KissMeData/347000/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	211100	368484935	2870	2870	2870	2870	6848
3	20231211	211000	368484935	2870	2870	2870	2870	0
4	20231211	210900	368484935	2870	2870	2870	2870	0
5	20231211	210800	368484935	2870	2870	2870	2870	0
6	20231211	210700	368484935	2870	2870	2870	2870	0
7	20231211	210600	368484935	2870	2870	2870	2870	0
8	20231211	210500	368484935	2870	2870	2870	2870	0
9	20231211	210400	368484935	2870	2870	2870	2870	0
10	20231211	210300	368484935	2870	2870	2870	2870	0
11	20231211	210200	368484935	2870	2870	2870	2870	0
12	20231211	210100	368484935	2870	2870	2870	2870	0
13	20231211	210000	368484935	2870	2870	2870	2870	0
14	20231211	205900	368484935	2870	2870	2870	2870	0
15	20231211	205800	368484935	2870	2870	2870	2870	0
16	20231211	205700	368484935	2870	2870	2870	2870	0
17	20231211	205600	368484935	2870	2870	2870	2870	0
18	20231211	205500	368484935	2870	2870	2870	2870	0
19	20231211	205400	368484935	2870	2870	2870	2870	0
20	20231211	205300	368484935	2870	2870	2870	2870	0
21	20231211	205200	368484935	2870	2870	2870	2870	0
22	20231211	205100	368484935	2870	2870	2870	2870	0
23	20231211	205000	368484935	2870	2870	2870	2870	0
24	20231211	204900	368484935	2870	2870	2870	2870	0
25	20231211	204800	368484935	2870	2870	2870	2870	0
26	20231211	204700	368484935	2870	2870	2870	2870	0
27	20231211	204600	368484935	2870	2870	2870	2870	0
28	20231211	204500	368484935	2870	2870	2870	2870	0
29	20231211	204400	368484935	2870	2870	2870	2870	0
30	20231211	204300	368484935	2870	2870	2870	2870	0
31	20231211	204200	368484935	2870	2870	2870	2870	0
32	20231211	204100	368484935	2870	2870	2870	2870	6848
33	20231211	204000	368484935	2870	2870	2870	2870	0
34	20231211	203900	368484935	2870	2870	2870	2870	0
35	20231211	203800	368484935	2870	2870	2870	2870	0
36	20231211	203700	368484935	2870	2870	2870	2870	0
37	20231211	203600	368484935	2870	2870	2870	2870	0
38	20231211	203500	368484935	2870	2870	2870	2870	0
39	20231211	203400	368484935	2870	2870	2870	2870	0
40	20231211	203300	368484935	2870	2870	2870	2870	0
41	20231211	203200	368484935	2870	2870	2870	2870	0
42	20231211	203100	368484935	2870	2870	2870	2870	0
43	20231211	203000	368484935	2870	2870	2870	2870	0
44	20231211	202900	368484935	2870	2870	2870	2870	0
45	20231211	202800	368484935	2870	2870	2870	2870	0
46	20231211	202700	368484935	2870	2870	2870	2870	0
47	20231211	202600	368484935	2870	2870	2870	2870	0
48	20231211	202500	368484935	2870	2870	2870	2870	0
49	20231211	202400	368484935	2870	2870	2870	2870	0
50	20231211	202300	368484935	2870	2870	2870	2870	0
51	20231211	202200	368484935	2870	2870	2870	2870	0
52	20231211	202100	368484935	2870	2870	2870	2870	0
53	20231211	202000	368484935	2870	2870	2870	2870	0
54	20231211	201900	368484935	2870	2870	2870	2870	0
55	20231211	201800	368484935	2870	2870	2870	2870	0
56	20231211	201700	368484935	2870	2870	2870	2870	0
57	20231211	201600	368484935	2870	2870	2870	2870	0
58	20231211	201500	368484935	2870	2870	2870	2870	0
59	20231211	201400	368484935	2870	2870	2870	2870	0
60	20231211	201300	368484935	2870	2870	2870	2870	0
61	20231211	201200	368484935	2870	2870	2870	2870	0
62	20231211	201100	368484935	2870	2870	2870	2870	6848
63	20231211	201000	368484935	2870	2870	2870	2870	0
64	20231211	200900	368484935	2870	2870	2870	2870	0
65	20231211	200800	368484935	2870	2870	2870	2870	0
66	20231211	200700	368484935	2870	2870	2870	2870	0
67	20231211	200600	368484935	2870	2870	2870	2870	0
68	20231211	200500	368484935	2870	2870	2870	2870	0
69	20231211	200400	368484935	2870	2870	2870	2870	0
70	20231211	200300	368484935	2870	2870	2870	2870	0
71	20231211	200200	368484935	2870	2870	2870	2870	0
72	20231211	200100	368484935	2870	2870	2870	2870	0
73	20231211	200000	368484935	2870	2870	2870	2870	0
74	20231211	195900	368484935	2870	2870	2870	2870	0
75	20231211	195800	368484935	2870	2870	2870	2870	0
76	20231211	195700	368484935	2870	2870	2870	2870	0
77	20231211	195600	368484935	2870	2870	2870	2870	0
78	20231211	195500	368484935	2870	2870	2870	2870	0
79	20231211	195400	368484935	2870	2870	2870	2870	0
80	20231211	195300	368484935	2870	2870	2870	2870	0
81	20231211	195200	368484935	2870	2870	2870	2870	0
82	20231211	195100	368484935	2870	2870	2870	2870	0
83	20231211	195000	368484935	2870	2870	2870	2870	0
84	20231211	194900	368484935	2870	2870	2870	2870	0
85	20231211	194800	368484935	2870	2870	2870	2870	0
86	20231211	194700	368484935	2870	2870	2870	2870	0
87	20231211	194600	368484935	2870	2870	2870	2870	0
88	20231211	194500	368484935	2870	2870	2870	2870	0
89	20231211	194400	368484935	2870	2870	2870	2870	0
90	20231211	194300	368484935	2870	2870	2870	2870	0
91	20231211	194200	368484935	2870	2870	2870	2870	0
92	20231211	194100	368484935	2870	2870	2870	2870	6848
93	20231211	194000	368484935	2870	2870	2870	2870	0
94	20231211	193900	368484935	2870	2870	2870	2870	0
95	20231211	193800	368484935	2870	2870	2870	2870	0
96	20231211	193700	368484935	2870	2870	2870	2870	0
97	20231211	193600	368484935	2870	2870	2870	2870	0
98	20231211	193500	368484935	2870	2870	2870	2870	0
99	20231211	193400	368484935	2870	2870	2870	2870	0
100	20231211	193300	368484935	2870	2870	2870	2870	0
101	20231211	193200	368484935	2870	2870	2870	2870	0
102	20231211	193100	368484935	2870	2870	2870	2870	0
103	20231211	193000	368484935	2870	2870	2870	2870	0
104	20231211	192900	368484935	2870	2870	2870	2870	0
105	20231211	192800	368484935	2870	2870	2870	2870	0
106	20231211	192700	368484935	2870	2870	2870	2870	0
107	20231211	192600	368484935	2870	2870	2870	2870	0
108	20231211	192500	368484935	2870	2870	2870	2870	0
109	20231211	192400	368484935	2870	2870	2870	2870	0
110	20231211	192300	368484935	2870	2870	2870	2870	0
111	20231211	192200	368484935	2870	2870	2870	2870	0
112	20231211	192100	368484935	2870	2870	2870	2870	0
113	20231211	192000	368484935	2870	2870	2870	2870	0
114	20231211	191900	368484935	2870	2870	2870	2870	0
115	20231211	191800	368484935	2870	2870	2870	2870	0
116	20231211	191700	368484935	2870	2870	2870	2870	0
117	20231211	191600	368484935	2870	2870	2870	2870	0
118	20231211	191500	368484935	2870	2870	2870	2870	0
119	20231211	191400	368484935	2870	2870	2870	2870	0
120	20231211	191300	368484935	2870	2870	2870	2870	0
121	20231211	191200	368484935	2870	2870	2870	2870	0
122	20231211	191100	368484935	2870	2870	2870	2870	6848
123	20231211	191000	368484935	2870	2870	2870	2870	0
124	20231211	190900	368484935	2870	2870	2870	2870	0
125	20231211	190800	368484935	2870	2870	2870	2870	0
126	20231211	190700	368484935	2870	2870	2870	2870	0
127	20231211	190600	368484935	2870	2870	2870	2870	0
128	20231211	190500	368484935	2870	2870	2870	2870	0
129	20231211	190400	368484935	2870	2870	2870	2870	0
130	20231211	190300	368484935	2870	2870	2870	2870	0
131	20231211	190200	368484935	2870	2870	2870	2870	0
132	20231211	190100	368484935	2870	2870	2870	2870	0
133	20231211	190000	368484935	2870	2870	2870	2870	0
134	20231211	185900	368484935	2870	2870	2870	2870	0
135	20231211	185800	368484935	2870	2870	2870	2870	0
136	20231211	185700	368484935	2870	2870	2870	2870	0
137	20231211	185600	368484935	2870	2870	2870	2870	0
138	20231211	185500	368484935	2870	2870	2870	2870	0
139	20231211	185400	368484935	2870	2870	2870	2870	0
140	20231211	185300	368484935	2870	2870	2870	2870	0
141	20231211	185200	368484935	2870	2870	2870	2870	0
142	20231211	185100	368484935	2870	2870	2870	2870	0
143	20231211	185000	368484935	2870	2870	2870	2870	0
144	20231211	184900	368484935	2870	2870	2870	2870	0
145	20231211	184800	368484935	2870	2870	2870	2870	0
146	20231211	184700	368484935	2870	2870	2870	2870	0
147	20231211	184600	368484935	2870	2870	2870	2870	0
148	20231211	184500	368484935	2870	2870	2870	2870	0
149	20231211	184400	368484935	2870	2870	2870	2870	0
150	20231211	184300	368484935	2870	2870	2870	2870	0
151	20231211	184200	368484935	2870	2870	2870	2870	0
152	20231211	184100	368484935	2870	2870	2870	2870	6848
153	20231211	184000	368484935	2870	2870	2870	2870	0
154	20231211	183900	368484935	2870	2870	2870	2870	0
155	20231211	183800	368484935	2870	2870	2870	2870	0
156	20231211	183700	368484935	2870	2870	2870	2870	0
157	20231211	183600	368484935	2870	2870	2870	2870	0
158	20231211	183500	368484935	2870	2870	2870	2870	0
159	20231211	183400	368484935	2870	2870	2870	2870	0
160	20231211	183300	368484935	2870	2870	2870	2870	0
161	20231211	183200	368484935	2870	2870	2870	2870	0
162	20231211	183100	368484935	2870	2870	2870	2870	0
163	20231211	183000	368484935	2870	2870	2870	2870	0
164	20231211	182900	368484935	2870	2870	2870	2870	0
165	20231211	182800	368484935	2870	2870	2870	2870	0
166	20231211	182700	368484935	2870	2870	2870	2870	0
167	20231211	182600	368484935	2870	2870	2870	2870	0
168	20231211	182500	368484935	2870	2870	2870	2870	0
169	20231211	182400	368484935	2870	2870	2870	2870	0
170	20231211	182300	368484935	2870	2870	2870	2870	0
171	20231211	182200	368484935	2870	2870	2870	2870	0
172	20231211	182100	368484935	2870	2870	2870	2870	0
173	20231211	182000	368484935	2870	2870	2870	2870	0
174	20231211	181900	368484935	2870	2870	2870	2870	0
175	20231211	181800	368484935	2870	2870	2870	2870	0
176	20231211	181700	368484935	2870	2870	2870	2870	0
177	20231211	181600	368484935	2870	2870	2870	2870	0
178	20231211	181500	368484935	2870	2870	2870	2870	0
179	20231211	181400	368484935	2870	2870	2870	2870	0
180	20231211	181300	368484935	2870	2870	2870	2870	0
181	20231211	181200	368484935	2870	2870	2870	2870	0
182	20231211	181100	368484935	2870	2870	2870	2870	6848
183	20231211	181000	368484935	2870	2870	2870	2870	0
184	20231211	180900	368484935	2870	2870	2870	2870	0
185	20231211	180800	368484935	2870	2870	2870	2870	0
186	20231211	180700	368484935	2870	2870	2870	2870	0
187	20231211	180600	368484935	2870	2870	2870	2870	0
188	20231211	180500	368484935	2870	2870	2870	2870	0
189	20231211	180400	368484935	2870	2870	2870	2870	0
190	20231211	180300	368484935	2870	2870	2870	2870	0
191	20231211	180200	368484935	2870	2870	2870	2870	0
192	20231211	180100	368484935	2870	2870	2870	2870	0
193	20231211	180000	368484935	2870	2870	2870	2870	0
194	20231211	175900	368484935	2870	2870	2870	2870	0
195	20231211	175800	368484935	2870	2870	2870	2870	0
196	20231211	175700	368484935	2870	2870	2870	2870	0
197	20231211	175600	368484935	2870	2870	2870	2870	0
198	20231211	175500	368484935	2870	2870	2870	2870	0
199	20231211	175400	368484935	2870	2870	2870	2870	0
200	20231211	175300	368484935	2870	2870	2870	2870	0
201	20231211	175200	368484935	2870	2870	2870	2870	0
202	20231211	175100	368484935	2870	2870	2870	2870	0
203	20231211	175000	368484935	2870	2870	2870	2870	0
204	20231211	174900	368484935	2870	2870	2870	2870	0
205	20231211	174800	368484935	2870	2870	2870	2870	0
206	20231211	174700	368484935	2870	2870	2870	2870	0
207	20231211	174600	368484935	2870	2870	2870	2870	0
208	20231211	174500	368484935	2870	2870	2870	2870	0
209	20231211	174400	368484935	2870	2870	2870	2870	0
210	20231211	174300	368484935	2870	2870	2870	2870	0
211	20231211	174200	368484935	2870	2870	2870	2870	0
212	20231211	174100	368484935	2870	2870	2870	2870	6848
213	20231211	174000	368484935	2870	2870	2870	2870	0
214	20231211	173900	368484935	2870	2870	2870	2870	0
215	20231211	173800	368484935	2870	2870	2870	2870	0
216	20231211	173700	368484935	2870	2870	2870	2870	0
217	20231211	173600	368484935	2870	2870	2870	2870	0
218	20231211	173500	368484935	2870	2870	2870	2870	0
219	20231211	173400	368484935	2870	2870	2870	2870	0
220	20231211	173300	368484935	2870	2870	2870	2870	0
221	20231211	173200	368484935	2870	2870	2870	2870	0
222	20231211	173100	368484935	2870	2870	2870	2870	0
223	20231211	173000	368484935	2870	2870	2870	2870	0
224	20231211	172900	368484935	2870	2870	2870	2870	0
225	20231211	172800	368484935	2870	2870	2870	2870	0
226	20231211	172700	368484935	2870	2870	2870	2870	0
227	20231211	172600	368484935	2870	2870	2870	2870	0
228	20231211	172500	368484935	2870	2870	2870	2870	0
229	20231211	172400	368484935	2870	2870	2870	2870	0
230	20231211	172300	368484935	2870	2870	2870	2870	0
231	20231211	172200	368484935	2870	2870	2870	2870	0
232	20231211	172100	368484935	2870	2870	2870	2870	0
233	20231211	172000	368484935	2870	2870	2870	2870	0
234	20231211	171900	368484935	2870	2870	2870	2870	0
235	20231211	171800	368484935	2870	2870	2870	2870	0
236	20231211	171700	368484935	2870	2870	2870	2870	0
237	20231211	171600	368484935	2870	2870	2870	2870	0
238	20231211	171500	368484935	2870	2870	2870	2870	0
239	20231211	171400	368484935	2870	2870	2870	2870	0
240	20231211	171300	368484935	2870	2870	2870	2870	0
241	20231211	171200	368484935	2870	2870	2870	2870	0
242	20231211	171100	368484935	2870	2870	2870	2870	6848
243	20231211	171000	368484935	2870	2870	2870	2870	0
244	20231211	170900	368484935	2870	2870	2870	2870	0
245	20231211	170800	368484935	2870	2870	2870	2870	0
246	20231211	170700	368484935	2870	2870	2870	2870	0
247	20231211	170600	368484935	2870	2870	2870	2870	0
248	20231211	170500	368484935	2870	2870	2870	2870	0
249	20231211	170400	368484935	2870	2870	2870	2870	0
250	20231211	170300	368484935	2870	2870	2870	2870	0
251	20231211	170200	368484935	2870	2870	2870	2870	0
252	20231211	170100	368484935	2870	2870	2870	2870	0
253	20231211	170000	368484935	2870	2870	2870	2870	0
254	20231211	165900	368484935	2870	2870	2870	2870	0
255	20231211	165800	368484935	2870	2870	2870	2870	0
256	20231211	165700	368484935	2870	2870	2870	2870	0
257	20231211	165600	368484935	2870	2870	2870	2870	0
258	20231211	165500	368484935	2870	2870	2870	2870	0
259	20231211	165400	368484935	2870	2870	2870	2870	0
260	20231211	165300	368484935	2870	2870	2870	2870	0
261	20231211	165200	368484935	2870	2870	2870	2870	0
262	20231211	165100	368484935	2870	2870	2870	2870	0
263	20231211	165000	368484935	2870	2870	2870	2870	0
264	20231211	164900	368484935	2870	2870	2870	2870	0
265	20231211	164800	368484935	2870	2870	2870	2870	0
266	20231211	164700	368484935	2870	2870	2870	2870	0
267	20231211	164600	368484935	2870	2870	2870	2870	0
268	20231211	164500	368484935	2870	2870	2870	2870	0
269	20231211	164400	368484935	2870	2870	2870	2870	0
270	20231211	164300	368484935	2870	2870	2870	2870	0
271	20231211	164200	368484935	2870	2870	2870	2870	0
272	20231211	164100	368484935	2870	2870	2870	2870	6848
273	20231211	164000	368484935	2870	2870	2870	2870	0
274	20231211	163900	368484935	2870	2870	2870	2870	0
275	20231211	163800	368484935	2870	2870	2870	2870	0
276	20231211	163700	368484935	2870	2870	2870	2870	0
277	20231211	163600	368484935	2870	2870	2870	2870	0
278	20231211	163500	368484935	2870	2870	2870	2870	0
279	20231211	163400	368484935	2870	2870	2870	2870	0
280	20231211	163300	368484935	2870	2870	2870	2870	0
281	20231211	163200	368484935	2870	2870	2870	2870	0
282	20231211	163100	368484935	2870	2870	2870	2870	0
283	20231211	163000	368484935	2870	2870	2870	2870	0
284	20231211	162900	368484935	2870	2870	2870	2870	0
285	20231211	162800	368484935	2870	2870	2870	2870	0
286	20231211	162700	368484935	2870	2870	2870	2870	0
287	20231211	162600	368484935	2870	2870	2870	2870	0
288	20231211	162500	368484935	2870	2870	2870	2870	0
289	20231211	162400	368484935	2870	2870	2870	2870	0
290	20231211	162300	368484935	2870	2870	2870	2870	0
291	20231211	162200	368484935	2870	2870	2870	2870	0
292	20231211	162100	368484935	2870	2870	2870	2870	0
293	20231211	162000	368484935	2870	2870	2870	2870	0
294	20231211	161900	368484935	2870	2870	2870	2870	0
295	20231211	161800	368484935	2870	2870	2870	2870	0
296	20231211	161700	368484935	2870	2870	2870	2870	0
297	20231211	161600	368484935	2870	2870	2870	2870	0
298	20231211	161500	368484935	2870	2870	2870	2870	0
299	20231211	161400	368484935	2870	2870	2870	2870	0
300	20231211	161300	368484935	2870	2870	2870	2870	0
301	20231211	161200	368484935	2870	2870	2870	2870	0
302	20231211	161100	368484935	2870	2870	2870	2870	6848
303	20231211	161000	368484935	2870	2870	2870	2870	0
304	20231211	160900	368484935	2870	2870	2870	2870	0
305	20231211	160800	368484935	2870	2870	2870	2870	0
306	20231211	160700	368484935	2870	2870	2870	2870	0
307	20231211	160600	368484935	2870	2870	2870	2870	0
308	20231211	160500	368484935	2870	2870	2870	2870	0
309	20231211	160400	368484935	2870	2870	2870	2870	0
310	20231211	160300	368484935	2870	2870	2870	2870	0
311	20231211	160200	368484935	2870	2870	2870	2870	0
312	20231211	160100	368484935	2870	2870	2870	2870	0
313	20231211	160000	368484935	2870	2870	2870	2870	0
314	20231211	155900	368484935	2870	2870	2870	2870	0
315	20231211	155800	368484935	2870	2870	2870	2870	0
316	20231211	155700	368484935	2870	2870	2870	2870	0
317	20231211	155600	368484935	2870	2870	2870	2870	0
318	20231211	155500	368484935	2870	2870	2870	2870	0
319	20231211	155400	368484935	2870	2870	2870	2870	0
320	20231211	155300	368484935	2870	2870	2870	2870	0
321	20231211	155200	368484935	2870	2870	2870	2870	0
322	20231211	155100	368484935	2870	2870	2870	2870	0
323	20231211	155000	368484935	2870	2870	2870	2870	0
324	20231211	154900	368484935	2870	2870	2870	2870	0
325	20231211	154800	368484935	2870	2870	2870	2870	0
326	20231211	154700	368484935	2870	2870	2870	2870	0
327	20231211	154600	368484935	2870	2870	2870	2870	0
328	20231211	154500	368484935	2870	2870	2870	2870	0
329	20231211	154400	368484935	2870	2870	2870	2870	0
330	20231211	154300	368484935	2870	2870	2870	2870	0
331	20231211	154200	368484935	2870	2870	2870	2870	0
332	20231211	154100	368484935	2870	2870	2870	2870	6848
333	20231211	154000	368484935	2870	2870	2870	2870	0
334	20231211	153900	368484935	2870	2870	2870	2870	0
335	20231211	153800	368484935	2870	2870	2870	2870	0
336	20231211	153700	368484935	2870	2870	2870	2870	0
337	20231211	153600	368484935	2870	2870	2870	2870	0
338	20231211	153500	368484935	2870	2870	2870	2870	0
339	20231211	153400	368484935	2870	2870	2870	2870	0
340	20231211	153300	368484935	2870	2870	2870	2870	0
341	20231211	153200	368484935	2870	2870	2870	2870	0
342	20231211	153100	368484935	2870	2870	2870	2870	0
343	20231211	153000	368484935	2870	2870	2870	2870	6848
344	20231211	152900	348831175	2865	2865	2865	2865	0
345	20231211	152800	348831175	2865	2865	2865	2865	0
346	20231211	152700	348831175	2865	2865	2865	2865	0
347	20231211	152600	348831175	2865	2865	2865	2865	0
348	20231211	152500	348831175	2865	2865	2865	2865	0
349	20231211	152400	348831175	2865	2865	2865	2865	0
350	20231211	152300	348831175	2865	2865	2865	2865	0
351	20231211	152200	348831175	2865	2865	2865	2865	0
352	20231211	152100	348831175	2865	2865	2865	2865	0
353	20231211	152000	348831175	2865	2865	2865	2865	0
354	20231211	151900	348831175	2865	2865	2865	2865	0
355	20231211	151800	348831175	2865	2865	2865	2865	0
356	20231211	151700	348831175	2865	2865	2865	2865	0
357	20231211	151600	348831175	2865	2865	2865	2865	0
358	20231211	151500	348831175	2865	2865	2865	2865	50
359	20231211	151400	348687925	2865	2865	2865	2865	807
360	20231211	151300	346375870	2865	2865	2865	2865	69
361	20231211	151200	346178185	2860	2870	2870	2860	41
362	20231211	151100	346060895	2860	2865	2865	2860	2930
363	20231211	151000	337677020	2870	2870	2870	2870	5
364	20231211	150900	337662670	2865	2865	2865	2865	0
365	20231211	150800	337662670	2865	2865	2865	2865	1
366	20231211	150700	337659805	2865	2865	2865	2865	210
367	20231211	150600	337058155	2865	2865	2865	2865	200
368	20231211	150500	336485155	2865	2865	2865	2865	0
369	20231211	150400	336485155	2865	2865	2865	2865	2000
370	20231211	150300	330755155	2870	2870	2870	2870	3
371	20231211	150200	330746545	2870	2870	2870	2870	2
372	20231211	150100	330740805	2870	2870	2870	2870	100
373	20231211	150000	330453805	2870	2870	2870	2870	0
374	20231211	145900	330453805	2870	2870	2870	2870	0
375	20231211	145800	330453805	2870	2870	2870	2870	0
376	20231211	145700	330453805	2870	2870	2870	2870	1
377	20231211	145600	330450935	2870	2870	2870	2870	0
378	20231211	145500	330450935	2870	2870	2870	2870	0
379	20231211	145400	330450935	2870	2870	2870	2870	0
380	20231211	145300	330450935	2870	2870	2870	2870	0
381	20231211	145200	330450935	2870	2870	2870	2870	0
382	20231211	145100	330450935	2870	2870	2870	2870	0
383	20231211	145000	330450935	2870	2870	2870	2870	0
384	20231211	144900	330450935	2870	2870	2870	2870	0
385	20231211	144800	330450935	2870	2870	2870	2870	0
386	20231211	144700	330450935	2870	2870	2870	2870	0
387	20231211	144600	330450935	2870	2870	2870	2870	0
388	20231211	144500	330450935	2870	2870	2870	2870	239
389	20231211	144400	329765005	2865	2865	2865	2865	0
390	20231211	144300	329765005	2865	2865	2865	2865	0
391	20231211	144200	329765005	2865	2865	2865	2865	500
392	20231211	144100	328332505	2860	2860	2860	2860	0
393	20231211	144000	328332505	2860	2860	2860	2860	0
394	20231211	143900	328332505	2860	2860	2860	2860	0
395	20231211	143800	328332505	2860	2860	2860	2860	0
396	20231211	143700	328332505	2860	2860	2860	2860	0
397	20231211	143600	328332505	2860	2860	2860	2860	0
398	20231211	143500	328332505	2860	2860	2860	2860	0
399	20231211	143400	328332505	2860	2860	2860	2860	0
400	20231211	143300	328332505	2860	2860	2860	2860	0
401	20231211	143200	328332505	2860	2860	2860	2860	0
402	20231211	143100	328332505	2860	2860	2860	2860	0
403	20231211	143000	328332505	2860	2860	2860	2860	0
404	20231211	142900	328332505	2860	2860	2860	2860	102
405	20231211	142800	328040785	2860	2860	2860	2860	48
406	20231211	142700	327903505	2860	2860	2860	2860	0
407	20231211	142600	327903505	2860	2865	2865	2860	101
408	20231211	142500	327614145	2865	2865	2865	2865	0
409	20231211	142400	327614145	2865	2865	2865	2865	13
410	20231211	142300	327576900	2860	2860	2870	2860	211
411	20231211	142200	326973340	2860	2870	2870	2860	2
412	20231211	142100	326967610	2860	2860	2860	2860	2
413	20231211	142000	326961890	2870	2870	2870	2870	10
414	20231211	141900	326933190	2870	2870	2870	2870	366
415	20231211	141800	325882770	2870	2870	2870	2870	1
416	20231211	141700	325879900	2860	2860	2860	2860	0
417	20231211	141600	325879900	2860	2860	2860	2860	0
418	20231211	141500	325879900	2860	2865	2865	2860	35
419	20231211	141400	325779785	2865	2865	2865	2865	0
420	20231211	141300	325779785	2865	2865	2865	2865	465
421	20231211	141200	324447560	2860	2860	2860	2860	1996
422	20231211	141100	318739000	2860	2865	2865	2860	25
423	20231211	141000	318667400	2865	2865	2865	2865	0
424	20231211	140900	318667400	2865	2865	2865	2865	20
425	20231211	140800	318610100	2860	2860	2860	2860	0
426	20231211	140700	318610100	2860	2860	2860	2860	2010
427	20231211	140600	312861500	2860	2860	2860	2860	0
428	20231211	140500	312861500	2860	2860	2860	2860	0
429	20231211	140400	312861500	2860	2860	2860	2860	0
430	20231211	140300	312861500	2860	2860	2860	2860	0
431	20231211	140200	312861500	2860	2860	2860	2860	0
432	20231211	140100	312861500	2860	2860	2860	2860	0
433	20231211	140000	312861500	2860	2860	2860	2860	0
434	20231211	135900	312861500	2860	2860	2860	2860	0
435	20231211	135800	312861500	2860	2865	2865	2860	220
436	20231211	135700	312232200	2865	2865	2865	2865	2
437	20231211	135600	312226470	2865	2865	2865	2865	0
438	20231211	135500	312226470	2865	2865	2865	2865	34
439	20231211	135400	312129060	2865	2865	2865	2865	0
440	20231211	135300	312129060	2865	2865	2865	2865	0
441	20231211	135200	312129060	2865	2865	2865	2865	0
442	20231211	135100	312129060	2865	2865	2865	2865	7
443	20231211	135000	312109005	2865	2865	2865	2865	0
444	20231211	134900	312109005	2865	2865	2865	2865	0
445	20231211	134800	312109005	2865	2865	2865	2865	0
446	20231211	134700	312109005	2865	2865	2865	2865	658
447	20231211	134600	310223835	2865	2865	2865	2865	143
448	20231211	134500	309814140	2870	2870	2870	2870	0
449	20231211	134400	309814140	2870	2865	2870	2865	70
450	20231211	134300	309613245	2865	2865	2865	2865	24
451	20231211	134200	309544485	2865	2865	2865	2865	101
452	20231211	134100	309255120	2865	2865	2865	2865	0
453	20231211	134000	309255120	2865	2865	2865	2865	0
454	20231211	133900	309255120	2865	2865	2865	2865	1257
455	20231211	133800	305653815	2870	2870	2870	2870	0
456	20231211	133700	305653815	2870	2870	2870	2870	0
457	20231211	133600	305653815	2870	2870	2870	2870	0
458	20231211	133500	305653815	2870	2870	2870	2870	280
459	20231211	133400	304850215	2870	2870	2870	2870	0
460	20231211	133300	304850215	2870	2870	2870	2870	0
461	20231211	133200	304850215	2870	2870	2870	2870	150
462	20231211	133100	304419715	2870	2870	2870	2870	200
463	20231211	133000	303845715	2870	2865	2870	2865	501
464	20231211	132900	302408345	2870	2870	2870	2870	585
465	20231211	132800	300729395	2870	2870	2870	2870	1
466	20231211	132700	300726525	2870	2870	2870	2870	1
467	20231211	132600	300723655	2865	2865	2865	2865	0
468	20231211	132500	300723655	2865	2865	2865	2865	0
469	20231211	132400	300723655	2865	2865	2865	2865	482
470	20231211	132300	299342725	2865	2865	2865	2865	18
471	20231211	132200	299291155	2865	2865	2865	2865	0
472	20231211	132100	299291155	2865	2865	2865	2865	9
473	20231211	132000	299265370	2865	2865	2865	2865	5701
474	20231211	131900	282932005	2860	2860	2860	2860	1
475	20231211	131800	282929145	2865	2860	2865	2860	206
476	20231211	131700	282339205	2860	2865	2865	2860	741
477	20231211	131600	280216270	2855	2855	2855	2855	0
478	20231211	131500	280216270	2855	2855	2855	2855	0
479	20231211	131400	280216270	2855	2855	2855	2855	0
480	20231211	131300	280216270	2855	2855	2855	2855	0
481	20231211	131200	280216270	2855	2855	2855	2855	0
482	20231211	131100	280216270	2855	2860	2860	2855	101
483	20231211	131000	279927415	2855	2855	2855	2855	0
484	20231211	130900	279927415	2855	2860	2860	2855	11
485	20231211	130800	279895960	2855	2860	2860	2855	6
486	20231211	130700	279878805	2860	2860	2860	2860	0
487	20231211	130600	279878805	2860	2860	2860	2860	1233
488	20231211	130500	276352425	2855	2855	2855	2855	0
489	20231211	130400	276352425	2855	2855	2855	2855	0
490	20231211	130300	276352425	2855	2855	2855	2855	0
491	20231211	130200	276352425	2855	2855	2855	2855	0
492	20231211	130100	276352425	2855	2855	2855	2855	0
493	20231211	130000	276352425	2855	2855	2855	2855	125
494	20231211	125900	275995550	2855	2855	2855	2855	0
495	20231211	125800	275995550	2855	2855	2855	2855	1
496	20231211	125700	275992695	2860	2855	2860	2855	4922
497	20231211	125600	261939385	2855	2855	2855	2855	0
498	20231211	125500	261939385	2855	2860	2860	2855	54
499	20231211	125400	261784950	2855	2855	2855	2855	80
500	20231211	125300	261556550	2855	2855	2855	2855	0
501	20231211	125200	261556550	2855	2860	2860	2855	2
502	20231211	125100	261550835	2855	2855	2855	2855	0
503	20231211	125000	261550835	2855	2860	2860	2855	3
504	20231211	124900	261542260	2855	2860	2860	2855	3
505	20231211	124800	261533685	2855	2860	2860	2855	11
506	20231211	124700	261502230	2855	2855	2855	2855	0
507	20231211	124600	261502230	2855	2855	2855	2855	0
508	20231211	124500	261502230	2855	2855	2855	2855	0
509	20231211	124400	261502230	2855	2855	2855	2855	0
510	20231211	124300	261502230	2855	2855	2855	2855	1
511	20231211	124200	261499375	2860	2860	2860	2860	1099
512	20231211	124100	258356235	2860	2860	2860	2860	0
513	20231211	124000	258356235	2860	2860	2860	2860	0
514	20231211	123900	258356235	2860	2865	2865	2860	4
515	20231211	123800	258344780	2855	2855	2855	2855	0
516	20231211	123700	258344780	2855	2860	2860	2855	194
517	20231211	123600	257789945	2855	2855	2855	2855	0
518	20231211	123500	257789945	2855	2865	2865	2855	312
519	20231211	123400	256897615	2860	2860	2860	2860	0
520	20231211	123300	256897615	2860	2860	2860	2860	0
521	20231211	123200	256897615	2860	2860	2865	2860	126
522	20231211	123100	256536810	2860	2860	2860	2860	1
523	20231211	123000	256533950	2865	2865	2865	2865	20
524	20231211	122900	256476650	2860	2860	2860	2860	669
525	20231211	122800	254563310	2855	2855	2855	2855	200
526	20231211	122700	253992310	2855	2855	2855	2855	51
527	20231211	122600	253846705	2855	2855	2855	2855	0
528	20231211	122500	253846705	2855	2855	2855	2855	0
529	20231211	122400	253846705	2855	2855	2855	2855	0
530	20231211	122300	253846705	2855	2855	2855	2855	2407
531	20231211	122200	246974720	2855	2855	2855	2855	0
532	20231211	122100	246974720	2855	2860	2860	2855	32
533	20231211	122000	246883205	2855	2860	2860	2855	301
534	20231211	121900	246022350	2855	2860	2860	2855	280
535	20231211	121800	245221555	2855	2855	2855	2855	0
536	20231211	121700	245221555	2855	2855	2855	2855	0
537	20231211	121600	245221555	2855	2860	2860	2855	322
538	20231211	121500	244300640	2860	2860	2860	2860	0
539	20231211	121400	244300640	2860	2860	2865	2860	30
540	20231211	121300	244214830	2860	2865	2865	2860	69
541	20231211	121200	244017485	2855	2855	2855	2855	0
542	20231211	121100	244017485	2855	2855	2855	2855	0
543	20231211	121000	244017485	2855	2855	2855	2855	0
544	20231211	120900	244017485	2855	2855	2855	2855	0
545	20231211	120800	244017485	2855	2855	2855	2855	0
546	20231211	120700	244017485	2855	2855	2855	2855	0
547	20231211	120600	244017485	2855	2855	2855	2855	1
548	20231211	120500	244014630	2865	2855	2865	2855	2998
549	20231211	120400	235455230	2855	2860	2860	2855	2409
550	20231211	120300	228565535	2850	2850	2850	2850	0
551	20231211	120200	228565535	2850	2850	2850	2850	0
552	20231211	120100	228565535	2850	2850	2850	2850	0
553	20231211	120000	228565535	2850	2850	2850	2850	0
554	20231211	115900	228565535	2850	2850	2850	2850	0
555	20231211	115800	228565535	2850	2850	2850	2850	0
556	20231211	115700	228565535	2850	2850	2850	2850	0
557	20231211	115600	228565535	2850	2850	2850	2850	42
558	20231211	115500	228445835	2855	2865	2865	2855	745
559	20231211	115400	226318850	2855	2865	2865	2855	55
560	20231211	115300	226161315	2850	2850	2850	2850	0
561	20231211	115200	226161315	2850	2850	2850	2850	0
562	20231211	115100	226161315	2850	2850	2850	2850	0
563	20231211	115000	226161315	2850	2850	2850	2850	0
564	20231211	114900	226161315	2850	2850	2850	2850	0
565	20231211	114800	226161315	2850	2860	2865	2850	3901
566	20231211	114700	214985050	2850	2850	2850	2850	0
567	20231211	114600	214985050	2850	2860	2865	2850	2701
568	20231211	114500	207254175	2850	2850	2850	2850	0
569	20231211	114400	207254175	2850	2850	2850	2850	0
570	20231211	114300	207254175	2850	2855	2855	2850	139
571	20231211	114200	206857335	2850	2850	2850	2850	90
572	20231211	114100	206600835	2850	2855	2855	2850	165
573	20231211	114000	206129775	2850	2855	2855	2850	1001
574	20231211	113900	203271925	2850	2850	2850	2850	0
575	20231211	113800	203271925	2850	2850	2850	2850	0
576	20231211	113700	203271925	2850	2850	2850	2850	0
577	20231211	113600	203271925	2850	2855	2855	2850	461
578	20231211	113500	201957980	2850	2855	2855	2850	752
579	20231211	113400	199811025	2855	2855	2855	2855	0
580	20231211	113300	199811025	2855	2855	2855	2855	0
581	20231211	113200	199811025	2855	2855	2855	2855	311
582	20231211	113100	198923120	2855	2855	2855	2855	0
583	20231211	113000	198923120	2855	2860	2860	2855	73
584	20231211	112900	198714540	2855	2855	2855	2855	68
585	20231211	112800	198520400	2850	2860	2860	2850	2534
586	20231211	112700	191273170	2860	2860	2860	2860	445
587	20231211	112600	190000470	2855	2855	2855	2855	0
588	20231211	112500	190000470	2855	2855	2865	2855	3
589	20231211	112400	189991895	2860	2860	2860	2850	501
590	20231211	112300	188559045	2860	2860	2860	2860	147
591	20231211	112200	188138625	2850	2860	2860	2850	401
592	20231211	112100	186991775	2850	2850	2850	2850	0
593	20231211	112000	186991775	2850	2850	2850	2850	19
594	20231211	111900	186937625	2850	2850	2850	2850	0
595	20231211	111800	186937625	2850	2855	2855	2850	13
596	20231211	111700	186900515	2855	2860	2860	2855	59
597	20231211	111600	186732065	2850	2860	2860	2850	3
598	20231211	111500	186723500	2850	2850	2850	2850	0
599	20231211	111400	186723500	2850	2850	2850	2850	110
600	20231211	111300	186410000	2850	2860	2860	2850	2
601	20231211	111200	186404290	2850	2850	2850	2850	0
602	20231211	111100	186404290	2850	2855	2855	2850	161
603	20231211	111000	185944640	2855	2855	2855	2855	0
604	20231211	110900	185944640	2855	2855	2855	2855	0
605	20231211	110800	185944640	2855	2860	2860	2855	501
606	20231211	110700	184514280	2850	2850	2850	2850	1
607	20231211	110600	184511430	2855	2855	2855	2855	506
608	20231211	110500	183066800	2855	2855	2855	2855	0
609	20231211	110400	183066800	2855	2855	2855	2855	0
610	20231211	110300	183066800	2855	2855	2855	2855	0
611	20231211	110200	183066800	2855	2855	2855	2855	0
612	20231211	110100	183066800	2855	2855	2855	2855	1380
613	20231211	110000	179126900	2855	2855	2855	2855	0
614	20231211	105900	179126900	2855	2855	2855	2855	0
615	20231211	105800	179126900	2855	2855	2855	2855	0
616	20231211	105700	179126900	2855	2855	2855	2855	0
617	20231211	105600	179126900	2855	2860	2860	2855	552
618	20231211	105500	177548185	2855	2855	2865	2855	5
619	20231211	105400	177533890	2865	2855	2865	2855	8
620	20231211	105300	177511010	2865	2850	2865	2850	4
621	20231211	105200	177499580	2865	2850	2865	2850	21
622	20231211	105100	177439715	2850	2850	2850	2850	0
623	20231211	105000	177439715	2850	2850	2865	2850	12
624	20231211	104900	177405365	2855	2855	2855	2855	1649
625	20231211	104800	172697470	2855	2855	2855	2855	0
626	20231211	104700	172697470	2855	2860	2860	2855	2620
627	20231211	104600	165211770	2855	2855	2855	2855	0
628	20231211	104500	165211770	2855	2860	2860	2855	703
629	20231211	104400	163201195	2855	2855	2855	2855	25
630	20231211	104300	163129820	2855	2855	2855	2855	300
631	20231211	104200	162273320	2850	2850	2850	2850	0
632	20231211	104100	162273320	2850	2850	2850	2850	100
633	20231211	104000	161988320	2850	2850	2850	2850	0
634	20231211	103900	161988320	2850	2850	2850	2850	0
635	20231211	103800	161988320	2850	2850	2850	2850	59
636	20231211	103700	161820170	2850	2850	2850	2850	0
637	20231211	103600	161820170	2850	2855	2855	2850	500
638	20231211	103500	160394010	2855	2855	2855	2855	0
639	20231211	103400	160394010	2855	2855	2855	2855	0
640	20231211	103300	160394010	2855	2855	2855	2855	0
641	20231211	103200	160394010	2855	2855	2855	2855	0
642	20231211	103100	160394010	2855	2855	2855	2855	0
643	20231211	103000	160394010	2855	2855	2855	2855	0
644	20231211	102900	160394010	2855	2855	2855	2855	0
645	20231211	102800	160394010	2855	2855	2855	2855	32
646	20231211	102700	160302650	2855	2855	2855	2855	0
647	20231211	102600	160302650	2855	2860	2860	2855	561
648	20231211	102500	158698205	2855	2855	2855	2855	0
649	20231211	102400	158698205	2855	2855	2855	2855	0
650	20231211	102300	158698205	2855	2855	2855	2855	0
651	20231211	102200	158698205	2855	2855	2855	2855	0
652	20231211	102100	158698205	2855	2855	2855	2855	0
653	20231211	102000	158698205	2855	2855	2855	2855	0
654	20231211	101900	158698205	2855	2855	2855	2855	0
655	20231211	101800	158698205	2855	2855	2855	2855	0
656	20231211	101700	158698205	2855	2855	2855	2855	0
657	20231211	101600	158698205	2855	2855	2855	2855	1
658	20231211	101500	158695350	2860	2855	2860	2855	3
659	20231211	101400	158686780	2855	2855	2855	2855	0
660	20231211	101300	158686780	2855	2855	2855	2855	1014
661	20231211	101200	155791810	2855	2860	2860	2855	793
662	20231211	101100	153523835	2860	2860	2860	2860	917
663	20231211	101000	150901215	2860	2860	2860	2860	35
664	20231211	100900	150801115	2860	2865	2865	2860	2
665	20231211	100800	150795390	2855	2855	2855	2855	0
666	20231211	100700	150795390	2855	2855	2855	2855	0
667	20231211	100600	150795390	2855	2860	2870	2855	1304
668	20231211	100500	147055985	2855	2860	2860	2855	203
669	20231211	100400	146475420	2855	2865	2865	2855	1941
670	20231211	100300	140924185	2855	2865	2865	2855	1388
671	20231211	100200	136947725	2855	2860	2860	2855	1305
672	20231211	100100	133215430	2850	2850	2850	2850	0
673	20231211	100000	133215430	2850	2850	2850	2850	5
674	20231211	095900	133201180	2850	2850	2850	2850	1
675	20231211	095800	133198330	2850	2860	2860	2850	387
676	20231211	095700	132091520	2860	2850	2860	2850	7
677	20231211	095600	132071530	2850	2850	2850	2850	0
678	20231211	095500	132071530	2850	2860	2860	2850	21
679	20231211	095400	132011480	2850	2860	2860	2850	112
680	20231211	095300	131691990	2860	2865	2865	2860	2
681	20231211	095200	131686265	2855	2855	2855	2855	0
682	20231211	095100	131686265	2855	2865	2865	2855	2
683	20231211	095000	131680545	2855	2855	2855	2855	0
684	20231211	094900	131680545	2855	2860	2865	2855	1369
685	20231211	094800	127760435	2850	2860	2860	2845	4
686	20231211	094700	127749020	2845	2850	2855	2845	5302
687	20231211	094600	112637165	2855	2855	2855	2850	201
688	20231211	094500	112063315	2850	2850	2850	2850	0
689	20231211	094400	112063315	2850	2860	2860	2850	12
690	20231211	094300	112029015	2850	2860	2860	2850	2
691	20231211	094200	112023305	2850	2860	2860	2850	1405
692	20231211	094100	108012030	2855	2860	2860	2855	522
693	20231211	094000	106521630	2855	2855	2855	2855	375
694	20231211	093900	105451005	2855	2860	2860	2855	2
695	20231211	093800	105445290	2855	2860	2860	2855	708
696	20231211	093700	103423945	2855	2855	2855	2855	0
697	20231211	093600	103423945	2855	2855	2855	2855	0
698	20231211	093500	103423945	2855	2855	2855	2855	2601
699	20231211	093400	95998090	2860	2860	2860	2855	889
700	20231211	093300	93455555	2850	2855	2860	2850	977
701	20231211	093200	90666075	2855	2860	2860	2855	183
702	20231211	093100	90142700	2855	2855	2855	2855	30
703	20231211	093000	90057050	2855	2855	2855	2855	0
704	20231211	092900	90057050	2855	2855	2855	2855	0
705	20231211	092800	90057050	2855	2855	2855	2855	0
706	20231211	092700	90057050	2855	2855	2855	2855	0
707	20231211	092600	90057050	2855	2865	2865	2850	2079
708	20231211	092500	84112025	2855	2850	2855	2850	234
709	20231211	092400	83443975	2850	2860	2860	2850	445
710	20231211	092300	82171285	2850	2850	2850	2850	0
711	20231211	092200	82171285	2850	2860	2860	2850	44
712	20231211	092100	82045455	2850	2860	2860	2850	10
713	20231211	092000	82016945	2850	2850	2850	2850	101
714	20231211	091900	81729095	2865	2865	2865	2865	10
715	20231211	091800	81700445	2850	2850	2850	2850	2785
716	20231211	091700	73763195	2850	2850	2850	2850	1048
717	20231211	091600	70776395	2850	2860	2860	2850	925
718	20231211	091500	68135400	2855	2855	2855	2855	0
719	20231211	091400	68135400	2855	2855	2870	2855	92
720	20231211	091300	67872590	2855	2855	2870	2855	52
721	20231211	091200	67724115	2855	2855	2855	2855	0
722	20231211	091100	67724115	2855	2860	2870	2855	6589
723	20231211	091000	48879330	2860	2865	2865	2860	25
724	20231211	090900	48807710	2860	2865	2865	2860	54
725	20231211	090800	48653010	2865	2865	2865	2865	312
726	20231211	090700	47759130	2865	2855	2870	2855	634
727	20231211	090600	45942185	2865	2840	2865	2840	5203
728	20231211	090500	31068670	2830	2835	2840	2830	1551
729	20231211	090400	26673705	2835	2835	2835	2835	1
730	20231211	090300	26670870	2830	2830	2830	2830	0
731	20231211	090200	26670870	2830	2830	2830	2830	6801
732	20231211	090100	7424040	2830	2830	2830	2830	0
733	20231211	090000	7424040	2830	2840	2850	2830	2545