105	2905	2905	2905	2905	0
204	20231204	172600	456858105	2905	2905	2905	2905	0
205	20231204	172500	456858105	2905	2905	2905	2905	0
206	20231204	172400	456858105	2905	2905	2905	2905	0
207	20231204	172300	456858105	2905	2905	2905	2905	0
208	20231204	172200	456858105	2905	2905	2905	2905	0
209	20231204	172100	456858105	2905	2905	2905	2905	0
210	20231204	172000	456858105	2905	2905	2905	2905	0
211	20231204	171900	456858105	2905	2905	2905	2905	0
212	20231204	171800	456858105	2905	2905	2905	2905	2334
213	20231204	171700	456858105	2905	2905	2905	2905	0
214	20231204	171600	456858105	2905	2905	2905	2905	0
215	20231204	171500	456858105	2905	2905	2905	2905	0
216	20231204	171400	456858105	2905	2905	2905	2905	0
217	20231204	171300	456858105	2905	2905	2905	2905	0
218	20231204	171200	456858105	2905	2905	2905	2905	0
219	20231204	171100	456858105	2905	2905	2905	2905	0
220	20231204	171000	456858105	2905	2905	2905	2905	0
221	20231204	170900	456858105	2905	2905	2905	2905	0
222	20231204	170800	456858105	2905	2905	2905	2905	0
223	20231204	170700	456858105	2905	2905	2905	2905	0
224	20231204	170600	456858105	2905	2905	2905	2905	0
225	20231204	170500	456858105	2905	2905	2905	2905	0
226	20231204	170400	456858105	2905	2905	2905	2905	0
227	20231204	170300	456858105	2905	2905	2905	2905	0
228	20231204	170200	456858105	2905	2905	2905	2905	0
229	20231204	170100	456858105	2905	2905	2905	2905	0
230	20231204	170000	456858105	2905	2905	2905	2905	0
231	20231204	165900	456858105	2905	2905	2905	2905	0
232	20231204	165800	456858105	2905	2905	2905	2905	0
233	20231204	165700	456858105	2905	2905	2905	2905	0
234	20231204	165600	456858105	2905	2905	2905	2905	0
235	20231204	165500	456858105	2905	2905	2905	2905	0
236	20231204	165400	456858105	2905	2905	2905	2905	0
237	20231204	165300	456858105	2905	2905	2905	2905	0
238	20231204	165200	456858105	2905	2905	2905	2905	0
239	20231204	165100	456858105	2905	2905	2905	2905	0
240	20231204	165000	456858105	2905	2905	2905	2905	0
241	20231204	164900	456858105	2905	2905	2905	2905	0
242	20231204	164800	456858105	2905	2905	2905	2905	2334
243	20231204	164700	456858105	2905	2905	2905	2905	0
244	20231204	164600	456858105	2905	2905	2905	2905	0
245	20231204	164500	456858105	2905	2905	2905	2905	0
246	20231204	164400	456858105	2905	2905	2905	2905	0
247	20231204	164300	456858105	2905	2905	2905	2905	0
248	20231204	164200	456858105	2905	2905	2905	2905	0
249	20231204	164100	456858105	2905	2905	2905	2905	0
250	20231204	164000	456858105	2905	2905	2905	2905	0
251	20231204	163900	456858105	2905	2905	2905	2905	0
252	20231204	163800	456858105	2905	2905	2905	2905	0
253	20231204	163700	456858105	2905	2905	2905	2905	0
254	20231204	163600	456858105	2905	2905	2905	2905	0
255	20231204	163500	456858105	2905	2905	2905	2905	0
256	20231204	163400	456858105	2905	2905	2905	2905	0
257	20231204	163300	456858105	2905	2905	2905	2905	0
258	20231204	163200	456858105	2905	2905	2905	2905	0
259	20231204	163100	456858105	2905	2905	2905	2905	0
260	20231204	163000	456858105	2905	2905	2905	2905	0
261	20231204	162900	456858105	2905	2905	2905	2905	0
262	20231204	162800	456858105	2905	2905	2905	2905	0
263	20231204	162700	456858105	2905	2905	2905	2905	0
264	20231204	162600	456858105	2905	2905	2905	2905	0
265	20231204	162500	456858105	2905	2905	2905	2905	0
266	20231204	162400	456858105	2905	2905	2905	2905	0
267	20231204	162300	456858105	2905	2905	2905	2905	0
268	20231204	162200	456858105	2905	2905	2905	2905	0
269	20231204	162100	456858105	2905	2905	2905	2905	0
270	20231204	162000	456858105	2905	2905	2905	2905	0
271	20231204	161900	456858105	2905	2905	2905	2905	0
272	20231204	161800	456858105	2905	2905	2905	2905	2334
273	20231204	161700	456858105	2905	2905	2905	2905	0
274	20231204	161600	456858105	2905	2905	2905	2905	0
275	20231204	161500	456858105	2905	2905	2905	2905	0
276	20231204	161400	456858105	2905	2905	2905	2905	0
277	20231204	161300	456858105	2905	2905	2905	2905	0
278	20231204	161200	456858105	2905	2905	2905	2905	0
279	20231204	161100	456858105	2905	2905	2905	2905	0
280	20231204	161000	456858105	2905	2905	2905	2905	0
281	20231204	160900	456858105	2905	2905	2905	2905	0
282	20231204	160800	456858105	2905	2905	2905	2905	0
283	20231204	160700	456858105	2905	2905	2905	2905	0
284	20231204	160600	456858105	2905	2905	2905	2905	0
285	20231204	160500	456858105	2905	2905	2905	2905	0
286	20231204	160400	456858105	2905	2905	2905	2905	0
287	20231204	160300	456858105	2905	2905	2905	2905	0
288	20231204	160200	456858105	2905	2905	2905	2905	0
289	20231204	160100	456858105	2905	2905	2905	2905	0
290	20231204	160000	456858105	2905	2905	2905	2905	0
291	20231204	155900	456858105	2905	2905	2905	2905	0
292	20231204	155800	456858105	2905	2905	2905	2905	0
293	20231204	155700	456858105	2905	2905	2905	2905	0
294	20231204	155600	456858105	2905	2905	2905	2905	0
295	20231204	155500	456858105	2905	2905	2905	2905	0
296	20231204	155400	456858105	2905	2905	2905	2905	0
297	20231204	155300	456858105	2905	2905	2905	2905	0
298	20231204	155200	456858105	2905	2905	2905	2905	0
299	20231204	155100	456858105	2905	2905	2905	2905	0
300	20231204	155000	456858105	2905	2905	2905	2905	0
301	20231204	154900	456858105	2905	2905	2905	2905	0
302	20231204	154800	456858105	2905	2905	2905	2905	2334
303	20231204	154700	456858105	2905	2905	2905	2905	0
304	20231204	154600	456858105	2905	2905	2905	2905	0
305	20231204	154500	456858105	2905	2905	2905	2905	0
306	20231204	154400	456858105	2905	2905	2905	2905	0
307	20231204	154300	456858105	2905	2905	2905	2905	0
308	20231204	154200	456858105	2905	2905	2905	2905	0
309	20231204	154100	456858105	2905	2905	2905	2905	0
310	20231204	154000	456858105	2905	2905	2905	2905	0
311	20231204	153900	456858105	2905	2905	2905	2905	0
312	20231204	153800	456858105	2905	2905	2905	2905	0
313	20231204	153700	456858105	2905	2905	2905	2905	0
314	20231204	153600	456858105	2905	2905	2905	2905	0
315	20231204	153500	456858105	2905	2905	2905	2905	0
316	20231204	153400	456858105	2905	2905	2905	2905	0
317	20231204	153300	456858105	2905	2905	2905	2905	0
318	20231204	153200	456858105	2905	2905	2905	2905	0
319	20231204	153100	456858105	2905	2905	2905	2905	0
320	20231204	153000	456858105	2905	2905	2905	2905	2334
321	20231204	152900	450077835	2925	2925	2925	2925	0
322	20231204	152800	450077835	2925	2925	2925	2925	0
323	20231204	152700	450077835	2925	2925	2925	2925	0
324	20231204	152600	450077835	2925	2925	2925	2925	0
325	20231204	152500	450077835	2925	2925	2925	2925	0
326	20231204	152400	450077835	2925	2925	2925	2925	0
327	20231204	152300	450077835	2925	2925	2925	2925	0
328	20231204	152200	450077835	2925	2925	2925	2925	0
329	20231204	152100	450077835	2925	2925	2925	2925	0
330	20231204	152000	450077835	2925	2925	2925	2925	0
331	20231204	151900	450077835	2925	2935	2940	2925	170
332	20231204	151800	449579015	2945	2940	2945	2940	33
333	20231204	151700	449481845	2945	2925	2945	2925	341
334	20231204	151600	448484380	2945	2940	2945	2935	689
335	20231204	151500	446459840	2940	2960	2960	2940	640
336	20231204	151400	444574440	2960	2960	2960	2960	1
337	20231204	151300	444571480	2970	2930	2985	2930	5301
338	20231204	151200	428850680	2935	2915	2935	2915	556
339	20231204	151100	427218880	2925	2925	2930	2925	632
340	20231204	151000	425370195	2930	2935	2935	2930	453
341	20231204	150900	424042140	2945	2930	2945	2930	645
342	20231204	150800	422151285	2955	2920	2955	2920	400
343	20231204	150700	420980080	2900	2915	2915	2900	664
344	20231204	150600	419049390	2920	2915	2920	2915	605
345	20231204	150500	417282815	2915	2915	2915	2915	631
346	20231204	150400	415443450	2915	2915	2920	2915	1159
347	20231204	150300	412062815	2910	2910	2910	2910	598
348	20231204	150200	410322635	2910	2910	2910	2910	364
349	20231204	150100	409263395	2905	2900	2905	2900	32
350	20231204	150000	409170535	2900	2885	2900	2880	1124
351	20231204	145900	405931930	2905	2905	2905	2905	0
352	20231204	145800	405931930	2905	2905	2905	2880	12361
353	20231204	145700	370236905	2915	2920	2920	2900	3235
354	20231204	145600	360847355	2920	2915	2920	2910	332
355	20231204	145500	359880840	2915	2915	2915	2915	100
356	20231204	145400	359589340	2915	2915	2915	2915	2266
357	20231204	145300	352983950	2915	2915	2915	2915	1000
358	20231204	145200	350068950	2915	2915	2915	2915	0
359	20231204	145100	350068950	2915	2915	2915	2915	154
360	20231204	145000	349620040	2915	2915	2915	2915	0
361	20231204	144900	349620040	2915	2915	2915	2915	155
362	20231204	144800	349168215	2915	2915	2915	2915	0
363	20231204	144700	349168215	2915	2915	2915	2915	0
364	20231204	144600	349168215	2915	2915	2915	2915	146
365	20231204	144500	348742625	2920	2920	2920	2920	0
366	20231204	144400	348742625	2920	2920	2920	2920	1
367	20231204	144300	348739705	2920	2920	2920	2920	0
368	20231204	144200	348739705	2920	2920	2920	2920	0
369	20231204	144100	348739705	2920	2920	2920	2920	0
370	20231204	144000	348739705	2920	2920	2920	2920	251
371	20231204	143900	348006785	2920	2920	2920	2920	1141
372	20231204	143800	344675065	2920	2920	2920	2920	36
373	20231204	143700	344569945	2930	2930	2930	2930	0
374	20231204	143600	344569945	2930	2915	2930	2915	254
375	20231204	143500	343829360	2915	2915	2915	2915	0
376	20231204	143400	343829360	2915	2915	2915	2915	22
377	20231204	143300	343765230	2915	2905	2915	2905	1913
378	20231204	143200	338207585	2905	2910	2910	2905	3125
379	20231204	143100	329128325	2915	2910	2915	2905	2384
380	20231204	143000	322191780	2905	2925	2925	2905	8284
381	20231204	142900	298072335	2930	2930	2930	2930	0
382	20231204	142800	298072335	2930	2930	2930	2930	0
383	20231204	142700	298072335	2930	2930	2930	2930	0
384	20231204	142600	298072335	2930	2925	2930	2925	5
385	20231204	142500	298057690	2930	2930	2930	2930	0
386	20231204	142400	298057690	2930	2930	2930	2930	60
387	20231204	142300	297881890	2930	2930	2930	2930	0
388	20231204	142200	297881890	2930	2940	2940	2930	1020
389	20231204	142100	294893090	2940	2935	2940	2935	28
390	20231204	142000	294810810	2935	2930	2935	2930	1266
391	20231204	141900	291099835	2930	2930	2930	2930	0
392	20231204	141800	291099835	2930	2930	2930	2930	0
393	20231204	141700	291099835	2930	2930	2930	2930	600
394	20231204	141600	289341835	2930	2930	2930	2930	2
395	20231204	141500	289335975	2930	2930	2930	2930	32
396	20231204	141400	289242215	2935	2935	2935	2935	1509
397	20231204	141300	284813300	2940	2940	2940	2940	0
398	20231204	141200	284813300	2940	2940	2940	2940	0
399	20231204	141100	284813300	2940	2940	2940	2940	0
400	20231204	141000	284813300	2940	2940	2940	2940	0
401	20231204	140900	284813300	2940	2940	2940	2940	0
402	20231204	140800	284813300	2940	2940	2940	2940	216
403	20231204	140700	284178260	2940	2940	2940	2940	0
404	20231204	140600	284178260	2940	2940	2940	2940	0
405	20231204	140500	284178260	2940	2940	2940	2940	154
406	20231204	140400	283725500	2945	2945	2945	2945	0
407	20231204	140300	283725500	2945	2945	2945	2945	0
408	20231204	140200	283725500	2945	2945	2945	2945	0
409	20231204	140100	283725500	2945	2945	2945	2945	377
410	20231204	140000	282615235	2945	2945	2945	2945	100
411	20231204	135900	282320735	2945	2945	2945	2945	0
412	20231204	135800	282320735	2945	2945	2945	2945	0
413	20231204	135700	282320735	2945	2945	2945	2945	6
414	20231204	135600	282303065	2940	2940	2940	2940	34
415	20231204	135500	282203105	2940	2940	2940	2940	0
416	20231204	135400	282203105	2940	2940	2940	2940	0
417	20231204	135300	282203105	2940	2940	2940	2940	0
418	20231204	135200	282203105	2940	2940	2940	2940	25
419	20231204	135100	282129605	2940	2935	2940	2935	63
420	20231204	135000	281944405	2935	2935	2935	2935	8
421	20231204	134900	281920925	2935	2935	2935	2935	16
422	20231204	134800	281873965	2935	2935	2935	2935	154
423	20231204	134700	281421975	2940	2940	2940	2940	0
424	20231204	134600	281421975	2940	2940	2940	2940	0
425	20231204	134500	281421975	2940	2940	2940	2940	86
426	20231204	134400	281169135	2940	2940	2940	2940	0
427	20231204	134300	281169135	2940	2940	2940	2940	0
428	20231204	134200	281169135	2940	2940	2940	2940	0
429	20231204	134100	281169135	2940	2940	2940	2940	0
430	20231204	134000	281169135	2940	2940	2940	2940	0
431	20231204	133900	281169135	2940	2940	2940	2940	0
432	20231204	133800	281169135	2940	2940	2940	2940	300
433	20231204	133700	280287135	2940	2940	2940	2940	79
434	20231204	133600	280054875	2940	2935	2940	2935	106
435	20231204	133500	279743755	2935	2930	2935	2930	52
436	20231204	133400	279591385	2930	2930	2930	2930	50
437	20231204	133300	279444885	2940	2940	2940	2940	50
438	20231204	133200	279297885	2930	2930	2930	2930	0
439	20231204	133100	279297885	2930	2930	2930	2930	0
440	20231204	133000	279297885	2930	2930	2930	2930	0
441	20231204	132900	279297885	2930	2930	2930	2930	0
442	20231204	132800	279297885	2930	2930	2930	2930	50
443	20231204	132700	279151385	2935	2935	2935	2935	385
444	20231204	132600	278021410	2935	2935	2935	2935	15
445	20231204	132500	277977385	2935	2935	2935	2935	30
446	20231204	132400	277889335	2935	2935	2935	2935	29
447	20231204	132300	277804220	2935	2935	2935	2935	16
448	20231204	132200	277757260	2935	2935	2935	2935	4
449	20231204	132100	277745520	2930	2930	2930	2930	0
450	20231204	132000	277745520	2930	2930	2930	2930	0
451	20231204	131900	277745520	2930	2930	2930	2930	0
452	20231204	131800	277745520	2930	2930	2930	2930	0
453	20231204	131700	277745520	2930	2935	2935	2930	223
454	20231204	131600	277091460	2935	2945	2945	2935	37
455	20231204	131500	276982535	2945	2945	2945	2945	0
456	20231204	131400	276982535	2945	2945	2945	2945	1
457	20231204	131300	276979590	2940	2935	2940	2935	159
458	20231204	131200	276512175	2930	2935	2935	2930	1756
459	20231204	131100	271366685	2930	2930	2930	2930	0
460	20231204	131000	271366685	2930	2940	2940	2930	1822
461	20231204	130900	266026475	2940	2940	2940	2940	431
462	20231204	130800	264759335	2945	2950	2950	2945	262
463	20231204	130700	263987740	2950	2950	2950	2950	187
464	20231204	130600	263436090	2955	2955	2955	2955	0
465	20231204	130500	263436090	2955	2950	2955	2950	774
466	20231204	130400	261152785	2955	2955	2955	2955	0
467	20231204	130300	261152785	2955	2955	2955	2955	560
468	20231204	130200	259497985	2965	2965	2965	2965	0
469	20231204	130100	259497985	2965	2965	2965	2965	1
470	20231204	130000	259495020	2960	2960	2960	2960	0
471	20231204	125900	259495020	2960	2960	2960	2960	0
472	20231204	125800	259495020	2960	2960	2960	2960	0
473	20231204	125700	259495020	2960	2960	2960	2960	0
474	20231204	125600	259495020	2960	2960	2960	2960	0
475	20231204	125500	259495020	2960	2960	2960	2960	236
476	20231204	125400	258796460	2965	2965	2965	2965	0
477	20231204	125300	258796460	2965	2965	2965	2965	189
478	20231204	125200	258236075	2970	2970	2970	2970	0
479	20231204	125100	258236075	2970	2970	2970	2970	0
480	20231204	125000	258236075	2970	2970	2970	2970	0
481	20231204	124900	258236075	2970	2970	2970	2970	0
482	20231204	124800	258236075	2970	2970	2970	2970	0
483	20231204	124700	258236075	2970	2950	2970	2950	304
484	20231204	124600	257334755	2955	2955	2955	2955	200
485	20231204	124500	256743755	2955	2955	2955	2955	0
486	20231204	124400	256743755	2955	2955	2955	2955	0
487	20231204	124300	256743755	2955	2955	2955	2955	0
488	20231204	124200	256743755	2955	2950	2955	2950	9
489	20231204	124100	256717200	2950	2950	2950	2950	4
490	20231204	124000	256705400	2960	2960	2960	2960	0
491	20231204	123900	256705400	2960	2960	2960	2960	0
492	20231204	123800	256705400	2960	2960	2960	2960	0
493	20231204	123700	256705400	2960	2960	2960	2960	0
494	20231204	123600	256705400	2960	2960	2960	2960	0
495	20231204	123500	256705400	2960	2960	2960	2960	0
496	20231204	123400	256705400	2960	2960	2960	2960	1
497	20231204	123300	256702440	2960	2960	2960	2960	34
498	20231204	123200	256601800	2960	2960	2960	2960	10
499	20231204	123100	256572200	2970	2970	2970	2970	0
500	20231204	123000	256572200	2970	2970	2970	2970	1
501	20231204	122900	256569230	2970	2945	2970	2945	751
502	20231204	122800	254340285	2940	2940	2940	2940	20
503	20231204	122700	254281485	2935	2935	2935	2935	0
504	20231204	122600	254281485	2935	2935	2935	2935	0
505	20231204	122500	254281485	2935	2935	2935	2935	0
506	20231204	122400	254281485	2935	2935	2935	2935	0
507	20231204	122300	254281485	2935	2940	2945	2935	12
508	20231204	122200	254246170	2940	2940	2940	2940	35
509	20231204	122100	254143270	2940	2940	2940	2940	0
510	20231204	122000	254143270	2940	2935	2940	2935	5
511	20231204	121900	254128590	2940	2940	2940	2940	11
512	20231204	121800	254096250	2935	2935	2935	2935	236
513	20231204	121700	253403590	2940	2940	2940	2940	0
514	20231204	121600	253403590	2940	2940	2940	2940	0
515	20231204	121500	253403590	2940	2945	2945	2940	22
516	20231204	121400	253338895	2940	2940	2940	2940	0
517	20231204	121300	253338895	2940	2940	2940	2940	52
518	20231204	121200	253186015	2930	2930	2930	2930	0
519	20231204	121100	253186015	2930	2930	2930	2930	0
520	20231204	121000	253186015	2930	2945	2945	2930	513
521	20231204	120900	251682420	2950	2950	2950	2950	53
522	20231204	120800	251526070	2950	2950	2950	2950	8
523	20231204	120700	251502470	2950	2950	2950	2950	0
524	20231204	120600	251502470	2950	2950	2950	2950	8
525	20231204	120500	251478870	2950	2950	2950	2950	4
526	20231204	120400	251467070	2950	2950	2950	2950	16
527	20231204	120300	251419870	2955	2955	2955	2955	1
528	20231204	120200	251416915	2950	2955	2955	2950	15
529	20231204	120100	251372610	2955	2950	2955	2950	24
530	20231204	120000	251301805	2965	2965	2965	2965	0
531	20231204	115900	251301805	2965	2965	2965	2965	0
532	20231204	115800	251301805	2965	2965	2965	2965	1
533	20231204	115700	251298840	2975	2945	2975	2945	200
534	20231204	115600	250704700	2940	2940	2940	2940	0
535	20231204	115500	250704700	2940	2935	2940	2935	74
536	20231204	115400	250487275	2930	2935	2935	2930	424
537	20231204	115300	249244180	2935	2935	2935	2935	743
538	20231204	115200	247063475	2935	2935	2935	2935	0
539	20231204	115100	247063475	2935	2935	2935	2935	4
540	20231204	115000	247051735	2935	2935	2935	2935	22
541	20231204	114900	246987165	2935	2935	2935	2935	0
542	20231204	114800	246987165	2935	2935	2935	2930	204
543	20231204	114700	246388460	2930	2935	2935	2930	800
544	20231204	114600	244041570	2950	2950	2950	2950	1
545	20231204	114500	244038620	2945	2945	2945	2945	0
546	20231204	114400	244038620	2945	2945	2945	2945	26
547	20231204	114300	243962050	2950	2950	2950	2950	1
548	20231204	114200	243959100	2945	2955	2955	2940	105
549	20231204	114100	243650365	2950	2950	2950	2950	271
550	20231204	114000	242850915	2960	2960	2960	2960	0
551	20231204	113900	242850915	2960	2960	2960	2960	1
552	20231204	113800	242847955	2960	2960	2960	2960	4
553	20231204	113700	242836115	2960	2960	2960	2960	0
554	20231204	113600	242836115	2960	2960	2960	2960	0
555	20231204	113500	242836115	2960	2950	2960	2950	544
556	20231204	113400	241226185	2945	2935	2945	2935	396
557	20231204	113300	240060110	2935	2935	2935	2935	22
558	20231204	113200	239995540	2930	2930	2940	2930	28
559	20231204	113100	239913480	2930	2930	2930	2930	0
560	20231204	113000	239913480	2930	2930	2930	2930	0
561	20231204	112900	239913480	2930	2930	2930	2930	4
562	20231204	112800	239901760	2935	2930	2935	2930	301
563	20231204	112700	239018455	2935	2935	2935	2935	0
564	20231204	112600	239018455	2935	2930	2935	2930	24
565	20231204	112500	238948125	2935	2935	2935	2930	1060
566	20231204	112400	235837045	2935	2935	2935	2935	26
567	20231204	112300	235760735	2935	2935	2935	2935	4
568	20231204	112200	235748995	2935	2940	2940	2935	272
569	20231204	112100	234949425	2935	2935	2935	2935	4
570	20231204	112000	234937685	2940	2940	2940	2940	0
571	20231204	111900	234937685	2940	2940	2940	2940	22
572	20231204	111800	234873005	2940	2930	2945	2930	1234
573	20231204	111700	231240325	2930	2930	2930	2930	292
574	20231204	111600	230384765	2930	2935	2935	2930	369
575	20231204	111500	229303375	2940	2925	2945	2925	399
576	20231204	111400	228129750	2935	2935	2935	2925	3449
577	20231204	111300	218028335	2935	2935	2935	2935	1135
578	20231204	111200	214697110	2940	2940	2945	2940	379
579	20231204	111100	213582620	2945	2935	2945	2935	56
580	20231204	111000	213417815	2925	2940	2940	2925	7012
581	20231204	110900	192859435	2945	2945	2945	2945	26
582	20231204	110800	192782865	2945	2945	2945	2940	67
583	20231204	110700	192585570	2945	2945	2945	2945	0
584	20231204	110600	192585570	2945	2945	2945	2945	245
585	20231204	110500	191864045	2945	2945	2945	2945	199
586	20231204	110400	191277990	2950	2955	2955	2950	180
587	20231204	110300	190746980	2955	2960	2960	2955	208
588	20231204	110200	190132335	2955	2955	2955	2955	31
589	20231204	110100	190040730	2955	2955	2955	2955	0
590	20231204	110000	190040730	2955	2955	2955	2955	321
591	20231204	105900	189092175	2955	2955	2960	2955	310
592	20231204	105800	188175865	2935	2950	2950	2935	3022
593	20231204	105700	179292810	2945	2950	2950	2945	141
594	20231204	105600	178877180	2950	2950	2950	2950	66
595	20231204	105500	178682480	2950	2950	2950	2950	0
596	20231204	105400	178682480	2950	2950	2950	2950	236
597	20231204	105300	177986280	2950	2955	2955	2950	1485
598	20231204	105200	173604755	2955	2955	2960	2955	122
599	20231204	105100	173244240	2955	2955	2955	2955	153
600	20231204	105000	172792125	2955	2960	2960	2955	132
601	20231204	104900	172401970	2960	2960	2960	2960	88
602	20231204	104800	172141490	2960	2960	2960	2960	66
603	20231204	104700	171946130	2960	2960	2960	2950	796
604	20231204	104600	169596715	2960	2960	2960	2960	137
605	20231204	104500	169191195	2960	2960	2960	2960	259
606	20231204	104400	168424555	2960	2960	2960	2960	292
607	20231204	104300	167560235	2960	2960	2960	2960	181
608	20231204	104200	167024475	2965	2960	2965	2960	77
609	20231204	104100	166796390	2955	2955	2955	2955	5
610	20231204	104000	166781615	2950	2955	2955	2950	2070
611	20231204	103900	160669545	2950	2950	2950	2950	0
612	20231204	103800	160669545	2950	2950	2950	2950	0
613	20231204	103700	160669545	2950	2960	2960	2950	998
614	20231204	103600	157721415	2960	2960	2960	2960	106
615	20231204	103500	157407655	2960	2960	2960	2960	183
616	20231204	103400	156865975	2960	2965	2965	2960	965
617	20231204	103300	154008320	2960	2960	2960	2960	0
618	20231204	103200	154008320	2960	2980	2980	2960	745
619	20231204	103100	151802275	2980	2980	2980	2980	80
620	20231204	103000	151563875	2980	2980	2980	2980	318
621	20231204	102900	150616235	2980	2980	2980	2980	62
622	20231204	102800	150431475	2980	2980	2980	2980	0
623	20231204	102700	150431475	2980	2980	2980	2980	0
624	20231204	102600	150431475	2980	2980	2980	2980	0
625	20231204	102500	150431475	2980	2980	2980	2980	0
626	20231204	102400	150431475	2980	2980	2980	2980	428
627	20231204	102300	149156035	2980	2980	2980	2980	0
628	20231204	102200	149156035	2980	2980	2980	2980	0
629	20231204	102100	149156035	2980	2985	2985	2980	351
630	20231204	102000	148110050	2995	2985	2995	2980	119
631	20231204	101900	147754835	2995	2995	2995	2995	0
632	20231204	101800	147754835	2995	2995	2995	2995	0
633	20231204	101700	147754835	2995	2995	2995	2995	60
634	20231204	101600	147575135	2990	2990	2990	2990	0
635	20231204	101500	147575135	2990	2990	2990	2990	143
636	20231204	101400	147147565	2970	2970	2970	2970	0
637	20231204	101300	147147565	2970	2975	2975	2970	402
638	20231204	101200	145951790	2970	2980	2995	2970	1006
639	20231204	101100	142946215	2980	2975	2980	2975	915
640	20231204	101000	140219860	2965	2965	2965	2965	267
641	20231204	100900	139428205	2945	2945	2945	2945	0
642	20231204	100800	139428205	2945	2945	2945	2945	0
643	20231204	100700	139428205	2945	2945	2945	2945	0
644	20231204	100600	139428205	2945	2945	2945	2945	0
645	20231204	100500	139428205	2945	2945	2945	2945	0
646	20231204	100400	139428205	2945	2945	2945	2945	0
647	20231204	100300	139428205	2945	2945	2945	2945	600
648	20231204	100200	137661205	2945	2950	2950	2945	260
649	20231204	100100	136895495	2945	2945	2945	2945	0
650	20231204	100000	136895495	2945	2945	2945	2945	5000
651	20231204	095900	122170495	2945	2945	2945	2945	0
652	20231204	095800	122170495	2945	2945	2945	2945	0
653	20231204	095700	122170495	2945	2950	2950	2945	301
654	20231204	095600	121282925	2965	2965	2965	2965	83
655	20231204	095500	121036830	2940	2940	2940	2940	0
656	20231204	095400	121036830	2940	2940	2940	2940	0
657	20231204	095300	121036830	2940	2940	2940	2940	0
658	20231204	095200	121036830	2940	2945	2945	2935	3922
659	20231204	095100	109504470	2965	2965	2965	2950	932
660	20231204	095000	106754570	2965	2965	2965	2965	29
661	20231204	094900	106668585	2950	2955	2955	2950	283
662	20231204	094800	105833730	2950	2950	2950	2950	0
663	20231204	094700	105833730	2950	2950	2950	2950	0
664	20231204	094600	105833730	2950	2950	2950	2950	5
665	20231204	094500	105818980	2975	2975	2975	2975	2000
666	20231204	094400	99868980	2975	2970	2975	2945	4100
667	20231204	094300	87684645	2945	2970	2970	2945	254
668	20231204	094200	86936490	2965	2965	2965	2965	337
669	20231204	094100	85937285	2965	2965	2965	2965	0
670	20231204	094000	85937285	2965	2955	2965	2955	301
671	20231204	093900	85046830	2955	2950	2955	2950	427
672	20231204	093800	83787175	2955	2955	2955	2955	2198
673	20231204	093700	77292085	2975	2965	2975	2955	2856
674	20231204	093600	68838845	2965	2975	2975	2965	282
675	20231204	093500	68001140	3000	3000	3000	3000	320
676	20231204	093400	67041140	3000	2985	3000	2985	723
677	20231204	093300	64882940	2965	2965	2965	2965	0
678	20231204	093200	64882940	2965	2965	2965	2965	784
679	20231204	093100	62558380	2965	2965	2970	2965	308
680	20231204	093000	61643790	2970	2970	2970	2970	875
681	20231204	092900	59045040	2970	2970	2970	2970	725
682	20231204	092800	56891790	2970	2980	2980	2970	1198
683	20231204	092700	53331190	2975	2985	2985	2975	1000
684	20231204	092600	50353420	2985	3010	3010	2985	223
685	20231204	092500	49682215	3000	3000	3000	3000	21
686	20231204	092400	49619215	3010	2980	3010	2980	572
687	20231204	092300	47909620	2980	2990	2990	2980	2550
688	20231204	092200	40294065	3010	2990	3010	2990	665
689	20231204	092100	38302525	3010	3010	3010	3010	0
690	20231204	092000	38302525	3010	2995	3010	2990	1380
691	20231204	091900	34163535	3010	3010	3010	3000	379
692	20231204	091800	33026395	3010	3010	3010	3010	178
693	20231204	091700	32490615	3010	3010	3010	3010	746
694	20231204	091600	30245155	3010	3010	3010	3010	181
695	20231204	091500	29700345	3010	3010	3010	2995	150
696	20231204	091400	29250545	3010	3010	3010	3010	178
697	20231204	091300	28714765	3010	3010	3010	3000	46
698	20231204	091200	28576405	3010	3005	3010	3005	682
699	20231204	091100	26526075	2995	3005	3005	2995	8
700	20231204	091000	26502095	3010	2990	3010	2990	897
701	20231204	090900	23816185	2990	3010	3010	2985	401
702	20231204	090800	22610465	3015	3010	3015	3005	1494
703	20231204	090700	18120300	3015	3010	3015	3010	404
704	20231204	090600	16903255	3010	3005	3010	3005	413
705	20231204	090500	15661830	3005	3005	3005	2985	975
706	20231204	090400	12740420	2990	2990	2990	2985	1585
707	20231204	090300	8005985	2990	3000	3005	2990	317
708	20231204	090200	7055980	2985	2985	2985	2985	369
709	20231204	090100	5954515	3010	3010	3010	3010	0
710	20231204	090000	5954515	3010	2980	3010	2980	1994