KissMeData/239340/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	204500	456807985	2945	2945	2945	2945	3337
3	20231211	204400	456807985	2945	2945	2945	2945	0
4	20231211	204300	456807985	2945	2945	2945	2945	0
5	20231211	204200	456807985	2945	2945	2945	2945	0
6	20231211	204100	456807985	2945	2945	2945	2945	0
7	20231211	204000	456807985	2945	2945	2945	2945	0
8	20231211	203900	456807985	2945	2945	2945	2945	0
9	20231211	203800	456807985	2945	2945	2945	2945	0
10	20231211	203700	456807985	2945	2945	2945	2945	0
11	20231211	203600	456807985	2945	2945	2945	2945	0
12	20231211	203500	456807985	2945	2945	2945	2945	0
13	20231211	203400	456807985	2945	2945	2945	2945	0
14	20231211	203300	456807985	2945	2945	2945	2945	0
15	20231211	203200	456807985	2945	2945	2945	2945	0
16	20231211	203100	456807985	2945	2945	2945	2945	0
17	20231211	203000	456807985	2945	2945	2945	2945	0
18	20231211	202900	456807985	2945	2945	2945	2945	0
19	20231211	202800	456807985	2945	2945	2945	2945	0
20	20231211	202700	456807985	2945	2945	2945	2945	0
21	20231211	202600	456807985	2945	2945	2945	2945	0
22	20231211	202500	456807985	2945	2945	2945	2945	0
23	20231211	202400	456807985	2945	2945	2945	2945	0
24	20231211	202300	456807985	2945	2945	2945	2945	0
25	20231211	202200	456807985	2945	2945	2945	2945	0
26	20231211	202100	456807985	2945	2945	2945	2945	0
27	20231211	202000	456807985	2945	2945	2945	2945	0
28	20231211	201900	456807985	2945	2945	2945	2945	0
29	20231211	201800	456807985	2945	2945	2945	2945	0
30	20231211	201700	456807985	2945	2945	2945	2945	0
31	20231211	201600	456807985	2945	2945	2945	2945	0
32	20231211	201500	456807985	2945	2945	2945	2945	3337
33	20231211	201400	456807985	2945	2945	2945	2945	0
34	20231211	201300	456807985	2945	2945	2945	2945	0
35	20231211	201200	456807985	2945	2945	2945	2945	0
36	20231211	201100	456807985	2945	2945	2945	2945	0
37	20231211	201000	456807985	2945	2945	2945	2945	0
38	20231211	200900	456807985	2945	2945	2945	2945	0
39	20231211	200800	456807985	2945	2945	2945	2945	0
40	20231211	200700	456807985	2945	2945	2945	2945	0
41	20231211	200600	456807985	2945	2945	2945	2945	0
42	20231211	200500	456807985	2945	2945	2945	2945	0
43	20231211	200400	456807985	2945	2945	2945	2945	0
44	20231211	200300	456807985	2945	2945	2945	2945	0
45	20231211	200200	456807985	2945	2945	2945	2945	0
46	20231211	200100	456807985	2945	2945	2945	2945	0
47	20231211	200000	456807985	2945	2945	2945	2945	0
48	20231211	195900	456807985	2945	2945	2945	2945	0
49	20231211	195800	456807985	2945	2945	2945	2945	0
50	20231211	195700	456807985	2945	2945	2945	2945	0
51	20231211	195600	456807985	2945	2945	2945	2945	0
52	20231211	195500	456807985	2945	2945	2945	2945	0
53	20231211	195400	456807985	2945	2945	2945	2945	0
54	20231211	195300	456807985	2945	2945	2945	2945	0
55	20231211	195200	456807985	2945	2945	2945	2945	0
56	20231211	195100	456807985	2945	2945	2945	2945	0
57	20231211	195000	456807985	2945	2945	2945	2945	0
58	20231211	194900	456807985	2945	2945	2945	2945	0
59	20231211	194800	456807985	2945	2945	2945	2945	0
60	20231211	194700	456807985	2945	2945	2945	2945	0
61	20231211	194600	456807985	2945	2945	2945	2945	0
62	20231211	194500	456807985	2945	2945	2945	2945	3337
63	20231211	194400	456807985	2945	2945	2945	2945	0
64	20231211	194300	456807985	2945	2945	2945	2945	0
65	20231211	194200	456807985	2945	2945	2945	2945	0
66	20231211	194100	456807985	2945	2945	2945	2945	0
67	20231211	194000	456807985	2945	2945	2945	2945	0
68	20231211	193900	456807985	2945	2945	2945	2945	0
69	20231211	193800	456807985	2945	2945	2945	2945	0
70	20231211	193700	456807985	2945	2945	2945	2945	0
71	20231211	193600	456807985	2945	2945	2945	2945	0
72	20231211	193500	456807985	2945	2945	2945	2945	0
73	20231211	193400	456807985	2945	2945	2945	2945	0
74	20231211	193300	456807985	2945	2945	2945	2945	0
75	20231211	193200	456807985	2945	2945	2945	2945	0
76	20231211	193100	456807985	2945	2945	2945	2945	0
77	20231211	193000	456807985	2945	2945	2945	2945	0
78	20231211	192900	456807985	2945	2945	2945	2945	0
79	20231211	192800	456807985	2945	2945	2945	2945	0
80	20231211	192700	456807985	2945	2945	2945	2945	0
81	20231211	192600	456807985	2945	2945	2945	2945	0
82	20231211	192500	456807985	2945	2945	2945	2945	0
83	20231211	192400	456807985	2945	2945	2945	2945	0
84	20231211	192300	456807985	2945	2945	2945	2945	0
85	20231211	192200	456807985	2945	2945	2945	2945	0
86	20231211	192100	456807985	2945	2945	2945	2945	0
87	20231211	192000	456807985	2945	2945	2945	2945	0
88	20231211	191900	456807985	2945	2945	2945	2945	0
89	20231211	191800	456807985	2945	2945	2945	2945	0
90	20231211	191700	456807985	2945	2945	2945	2945	0
91	20231211	191600	456807985	2945	2945	2945	2945	0
92	20231211	191500	456807985	2945	2945	2945	2945	3337
93	20231211	191400	456807985	2945	2945	2945	2945	0
94	20231211	191300	456807985	2945	2945	2945	2945	0
95	20231211	191200	456807985	2945	2945	2945	2945	0
96	20231211	191100	456807985	2945	2945	2945	2945	0
97	20231211	191000	456807985	2945	2945	2945	2945	0
98	20231211	190900	456807985	2945	2945	2945	2945	0
99	20231211	190800	456807985	2945	2945	2945	2945	0
100	20231211	190700	456807985	2945	2945	2945	2945	0
101	20231211	190600	456807985	2945	2945	2945	2945	0
102	20231211	190500	456807985	2945	2945	2945	2945	0
103	20231211	190400	456807985	2945	2945	2945	2945	0
104	20231211	190300	456807985	2945	2945	2945	2945	0
105	20231211	190200	456807985	2945	2945	2945	2945	0
106	20231211	190100	456807985	2945	2945	2945	2945	0
107	20231211	190000	456807985	2945	2945	2945	2945	0
108	20231211	185900	456807985	2945	2945	2945	2945	0
109	20231211	185800	456807985	2945	2945	2945	2945	0
110	20231211	185700	456807985	2945	2945	2945	2945	0
111	20231211	185600	456807985	2945	2945	2945	2945	0
112	20231211	185500	456807985	2945	2945	2945	2945	0
113	20231211	185400	456807985	2945	2945	2945	2945	0
114	20231211	185300	456807985	2945	2945	2945	2945	0
115	20231211	185200	456807985	2945	2945	2945	2945	0
116	20231211	185100	456807985	2945	2945	2945	2945	0
117	20231211	185000	456807985	2945	2945	2945	2945	0
118	20231211	184900	456807985	2945	2945	2945	2945	0
119	20231211	184800	456807985	2945	2945	2945	2945	0
120	20231211	184700	456807985	2945	2945	2945	2945	0
121	20231211	184600	456807985	2945	2945	2945	2945	0
122	20231211	184500	456807985	2945	2945	2945	2945	3337
123	20231211	184400	456807985	2945	2945	2945	2945	0
124	20231211	184300	456807985	2945	2945	2945	2945	0
125	20231211	184200	456807985	2945	2945	2945	2945	0
126	20231211	184100	456807985	2945	2945	2945	2945	0
127	20231211	184000	456807985	2945	2945	2945	2945	0
128	20231211	183900	456807985	2945	2945	2945	2945	0
129	20231211	183800	456807985	2945	2945	2945	2945	0
130	20231211	183700	456807985	2945	2945	2945	2945	0
131	20231211	183600	456807985	2945	2945	2945	2945	0
132	20231211	183500	456807985	2945	2945	2945	2945	0
133	20231211	183400	456807985	2945	2945	2945	2945	0
134	20231211	183300	456807985	2945	2945	2945	2945	0
135	20231211	183200	456807985	2945	2945	2945	2945	0
136	20231211	183100	456807985	2945	2945	2945	2945	0
137	20231211	183000	456807985	2945	2945	2945	2945	0
138	20231211	182900	456807985	2945	2945	2945	2945	0
139	20231211	182800	456807985	2945	2945	2945	2945	0
140	20231211	182700	456807985	2945	2945	2945	2945	0
141	20231211	182600	456807985	2945	2945	2945	2945	0
142	20231211	182500	456807985	2945	2945	2945	2945	0
143	20231211	182400	456807985	2945	2945	2945	2945	0
144	20231211	182300	456807985	2945	2945	2945	2945	0
145	20231211	182200	456807985	2945	2945	2945	2945	0
146	20231211	182100	456807985	2945	2945	2945	2945	0
147	20231211	182000	456807985	2945	2945	2945	2945	0
148	20231211	181900	456807985	2945	2945	2945	2945	0
149	20231211	181800	456807985	2945	2945	2945	2945	0
150	20231211	181700	456807985	2945	2945	2945	2945	0
151	20231211	181600	456807985	2945	2945	2945	2945	0
152	20231211	181500	456807985	2945	2945	2945	2945	3337
153	20231211	181400	456807985	2945	2945	2945	2945	0
154	20231211	181300	456807985	2945	2945	2945	2945	0
155	20231211	181200	456807985	2945	2945	2945	2945	0
156	20231211	181100	456807985	2945	2945	2945	2945	0
157	20231211	181000	456807985	2945	2945	2945	2945	0
158	20231211	180900	456807985	2945	2945	2945	2945	0
159	20231211	180800	456807985	2945	2945	2945	2945	0
160	20231211	180700	456807985	2945	2945	2945	2945	0
161	20231211	180600	456807985	2945	2945	2945	2945	0
162	20231211	180500	456807985	2945	2945	2945	2945	0
163	20231211	180400	456807985	2945	2945	2945	2945	0
164	20231211	180300	456807985	2945	2945	2945	2945	0
165	20231211	180200	456807985	2945	2945	2945	2945	0
166	20231211	180100	456807985	2945	2945	2945	2945	0
167	20231211	180000	456807985	2945	2945	2945	2945	0
168	20231211	175900	456807985	2945	2945	2945	2945	0
169	20231211	175800	456807985	2945	2945	2945	2945	0
170	20231211	175700	456807985	2945	2945	2945	2945	0
171	20231211	175600	456807985	2945	2945	2945	2945	0
172	20231211	175500	456807985	2945	2945	2945	2945	0
173	20231211	175400	456807985	2945	2945	2945	2945	0
174	20231211	175300	456807985	2945	2945	2945	2945	0
175	20231211	175200	456807985	2945	2945	2945	2945	0
176	20231211	175100	456807985	2945	2945	2945	2945	0
177	20231211	175000	456807985	2945	2945	2945	2945	0
178	20231211	174900	456807985	2945	2945	2945	2945	0
179	20231211	174800	456807985	2945	2945	2945	2945	0
180	20231211	174700	456807985	2945	2945	2945	2945	0
181	20231211	174600	456807985	2945	2945	2945	2945	0
182	20231211	174500	456807985	2945	2945	2945	2945	3337
183	20231211	174400	456807985	2945	2945	2945	2945	0
184	20231211	174300	456807985	2945	2945	2945	2945	0
185	20231211	174200	456807985	2945	2945	2945	2945	0
186	20231211	174100	456807985	2945	2945	2945	2945	0
187	20231211	174000	456807985	2945	2945	2945	2945	0
188	20231211	173900	456807985	2945	2945	2945	2945	0
189	20231211	173800	456807985	2945	2945	2945	2945	0
190	20231211	173700	456807985	2945	2945	2945	2945	0
191	20231211	173600	456807985	2945	2945	2945	2945	0
192	20231211	173500	456807985	2945	2945	2945	2945	0
193	20231211	173400	456807985	2945	2945	2945	2945	0
194	20231211	173300	456807985	2945	2945	2945	2945	0
195	20231211	173200	456807985	2945	2945	2945	2945	0
196	20231211	173100	456807985	2945	2945	2945	2945	0
197	20231211	173000	456807985	2945	2945	2945	2945	0
198	20231211	172900	456807985	2945	2945	2945	2945	0
199	20231211	172800	456807985	2945	2945	2945	2945	0
200	20231211	172700	456807985	2945	2945	2945	2945	0
201	20231211	172600	456807985	2945	2945	2945	2945	0
202	20231211	172500	456807985	2945	2945	2945	2945	0
203	20231211	172400	456807985	2945	2945	2945	2945	0
204	20231211	172300	456807985	2945	2945	2945	2945	0
205	20231211	172200	456807985	2945	2945	2945	2945	0
206	20231211	172100	456807985	2945	2945	2945	2945	0
207	20231211	172000	456807985	2945	2945	2945	2945	0
208	20231211	171900	456807985	2945	2945	2945	2945	0
209	20231211	171800	456807985	2945	2945	2945	2945	0
210	20231211	171700	456807985	2945	2945	2945	2945	0
211	20231211	171600	456807985	2945	2945	2945	2945	0
212	20231211	171500	456807985	2945	2945	2945	2945	3337
213	20231211	171400	456807985	2945	2945	2945	2945	0
214	20231211	171300	456807985	2945	2945	2945	2945	0
215	20231211	171200	456807985	2945	2945	2945	2945	0
216	20231211	171100	456807985	2945	2945	2945	2945	0
217	20231211	171000	456807985	2945	2945	2945	2945	0
218	20231211	170900	456807985	2945	2945	2945	2945	0
219	20231211	170800	456807985	2945	2945	2945	2945	0
220	20231211	170700	456807985	2945	2945	2945	2945	0
221	20231211	170600	456807985	2945	2945	2945	2945	0
222	20231211	170500	456807985	2945	2945	2945	2945	0
223	20231211	170400	456807985	2945	2945	2945	2945	0
224	20231211	170300	456807985	2945	2945	2945	2945	0
225	20231211	170200	456807985	2945	2945	2945	2945	0
226	20231211	170100	456807985	2945	2945	2945	2945	0
227	20231211	170000	456807985	2945	2945	2945	2945	0
228	20231211	165900	456807985	2945	2945	2945	2945	0
229	20231211	165800	456807985	2945	2945	2945	2945	0
230	20231211	165700	456807985	2945	2945	2945	2945	0
231	20231211	165600	456807985	2945	2945	2945	2945	0
232	20231211	165500	456807985	2945	2945	2945	2945	0
233	20231211	165400	456807985	2945	2945	2945	2945	0
234	20231211	165300	456807985	2945	2945	2945	2945	0
235	20231211	165200	456807985	2945	2945	2945	2945	0
236	20231211	165100	456807985	2945	2945	2945	2945	0
237	20231211	165000	456807985	2945	2945	2945	2945	0
238	20231211	164900	456807985	2945	2945	2945	2945	0
239	20231211	164800	456807985	2945	2945	2945	2945	0
240	20231211	164700	456807985	2945	2945	2945	2945	0
241	20231211	164600	456807985	2945	2945	2945	2945	0
242	20231211	164500	456807985	2945	2945	2945	2945	3337
243	20231211	164400	456807985	2945	2945	2945	2945	0
244	20231211	164300	456807985	2945	2945	2945	2945	0
245	20231211	164200	456807985	2945	2945	2945	2945	0
246	20231211	164100	456807985	2945	2945	2945	2945	0
247	20231211	164000	456807985	2945	2945	2945	2945	0
248	20231211	163900	456807985	2945	2945	2945	2945	0
249	20231211	163800	456807985	2945	2945	2945	2945	0
250	20231211	163700	456807985	2945	2945	2945	2945	0
251	20231211	163600	456807985	2945	2945	2945	2945	0
252	20231211	163500	456807985	2945	2945	2945	2945	0
253	20231211	163400	456807985	2945	2945	2945	2945	0
254	20231211	163300	456807985	2945	2945	2945	2945	0
255	20231211	163200	456807985	2945	2945	2945	2945	0
256	20231211	163100	456807985	2945	2945	2945	2945	0
257	20231211	163000	456807985	2945	2945	2945	2945	0
258	20231211	162900	456807985	2945	2945	2945	2945	0
259	20231211	162800	456807985	2945	2945	2945	2945	0
260	20231211	162700	456807985	2945	2945	2945	2945	0
261	20231211	162600	456807985	2945	2945	2945	2945	0
262	20231211	162500	456807985	2945	2945	2945	2945	0
263	20231211	162400	456807985	2945	2945	2945	2945	0
264	20231211	162300	456807985	2945	2945	2945	2945	0
265	20231211	162200	456807985	2945	2945	2945	2945	0
266	20231211	162100	456807985	2945	2945	2945	2945	0
267	20231211	162000	456807985	2945	2945	2945	2945	0
268	20231211	161900	456807985	2945	2945	2945	2945	0
269	20231211	161800	456807985	2945	2945	2945	2945	0
270	20231211	161700	456807985	2945	2945	2945	2945	0
271	20231211	161600	456807985	2945	2945	2945	2945	0
272	20231211	161500	456807985	2945	2945	2945	2945	3337
273	20231211	161400	456807985	2945	2945	2945	2945	0
274	20231211	161300	456807985	2945	2945	2945	2945	0
275	20231211	161200	456807985	2945	2945	2945	2945	0
276	20231211	161100	456807985	2945	2945	2945	2945	0
277	20231211	161000	456807985	2945	2945	2945	2945	0
278	20231211	160900	456807985	2945	2945	2945	2945	0
279	20231211	160800	456807985	2945	2945	2945	2945	0
280	20231211	160700	456807985	2945	2945	2945	2945	0
281	20231211	160600	456807985	2945	2945	2945	2945	0
282	20231211	160500	456807985	2945	2945	2945	2945	0
283	20231211	160400	456807985	2945	2945	2945	2945	0
284	20231211	160300	456807985	2945	2945	2945	2945	0
285	20231211	160200	456807985	2945	2945	2945	2945	0
286	20231211	160100	456807985	2945	2945	2945	2945	0
287	20231211	160000	456807985	2945	2945	2945	2945	0
288	20231211	155900	456807985	2945	2945	2945	2945	0
289	20231211	155800	456807985	2945	2945	2945	2945	0
290	20231211	155700	456807985	2945	2945	2945	2945	0
291	20231211	155600	456807985	2945	2945	2945	2945	0
292	20231211	155500	456807985	2945	2945	2945	2945	0
293	20231211	155400	456807985	2945	2945	2945	2945	0
294	20231211	155300	456807985	2945	2945	2945	2945	0
295	20231211	155200	456807985	2945	2945	2945	2945	0
296	20231211	155100	456807985	2945	2945	2945	2945	0
297	20231211	155000	456807985	2945	2945	2945	2945	0
298	20231211	154900	456807985	2945	2945	2945	2945	0
299	20231211	154800	456807985	2945	2945	2945	2945	0
300	20231211	154700	456807985	2945	2945	2945	2945	0
301	20231211	154600	456807985	2945	2945	2945	2945	0
302	20231211	154500	456807985	2945	2945	2945	2945	3337
303	20231211	154400	456807985	2945	2945	2945	2945	0
304	20231211	154300	456807985	2945	2945	2945	2945	0
305	20231211	154200	456807985	2945	2945	2945	2945	0
306	20231211	154100	456807985	2945	2945	2945	2945	0
307	20231211	154000	456807985	2945	2945	2945	2945	0
308	20231211	153900	456807985	2945	2945	2945	2945	0
309	20231211	153800	456807985	2945	2945	2945	2945	0
310	20231211	153700	456807985	2945	2945	2945	2945	0
311	20231211	153600	456807985	2945	2945	2945	2945	0
312	20231211	153500	456807985	2945	2945	2945	2945	0
313	20231211	153400	456807985	2945	2945	2945	2945	0
314	20231211	153300	456807985	2945	2945	2945	2945	0
315	20231211	153200	456807985	2945	2945	2945	2945	0
316	20231211	153100	456807985	2945	2945	2945	2945	0
317	20231211	153000	456807985	2945	2945	2945	2945	3337
318	20231211	152900	446980520	2945	2945	2945	2945	0
319	20231211	152800	446980520	2945	2945	2945	2945	0
320	20231211	152700	446980520	2945	2945	2945	2945	0
321	20231211	152600	446980520	2945	2945	2945	2945	0
322	20231211	152500	446980520	2945	2945	2945	2945	0
323	20231211	152400	446980520	2945	2945	2945	2945	0
324	20231211	152300	446980520	2945	2945	2945	2945	0
325	20231211	152200	446980520	2945	2945	2945	2945	0
326	20231211	152100	446980520	2945	2945	2945	2945	0
327	20231211	152000	446980520	2945	2945	2945	2945	0
328	20231211	151900	446980520	2945	2945	2945	2945	0
329	20231211	151800	446980520	2945	2945	2945	2945	1
330	20231211	151700	446977575	2940	2940	2940	2940	0
331	20231211	151600	446977575	2940	2935	2940	2935	269
332	20231211	151500	446186820	2940	2935	2940	2935	1165
333	20231211	151400	442767535	2945	2945	2945	2945	0
334	20231211	151300	442767535	2945	2945	2945	2940	60
335	20231211	151200	442591125	2940	2940	2945	2940	14
336	20231211	151100	442549960	2940	2940	2945	2940	197
337	20231211	151000	441970180	2945	2945	2945	2945	1
338	20231211	150900	441967235	2935	2945	2945	2935	364
339	20231211	150800	440898630	2945	2945	2945	2945	0
340	20231211	150700	440898630	2945	2945	2945	2945	1
341	20231211	150600	440895685	2935	2945	2945	2935	1893
342	20231211	150500	435330315	2945	2945	2945	2945	0
343	20231211	150400	435330315	2945	2945	2945	2945	0
344	20231211	150300	435330315	2945	2945	2945	2945	10
345	20231211	150200	435300865	2945	2945	2945	2945	0
346	20231211	150100	435300865	2945	2945	2945	2945	425
347	20231211	150000	434049240	2950	2950	2950	2950	0
348	20231211	145900	434049240	2950	2950	2950	2950	0
349	20231211	145800	434049240	2950	2950	2950	2950	50
350	20231211	145700	433901740	2950	2950	2950	2950	10
351	20231211	145600	433872240	2945	2945	2945	2945	0
352	20231211	145500	433872240	2945	2945	2945	2945	0
353	20231211	145400	433872240	2945	2945	2945	2945	0
354	20231211	145300	433872240	2945	2945	2945	2945	0
355	20231211	145200	433872240	2945	2945	2945	2945	10
356	20231211	145100	433842790	2940	2940	2940	2940	0
357	20231211	145000	433842790	2940	2940	2940	2940	0
358	20231211	144900	433842790	2940	2940	2940	2940	0
359	20231211	144800	433842790	2940	2940	2940	2940	0
360	20231211	144700	433842790	2940	2940	2940	2940	0
361	20231211	144600	433842790	2940	2940	2940	2940	0
362	20231211	144500	433842790	2940	2940	2940	2940	0
363	20231211	144400	433842790	2940	2940	2940	2940	0
364	20231211	144300	433842790	2940	2940	2940	2940	0
365	20231211	144200	433842790	2940	2940	2940	2940	0
366	20231211	144100	433842790	2940	2940	2940	2940	1
367	20231211	144000	433839850	2945	2945	2945	2945	1
368	20231211	143900	433836905	2940	2940	2945	2935	44
369	20231211	143800	433707580	2935	2935	2935	2935	1
370	20231211	143700	433704645	2935	2950	2950	2935	501
371	20231211	143600	432234195	2945	2945	2945	2945	1
372	20231211	143500	432231250	2945	2945	2945	2945	1
373	20231211	143400	432228305	2950	2950	2950	2950	0
374	20231211	143300	432228305	2950	2950	2950	2950	0
375	20231211	143200	432228305	2950	2950	2950	2950	1
376	20231211	143100	432225355	2935	2935	2935	2935	0
377	20231211	143000	432225355	2935	2935	2935	2935	3973
378	20231211	142900	420564600	2935	2935	2935	2935	0
379	20231211	142800	420564600	2935	2935	2935	2935	238
380	20231211	142700	419866070	2935	2935	2935	2935	0
381	20231211	142600	419866070	2935	2940	2940	2935	23
382	20231211	142500	419798515	2955	2955	2955	2955	0
383	20231211	142400	419798515	2955	2945	2955	2945	2
384	20231211	142300	419792615	2955	2955	2955	2955	238
385	20231211	142200	419089325	2955	2955	2955	2955	2010
386	20231211	142100	413149775	2955	2955	2955	2955	2090
387	20231211	142000	406973825	2950	2950	2950	2950	0
388	20231211	141900	406973825	2950	2950	2950	2950	1
389	20231211	141800	406970875	2950	2950	2950	2950	2000
390	20231211	141700	401070875	2935	2935	2935	2935	0
391	20231211	141600	401070875	2935	2935	2935	2935	0
392	20231211	141500	401070875	2935	2935	2935	2935	0
393	20231211	141400	401070875	2935	2935	2935	2935	938
394	20231211	141300	398317845	2950	2950	2950	2950	0
395	20231211	141200	398317845	2950	2930	2950	2930	4501
396	20231211	141100	385059915	2930	2925	2930	2925	594
397	20231211	141000	383320410	2930	2940	2940	2930	10054
398	20231211	140900	353850560	2940	2940	2940	2940	26
399	20231211	140800	353774120	2940	2940	2940	2940	1350
400	20231211	140700	349805120	2940	2940	2940	2940	0
401	20231211	140600	349805120	2940	2940	2940	2940	0
402	20231211	140500	349805120	2940	2940	2940	2940	0
403	20231211	140400	349805120	2940	2945	2945	2940	3182
404	20231211	140300	340445040	2945	2940	2945	2940	101
405	20231211	140200	340148095	2940	2940	2940	2940	0
406	20231211	140100	340148095	2940	2940	2940	2940	10
407	20231211	140000	340118695	2940	2945	2945	2940	6180
408	20231211	135900	321919115	2950	2950	2950	2950	134
409	20231211	135800	321523815	2950	2950	2950	2950	0
410	20231211	135700	321523815	2950	2950	2950	2950	50
411	20231211	135600	321376315	2950	2950	2950	2950	0
412	20231211	135500	321376315	2950	2950	2950	2950	13
413	20231211	135400	321337965	2950	2950	2950	2950	504
414	20231211	135300	319851165	2950	2950	2950	2950	0
415	20231211	135200	319851165	2950	2950	2950	2950	112
416	20231211	135100	319520765	2950	2950	2950	2950	100
417	20231211	135000	319225765	2950	2950	2950	2950	146
418	20231211	134900	318795065	2950	2950	2950	2950	0
419	20231211	134800	318795065	2950	2950	2950	2950	0
420	20231211	134700	318795065	2950	2950	2950	2950	0
421	20231211	134600	318795065	2950	2955	2955	2950	3698
422	20231211	134500	307880785	2955	2955	2955	2955	31
423	20231211	134400	307789180	2955	2955	2955	2955	1
424	20231211	134300	307786225	2955	2955	2955	2955	1
425	20231211	134200	307783270	2955	2960	2960	2955	32
426	20231211	134100	307688555	2960	2960	2960	2960	0
427	20231211	134000	307688555	2960	2960	2960	2960	0
428	20231211	133900	307688555	2960	2960	2960	2960	0
429	20231211	133800	307688555	2960	2960	2960	2960	1
430	20231211	133700	307685595	2960	2960	2960	2960	6
431	20231211	133600	307667835	2960	2960	2960	2960	0
432	20231211	133500	307667835	2960	2960	2960	2960	0
433	20231211	133400	307667835	2960	2960	2960	2960	0
434	20231211	133300	307667835	2960	2960	2960	2960	4
435	20231211	133200	307655995	2970	2970	2970	2970	0
436	20231211	133100	307655995	2970	2970	2970	2970	0
437	20231211	133000	307655995	2970	2970	2970	2970	0
438	20231211	132900	307655995	2970	2970	2970	2970	29
439	20231211	132800	307569865	2970	2970	2970	2970	0
440	20231211	132700	307569865	2970	2970	2970	2970	0
441	20231211	132600	307569865	2970	2970	2970	2970	1
442	20231211	132500	307566895	2955	2955	2955	2955	0
443	20231211	132400	307566895	2955	2955	2955	2955	0
444	20231211	132300	307566895	2955	2955	2955	2955	5
445	20231211	132200	307552120	2970	2970	2970	2970	0
446	20231211	132100	307552120	2970	2970	2970	2970	0
447	20231211	132000	307552120	2970	2970	2970	2970	0
448	20231211	131900	307552120	2970	2970	2970	2970	0
449	20231211	131800	307552120	2970	2970	2970	2970	0
450	20231211	131700	307552120	2970	2970	2970	2970	1
451	20231211	131600	307549150	2955	2955	2955	2955	854
452	20231211	131500	305025580	2955	2955	2955	2955	0
453	20231211	131400	305025580	2955	2955	2955	2955	2165
454	20231211	131300	298628005	2960	2960	2960	2960	1
455	20231211	131200	298625045	2955	2955	2955	2955	0
456	20231211	131100	298625045	2955	2955	2955	2955	99
457	20231211	131000	298332500	2960	2960	2960	2960	0
458	20231211	130900	298332500	2960	2960	2960	2960	0
459	20231211	130800	298332500	2960	2960	2960	2960	0
460	20231211	130700	298332500	2960	2960	2960	2960	168
461	20231211	130600	297835220	2960	2960	2960	2960	0
462	20231211	130500	297835220	2960	2960	2960	2960	0
463	20231211	130400	297835220	2960	2960	2960	2960	100
464	20231211	130300	297539220	2960	2960	2960	2960	20
465	20231211	130200	297480020	2960	2960	2960	2960	5
466	20231211	130100	297465220	2960	2960	2960	2960	5
467	20231211	130000	297450420	2960	2960	2960	2960	0
468	20231211	125900	297450420	2960	2960	2960	2960	1
469	20231211	125800	297447460	2960	2960	2960	2960	31
470	20231211	125700	297355700	2960	2965	2965	2960	504
471	20231211	125600	295863855	2975	2975	2975	2975	0
472	20231211	125500	295863855	2975	2975	2975	2975	0
473	20231211	125400	295863855	2975	2975	2975	2975	2
474	20231211	125300	295857905	2975	2975	2975	2975	0
475	20231211	125200	295857905	2975	2975	2975	2975	0
476	20231211	125100	295857905	2975	2975	2975	2975	0
477	20231211	125000	295857905	2975	2975	2975	2975	1
478	20231211	124900	295854930	2975	2975	2975	2975	1
479	20231211	124800	295851955	2975	2975	2975	2975	0
480	20231211	124700	295851955	2975	2975	2975	2975	0
481	20231211	124600	295851955	2975	2975	2975	2975	3
482	20231211	124500	295843030	2975	2975	2975	2975	0
483	20231211	124400	295843030	2975	2970	2975	2970	2315
484	20231211	124300	288967475	2975	2975	2975	2975	0
485	20231211	124200	288967475	2975	2970	2975	2970	2375
486	20231211	124100	281913720	2965	2965	2965	2965	269
487	20231211	124000	281116135	2960	2960	2960	2960	1239
488	20231211	123900	277448695	2960	2960	2960	2960	1
489	20231211	123800	277445735	2955	2950	2955	2950	1658
490	20231211	123700	272546845	2950	2950	2950	2950	1
491	20231211	123600	272543895	2955	2955	2955	2955	0
492	20231211	123500	272543895	2955	2955	2955	2955	0
493	20231211	123400	272543895	2955	2955	2955	2955	0
494	20231211	123300	272543895	2955	2955	2955	2955	10
495	20231211	123200	272514345	2955	2955	2955	2955	0
496	20231211	123100	272514345	2955	2955	2955	2955	1439
497	20231211	123000	268262100	2960	2960	2960	2960	0
498	20231211	122900	268262100	2960	2960	2960	2960	0
499	20231211	122800	268262100	2960	2960	2960	2960	0
500	20231211	122700	268262100	2960	2960	2960	2960	460
501	20231211	122600	266900500	2955	2955	2955	2955	0
502	20231211	122500	266900500	2955	2955	2955	2955	0
503	20231211	122400	266900500	2955	2955	2955	2955	572
504	20231211	122300	265210240	2955	2955	2955	2955	0
505	20231211	122200	265210240	2955	2955	2955	2955	0
506	20231211	122100	265210240	2955	2955	2955	2955	0
507	20231211	122000	265210240	2955	2955	2955	2955	0
508	20231211	121900	265210240	2955	2955	2955	2955	2000
509	20231211	121800	259300240	2960	2960	2960	2960	0
510	20231211	121700	259300240	2960	2960	2960	2960	0
511	20231211	121600	259300240	2960	2960	2960	2960	0
512	20231211	121500	259300240	2960	2960	2960	2960	40
513	20231211	121400	259181840	2955	2955	2955	2955	0
514	20231211	121300	259181840	2955	2955	2955	2955	0
515	20231211	121200	259181840	2955	2955	2955	2955	0
516	20231211	121100	259181840	2955	2960	2960	2955	136
517	20231211	121000	258779945	2960	2960	2960	2960	50
518	20231211	120900	258631945	2960	2955	2960	2955	3
519	20231211	120800	258623075	2955	2955	2955	2955	28
520	20231211	120700	258540335	2950	2950	2950	2950	0
521	20231211	120600	258540335	2950	2950	2950	2950	592
522	20231211	120500	256793935	2955	2955	2955	2955	1352
523	20231211	120400	252798775	2955	2955	2955	2955	65
524	20231211	120300	252606700	2955	2955	2955	2955	390
525	20231211	120200	251454250	2960	2960	2960	2960	0
526	20231211	120100	251454250	2960	2955	2960	2950	1445
527	20231211	120000	247184575	2960	2960	2960	2960	1
528	20231211	115900	247181615	2960	2960	2960	2960	0
529	20231211	115800	247181615	2960	2960	2960	2960	100
530	20231211	115700	246885615	2960	2960	2960	2960	0
531	20231211	115600	246885615	2960	2960	2960	2960	0
532	20231211	115500	246885615	2960	2960	2960	2960	100
533	20231211	115400	246589615	2960	2960	2960	2960	0
534	20231211	115300	246589615	2960	2960	2960	2960	1
535	20231211	115200	246586655	2950	2950	2950	2950	22
536	20231211	115100	246521755	2955	2955	2955	2955	1
537	20231211	115000	246518800	2945	2945	2945	2945	0
538	20231211	114900	246518800	2945	2945	2945	2945	0
539	20231211	114800	246518800	2945	2945	2945	2945	0
540	20231211	114700	246518800	2945	2945	2945	2945	0
541	20231211	114600	246518800	2945	2945	2945	2945	0
542	20231211	114500	246518800	2945	2945	2945	2945	0
543	20231211	114400	246518800	2945	2955	2955	2945	1130
544	20231211	114300	243190650	2960	2960	2960	2960	0
545	20231211	114200	243190650	2960	2960	2960	2960	0
546	20231211	114100	243190650	2960	2960	2960	2960	0
547	20231211	114000	243190650	2960	2960	2960	2960	0
548	20231211	113900	243190650	2960	2960	2960	2960	0
549	20231211	113800	243190650	2960	2960	2960	2960	1
550	20231211	113700	243187690	2950	2950	2950	2950	0
551	20231211	113600	243187690	2950	2950	2950	2950	1000
552	20231211	113500	240237690	2950	2950	2950	2950	1
553	20231211	113400	240234740	2960	2960	2960	2960	0
554	20231211	113300	240234740	2960	2960	2960	2960	0
555	20231211	113200	240234740	2960	2960	2960	2960	0
556	20231211	113100	240234740	2960	2960	2960	2960	0
557	20231211	113000	240234740	2960	2960	2960	2960	0
558	20231211	112900	240234740	2960	2960	2960	2960	0
559	20231211	112800	240234740	2960	2960	2960	2960	0
560	20231211	112700	240234740	2960	2960	2960	2960	1
561	20231211	112600	240231780	2960	2960	2960	2960	0
562	20231211	112500	240231780	2960	2955	2960	2950	1083
563	20231211	112400	237036915	2950	2950	2950	2950	0
564	20231211	112300	237036915	2950	2960	2960	2950	3309
565	20231211	112200	227273680	2965	2965	2965	2965	0
566	20231211	112100	227273680	2965	2965	2965	2965	0
567	20231211	112000	227273680	2965	2965	2965	2965	0
568	20231211	111900	227273680	2965	2965	2965	2965	0
569	20231211	111800	227273680	2965	2965	2965	2965	0
570	20231211	111700	227273680	2965	2965	2965	2965	0
571	20231211	111600	227273680	2965	2965	2965	2965	0
572	20231211	111500	227273680	2965	2965	2965	2965	0
573	20231211	111400	227273680	2965	2965	2965	2965	110
574	20231211	111300	226947530	2965	2965	2965	2965	0
575	20231211	111200	226947530	2965	2965	2965	2965	0
576	20231211	111100	226947530	2965	2965	2965	2965	0
577	20231211	111000	226947530	2965	2965	2965	2965	0
578	20231211	110900	226947530	2965	2965	2965	2965	0
579	20231211	110800	226947530	2965	2965	2965	2965	0
580	20231211	110700	226947530	2965	2965	2965	2965	0
581	20231211	110600	226947530	2965	2965	2965	2965	0
582	20231211	110500	226947530	2965	2965	2965	2965	0
583	20231211	110400	226947530	2965	2965	2965	2965	0
584	20231211	110300	226947530	2965	2965	2965	2965	1
585	20231211	110200	226944565	2950	2960	2960	2950	400
586	20231211	110100	225763210	2955	2955	2955	2955	100
587	20231211	110000	225467710	2965	2955	2965	2950	623
588	20231211	105900	223626275	2950	2950	2950	2950	0
589	20231211	105800	223626275	2950	2950	2950	2950	0
590	20231211	105700	223626275	2950	2955	2955	2950	1000
591	20231211	105600	220676025	2965	2965	2965	2965	100
592	20231211	105500	220379525	2955	2955	2955	2955	0
593	20231211	105400	220379525	2955	2955	2955	2955	1000
594	20231211	105300	217424525	2955	2955	2955	2955	0
595	20231211	105200	217424525	2955	2965	2965	2955	828
596	20231211	105100	214977775	2955	2955	2955	2955	0
597	20231211	105000	214977775	2955	2960	2960	2955	300
598	20231211	104900	214091115	2965	2965	2965	2965	38
599	20231211	104800	213978445	2965	2965	2965	2965	0
600	20231211	104700	213978445	2965	2965	2965	2965	0
601	20231211	104600	213978445	2965	2965	2965	2965	0
602	20231211	104500	213978445	2965	2965	2965	2965	0
603	20231211	104400	213978445	2965	2965	2965	2965	280
604	20231211	104300	213148245	2965	2965	2965	2965	0
605	20231211	104200	213148245	2965	2965	2965	2965	0
606	20231211	104100	213148245	2965	2965	2965	2965	0
607	20231211	104000	213148245	2965	2970	2970	2965	118
608	20231211	103900	212798370	2965	2965	2965	2965	152
609	20231211	103800	212347690	2965	2965	2965	2965	690
610	20231211	103700	210301840	2965	2965	2965	2965	0
611	20231211	103600	210301840	2965	2965	2965	2965	0
612	20231211	103500	210301840	2965	2965	2965	2965	0
613	20231211	103400	210301840	2965	2965	2965	2965	5
614	20231211	103300	210287015	2970	2970	2970	2970	0
615	20231211	103200	210287015	2970	2970	2970	2970	0
616	20231211	103100	210287015	2970	2970	2970	2970	99
617	20231211	103000	209992985	2970	2970	2970	2970	35
618	20231211	102900	209889035	2970	2970	2970	2970	0
619	20231211	102800	209889035	2970	2965	2975	2965	682
620	20231211	102700	207864210	2965	2965	2965	2965	0
621	20231211	102600	207864210	2965	2965	2965	2965	0
622	20231211	102500	207864210	2965	2965	2965	2965	202
623	20231211	102400	207265280	2965	2965	2965	2965	0
624	20231211	102300	207265280	2965	2955	2965	2955	428
625	20231211	102200	206000460	2960	2960	2960	2960	1
626	20231211	102100	205997500	2955	2955	2955	2955	0
627	20231211	102000	205997500	2955	2955	2955	2955	548
628	20231211	101900	204378160	2960	2960	2960	2960	83
629	20231211	101800	204132480	2965	2965	2965	2965	0
630	20231211	101700	204132480	2965	2965	2965	2965	0
631	20231211	101600	204132480	2965	2965	2965	2965	1
632	20231211	101500	204129515	2960	2960	2960	2960	17
633	20231211	101400	204079195	2960	2960	2965	2960	902
634	20231211	101300	201409270	2965	2965	2965	2965	0
635	20231211	101200	201409270	2965	2965	2965	2965	0
636	20231211	101100	201409270	2965	2965	2965	2965	9
637	20231211	101000	201382585	2965	2965	2965	2965	5
638	20231211	100900	201367760	2965	2965	2965	2965	0
639	20231211	100800	201367760	2965	2965	2965	2965	0
640	20231211	100700	201367760	2965	2965	2965	2965	0
641	20231211	100600	201367760	2965	2965	2965	2965	0
642	20231211	100500	201367760	2965	2965	2965	2965	45
643	20231211	100400	201234335	2965	2965	2965	2965	604
644	20231211	100300	199443475	2975	2975	2975	2975	0
645	20231211	100200	199443475	2975	2975	2975	2975	0
646	20231211	100100	199443475	2975	2975	2975	2975	0
647	20231211	100000	199443475	2975	2975	2975	2975	538
648	20231211	095900	197842925	2975	2975	2975	2975	0
649	20231211	095800	197842925	2975	2975	2975	2975	0
650	20231211	095700	197842925	2975	2975	2975	2975	0
651	20231211	095600	197842925	2975	2975	2980	2975	534
652	20231211	095500	196254225	2980	2980	2980	2980	1
653	20231211	095400	196251245	2975	2975	2975	2975	600
654	20231211	095300	194466245	2975	2975	2975	2975	1061
655	20231211	095200	191309770	2975	2975	2975	2975	16
656	20231211	095100	191262170	2975	2975	2975	2975	7
657	20231211	095000	191241345	2975	2975	2975	2975	0
658	20231211	094900	191241345	2975	2975	2975	2975	0
659	20231211	094800	191241345	2975	2975	2975	2975	0
660	20231211	094700	191241345	2975	2975	2975	2975	1701
661	20231211	094600	186180870	2975	2975	2975	2975	1050
662	20231211	094500	183057120	2975	2975	2975	2975	0
663	20231211	094400	183057120	2975	2975	2975	2975	1218
664	20231211	094300	179433570	2975	2975	2975	2975	0
665	20231211	094200	179433570	2975	2970	2975	2955	256
666	20231211	094100	178675135	2960	2960	2960	2960	0
667	20231211	094000	178675135	2960	2960	2960	2960	217
668	20231211	093900	178032815	2960	2960	2960	2960	682
669	20231211	093800	176014095	2975	2975	2975	2975	5
670	20231211	093700	175999220	2975	2970	2975	2970	29
671	20231211	093600	175912985	2970	2960	2970	2960	394
672	20231211	093500	174745245	2965	2965	2965	2965	301
673	20231211	093400	173852780	2970	2970	2970	2970	101
674	20231211	093300	173552810	2970	2970	2970	2970	0
675	20231211	093200	173552810	2970	2970	2970	2970	32
676	20231211	093100	173457770	2985	2985	2985	2985	0
677	20231211	093000	173457770	2985	2985	2985	2985	50
678	20231211	092900	173308520	2985	2985	2985	2985	20
679	20231211	092800	173248820	2985	2970	2985	2970	801
680	20231211	092700	170868585	2970	2970	2970	2970	5
681	20231211	092600	170853735	2975	2990	2990	2975	78
682	20231211	092500	170621670	2990	2990	2990	2990	0
683	20231211	092400	170621670	2990	2990	2990	2990	1
684	20231211	092300	170618680	2990	2990	2990	2990	0
685	20231211	092200	170618680	2990	2995	2995	2990	1013
686	20231211	092100	167584810	2995	3010	3010	2995	1451
687	20231211	092000	163230810	3010	2990	3010	2990	17595
688	20231211	091900	110454810	2995	2990	3000	2975	4132
689	20231211	091800	98073660	2990	2975	2995	2970	2753
690	20231211	091700	89850180	2970	2975	2995	2965	8067
691	20231211	091600	65753760	2975	2975	2975	2975	54
692	20231211	091500	65593110	2975	2975	2975	2975	2489
693	20231211	091400	58188335	2975	2965	2975	2965	731
694	20231211	091300	56017265	2965	2965	2965	2965	28
695	20231211	091200	55934245	2965	2960	2965	2960	1360
696	20231211	091100	51904810	2960	2955	2960	2950	1000
697	20231211	091000	48949780	2955	2955	2955	2955	1000
698	20231211	090900	45994780	2955	2955	2955	2955	60
699	20231211	090800	45817480	2965	2965	2965	2965	22
700	20231211	090700	45752250	2965	2965	2965	2965	23
701	20231211	090600	45684055	2965	2945	2970	2945	8604
702	20231211	090500	20202155	2940	2940	2940	2940	1
703	20231211	090400	20199215	2940	2940	2940	2940	0
704	20231211	090300	20199215	2940	2940	2940	2940	555
705	20231211	090200	18567515	2940	2940	2940	2940	11
706	20231211	090100	18535175	2925	2930	2930	2925	2917
707	20231211	090000	9988370	2930	2930	2930	2930	3409