KissMeData/298690/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210000	1004711470	2955	2955	2955	2955	3265
3	20231219	205900	1004711470	2955	2955	2955	2955	0
4	20231219	205800	1004711470	2955	2955	2955	2955	0
5	20231219	205700	1004711470	2955	2955	2955	2955	0
6	20231219	205600	1004711470	2955	2955	2955	2955	0
7	20231219	205500	1004711470	2955	2955	2955	2955	0
8	20231219	205400	1004711470	2955	2955	2955	2955	0
9	20231219	205300	1004711470	2955	2955	2955	2955	0
10	20231219	205200	1004711470	2955	2955	2955	2955	0
11	20231219	205100	1004711470	2955	2955	2955	2955	0
12	20231219	205000	1004711470	2955	2955	2955	2955	0
13	20231219	204900	1004711470	2955	2955	2955	2955	0
14	20231219	204800	1004711470	2955	2955	2955	2955	0
15	20231219	204700	1004711470	2955	2955	2955	2955	0
16	20231219	204600	1004711470	2955	2955	2955	2955	0
17	20231219	204500	1004711470	2955	2955	2955	2955	0
18	20231219	204400	1004711470	2955	2955	2955	2955	0
19	20231219	204300	1004711470	2955	2955	2955	2955	0
20	20231219	204200	1004711470	2955	2955	2955	2955	0
21	20231219	204100	1004711470	2955	2955	2955	2955	0
22	20231219	204000	1004711470	2955	2955	2955	2955	0
23	20231219	203900	1004711470	2955	2955	2955	2955	0
24	20231219	203800	1004711470	2955	2955	2955	2955	0
25	20231219	203700	1004711470	2955	2955	2955	2955	0
26	20231219	203600	1004711470	2955	2955	2955	2955	0
27	20231219	203500	1004711470	2955	2955	2955	2955	0
28	20231219	203400	1004711470	2955	2955	2955	2955	0
29	20231219	203300	1004711470	2955	2955	2955	2955	0
30	20231219	203200	1004711470	2955	2955	2955	2955	0
31	20231219	203100	1004711470	2955	2955	2955	2955	0
32	20231219	203000	1004711470	2955	2955	2955	2955	3265
33	20231219	202900	1004711470	2955	2955	2955	2955	0
34	20231219	202800	1004711470	2955	2955	2955	2955	0
35	20231219	202700	1004711470	2955	2955	2955	2955	0
36	20231219	202600	1004711470	2955	2955	2955	2955	0
37	20231219	202500	1004711470	2955	2955	2955	2955	0
38	20231219	202400	1004711470	2955	2955	2955	2955	0
39	20231219	202300	1004711470	2955	2955	2955	2955	0
40	20231219	202200	1004711470	2955	2955	2955	2955	0
41	20231219	202100	1004711470	2955	2955	2955	2955	0
42	20231219	202000	1004711470	2955	2955	2955	2955	0
43	20231219	201900	1004711470	2955	2955	2955	2955	0
44	20231219	201800	1004711470	2955	2955	2955	2955	0
45	20231219	201700	1004711470	2955	2955	2955	2955	0
46	20231219	201600	1004711470	2955	2955	2955	2955	0
47	20231219	201500	1004711470	2955	2955	2955	2955	0
48	20231219	201400	1004711470	2955	2955	2955	2955	0
49	20231219	201300	1004711470	2955	2955	2955	2955	0
50	20231219	201200	1004711470	2955	2955	2955	2955	0
51	20231219	201100	1004711470	2955	2955	2955	2955	0
52	20231219	201000	1004711470	2955	2955	2955	2955	0
53	20231219	200900	1004711470	2955	2955	2955	2955	0
54	20231219	200800	1004711470	2955	2955	2955	2955	0
55	20231219	200700	1004711470	2955	2955	2955	2955	0
56	20231219	200600	1004711470	2955	2955	2955	2955	0
57	20231219	200500	1004711470	2955	2955	2955	2955	0
58	20231219	200400	1004711470	2955	2955	2955	2955	0
59	20231219	200300	1004711470	2955	2955	2955	2955	0
60	20231219	200200	1004711470	2955	2955	2955	2955	0
61	20231219	200100	1004711470	2955	2955	2955	2955	0
62	20231219	200000	1004711470	2955	2955	2955	2955	3265
63	20231219	195900	1004711470	2955	2955	2955	2955	0
64	20231219	195800	1004711470	2955	2955	2955	2955	0
65	20231219	195700	1004711470	2955	2955	2955	2955	0
66	20231219	195600	1004711470	2955	2955	2955	2955	0
67	20231219	195500	1004711470	2955	2955	2955	2955	0
68	20231219	195400	1004711470	2955	2955	2955	2955	0
69	20231219	195300	1004711470	2955	2955	2955	2955	0
70	20231219	195200	1004711470	2955	2955	2955	2955	0
71	20231219	195100	1004711470	2955	2955	2955	2955	0
72	20231219	195000	1004711470	2955	2955	2955	2955	0
73	20231219	194900	1004711470	2955	2955	2955	2955	0
74	20231219	194800	1004711470	2955	2955	2955	2955	0
75	20231219	194700	1004711470	2955	2955	2955	2955	0
76	20231219	194600	1004711470	2955	2955	2955	2955	0
77	20231219	194500	1004711470	2955	2955	2955	2955	0
78	20231219	194400	1004711470	2955	2955	2955	2955	0
79	20231219	194300	1004711470	2955	2955	2955	2955	0
80	20231219	194200	1004711470	2955	2955	2955	2955	0
81	20231219	194100	1004711470	2955	2955	2955	2955	0
82	20231219	194000	1004711470	2955	2955	2955	2955	0
83	20231219	193900	1004711470	2955	2955	2955	2955	0
84	20231219	193800	1004711470	2955	2955	2955	2955	0
85	20231219	193700	1004711470	2955	2955	2955	2955	0
86	20231219	193600	1004711470	2955	2955	2955	2955	0
87	20231219	193500	1004711470	2955	2955	2955	2955	0
88	20231219	193400	1004711470	2955	2955	2955	2955	0
89	20231219	193300	1004711470	2955	2955	2955	2955	0
90	20231219	193200	1004711470	2955	2955	2955	2955	0
91	20231219	193100	1004711470	2955	2955	2955	2955	0
92	20231219	193000	1004711470	2955	2955	2955	2955	3265
93	20231219	192900	1004711470	2955	2955	2955	2955	0
94	20231219	192800	1004711470	2955	2955	2955	2955	0
95	20231219	192700	1004711470	2955	2955	2955	2955	0
96	20231219	192600	1004711470	2955	2955	2955	2955	0
97	20231219	192500	1004711470	2955	2955	2955	2955	0
98	20231219	192400	1004711470	2955	2955	2955	2955	0
99	20231219	192300	1004711470	2955	2955	2955	2955	0
100	20231219	192200	1004711470	2955	2955	2955	2955	0
101	20231219	192100	1004711470	2955	2955	2955	2955	0
102	20231219	192000	1004711470	2955	2955	2955	2955	0
103	20231219	191900	1004711470	2955	2955	2955	2955	0
104	20231219	191800	1004711470	2955	2955	2955	2955	0
105	20231219	191700	1004711470	2955	2955	2955	2955	0
106	20231219	191600	1004711470	2955	2955	2955	2955	0
107	20231219	191500	1004711470	2955	2955	2955	2955	0
108	20231219	191400	1004711470	2955	2955	2955	2955	0
109	20231219	191300	1004711470	2955	2955	2955	2955	0
110	20231219	191200	1004711470	2955	2955	2955	2955	0
111	20231219	191100	1004711470	2955	2955	2955	2955	0
112	20231219	191000	1004711470	2955	2955	2955	2955	0
113	20231219	190900	1004711470	2955	2955	2955	2955	0
114	20231219	190800	1004711470	2955	2955	2955	2955	0
115	20231219	190700	1004711470	2955	2955	2955	2955	0
116	20231219	190600	1004711470	2955	2955	2955	2955	0
117	20231219	190500	1004711470	2955	2955	2955	2955	0
118	20231219	190400	1004711470	2955	2955	2955	2955	0
119	20231219	190300	1004711470	2955	2955	2955	2955	0
120	20231219	190200	1004711470	2955	2955	2955	2955	0
121	20231219	190100	1004711470	2955	2955	2955	2955	0
122	20231219	190000	1004711470	2955	2955	2955	2955	3265
123	20231219	185900	1004711470	2955	2955	2955	2955	0
124	20231219	185800	1004711470	2955	2955	2955	2955	0
125	20231219	185700	1004711470	2955	2955	2955	2955	0
126	20231219	185600	1004711470	2955	2955	2955	2955	0
127	20231219	185500	1004711470	2955	2955	2955	2955	0
128	20231219	185400	1004711470	2955	2955	2955	2955	0
129	20231219	185300	1004711470	2955	2955	2955	2955	0
130	20231219	185200	1004711470	2955	2955	2955	2955	0
131	20231219	185100	1004711470	2955	2955	2955	2955	0
132	20231219	185000	1004711470	2955	2955	2955	2955	0
133	20231219	184900	1004711470	2955	2955	2955	2955	0
134	20231219	184800	1004711470	2955	2955	2955	2955	0
135	20231219	184700	1004711470	2955	2955	2955	2955	0
136	20231219	184600	1004711470	2955	2955	2955	2955	0
137	20231219	184500	1004711470	2955	2955	2955	2955	0
138	20231219	184400	1004711470	2955	2955	2955	2955	0
139	20231219	184300	1004711470	2955	2955	2955	2955	0
140	20231219	184200	1004711470	2955	2955	2955	2955	0
141	20231219	184100	1004711470	2955	2955	2955	2955	0
142	20231219	184000	1004711470	2955	2955	2955	2955	0
143	20231219	183900	1004711470	2955	2955	2955	2955	0
144	20231219	183800	1004711470	2955	2955	2955	2955	0
145	20231219	183700	1004711470	2955	2955	2955	2955	0
146	20231219	183600	1004711470	2955	2955	2955	2955	0
147	20231219	183500	1004711470	2955	2955	2955	2955	0
148	20231219	183400	1004711470	2955	2955	2955	2955	0
149	20231219	183300	1004711470	2955	2955	2955	2955	0
150	20231219	183200	1004711470	2955	2955	2955	2955	0
151	20231219	183100	1004711470	2955	2955	2955	2955	0
152	20231219	183000	1004711470	2955	2955	2955	2955	3265
153	20231219	182900	1004711470	2955	2955	2955	2955	0
154	20231219	182800	1004711470	2955	2955	2955	2955	0
155	20231219	182700	1004711470	2955	2955	2955	2955	0
156	20231219	182600	1004711470	2955	2955	2955	2955	0
157	20231219	182500	1004711470	2955	2955	2955	2955	0
158	20231219	182400	1004711470	2955	2955	2955	2955	0
159	20231219	182300	1004711470	2955	2955	2955	2955	0
160	20231219	182200	1004711470	2955	2955	2955	2955	0
161	20231219	182100	1004711470	2955	2955	2955	2955	0
162	20231219	182000	1004711470	2955	2955	2955	2955	0
163	20231219	181900	1004711470	2955	2955	2955	2955	0
164	20231219	181800	1004711470	2955	2955	2955	2955	0
165	20231219	181700	1004711470	2955	2955	2955	2955	0
166	20231219	181600	1004711470	2955	2955	2955	2955	0
167	20231219	181500	1004711470	2955	2955	2955	2955	0
168	20231219	181400	1004711470	2955	2955	2955	2955	0
169	20231219	181300	1004711470	2955	2955	2955	2955	0
170	20231219	181200	1004711470	2955	2955	2955	2955	0
171	20231219	181100	1004711470	2955	2955	2955	2955	0
172	20231219	181000	1004711470	2955	2955	2955	2955	0
173	20231219	180900	1004711470	2955	2955	2955	2955	0
174	20231219	180800	1004711470	2955	2955	2955	2955	0
175	20231219	180700	1004711470	2955	2955	2955	2955	0
176	20231219	180600	1004711470	2955	2955	2955	2955	0
177	20231219	180500	1004711470	2955	2955	2955	2955	0
178	20231219	180400	1004711470	2955	2955	2955	2955	0
179	20231219	180300	1004711470	2955	2955	2955	2955	0
180	20231219	180200	1004711470	2955	2955	2955	2955	0
181	20231219	180100	1004711470	2955	2955	2955	2955	0
182	20231219	180000	1004711470	2955	2955	2955	2955	3265
183	20231219	175900	1004711470	2955	2955	2955	2955	0
184	20231219	175800	1004711470	2955	2955	2955	2955	0
185	20231219	175700	1004711470	2955	2955	2955	2955	0
186	20231219	175600	1004711470	2955	2955	2955	2955	0
187	20231219	175500	1004711470	2955	2955	2955	2955	0
188	20231219	175400	1004711470	2955	2955	2955	2955	0
189	20231219	175300	1004711470	2955	2955	2955	2955	0
190	20231219	175200	1004711470	2955	2955	2955	2955	0
191	20231219	175100	1004711470	2955	2955	2955	2955	0
192	20231219	175000	1004711470	2955	2955	2955	2955	0
193	20231219	174900	1004711470	2955	2955	2955	2955	0
194	20231219	174800	1004711470	2955	2955	2955	2955	0
195	20231219	174700	1004711470	2955	2955	2955	2955	0
196	20231219	174600	1004711470	2955	2955	2955	2955	0
197	20231219	174500	1004711470	2955	2955	2955	2955	0
198	20231219	174400	1004711470	2955	2955	2955	2955	0
199	20231219	174300	1004711470	2955	2955	2955	2955	0
200	20231219	174200	1004711470	2955	2955	2955	2955	0
201	20231219	174100	1004711470	2955	2955	2955	2955	0
202	20231219	174000	1004711470	2955	2955	2955	2955	0
203	20231219	173900	1004711470	2955	2955	2955	2955	0
204	20231219	173800	1004711470	2955	2955	2955	2955	0
205	20231219	173700	1004711470	2955	2955	2955	2955	0
206	20231219	173600	1004711470	2955	2955	2955	2955	0
207	20231219	173500	1004711470	2955	2955	2955	2955	0
208	20231219	173400	1004711470	2955	2955	2955	2955	0
209	20231219	173300	1004711470	2955	2955	2955	2955	0
210	20231219	173200	1004711470	2955	2955	2955	2955	0
211	20231219	173100	1004711470	2955	2955	2955	2955	0
212	20231219	173000	1004711470	2955	2955	2955	2955	3265
213	20231219	172900	1004711470	2955	2955	2955	2955	0
214	20231219	172800	1004711470	2955	2955	2955	2955	0
215	20231219	172700	1004711470	2955	2955	2955	2955	0
216	20231219	172600	1004711470	2955	2955	2955	2955	0
217	20231219	172500	1004711470	2955	2955	2955	2955	0
218	20231219	172400	1004711470	2955	2955	2955	2955	0
219	20231219	172300	1004711470	2955	2955	2955	2955	0
220	20231219	172200	1004711470	2955	2955	2955	2955	0
221	20231219	172100	1004711470	2955	2955	2955	2955	0
222	20231219	172000	1004711470	2955	2955	2955	2955	0
223	20231219	171900	1004711470	2955	2955	2955	2955	0
224	20231219	171800	1004711470	2955	2955	2955	2955	0
225	20231219	171700	1004711470	2955	2955	2955	2955	0
226	20231219	171600	1004711470	2955	2955	2955	2955	0
227	20231219	171500	1004711470	2955	2955	2955	2955	0
228	20231219	171400	1004711470	2955	2955	2955	2955	0
229	20231219	171300	1004711470	2955	2955	2955	2955	0
230	20231219	171200	1004711470	2955	2955	2955	2955	0
231	20231219	171100	1004711470	2955	2955	2955	2955	0
232	20231219	171000	1004711470	2955	2955	2955	2955	0
233	20231219	170900	1004711470	2955	2955	2955	2955	0
234	20231219	170800	1004711470	2955	2955	2955	2955	0
235	20231219	170700	1004711470	2955	2955	2955	2955	0
236	20231219	170600	1004711470	2955	2955	2955	2955	0
237	20231219	170500	1004711470	2955	2955	2955	2955	0
238	20231219	170400	1004711470	2955	2955	2955	2955	0
239	20231219	170300	1004711470	2955	2955	2955	2955	0
240	20231219	170200	1004711470	2955	2955	2955	2955	0
241	20231219	170100	1004711470	2955	2955	2955	2955	0
242	20231219	170000	1004711470	2955	2955	2955	2955	3265
243	20231219	165900	1004711470	2955	2955	2955	2955	0
244	20231219	165800	1004711470	2955	2955	2955	2955	0
245	20231219	165700	1004711470	2955	2955	2955	2955	0
246	20231219	165600	1004711470	2955	2955	2955	2955	0
247	20231219	165500	1004711470	2955	2955	2955	2955	0
248	20231219	165400	1004711470	2955	2955	2955	2955	0
249	20231219	165300	1004711470	2955	2955	2955	2955	0
250	20231219	165200	1004711470	2955	2955	2955	2955	0
251	20231219	165100	1004711470	2955	2955	2955	2955	0
252	20231219	165000	1004711470	2955	2955	2955	2955	0
253	20231219	164900	1004711470	2955	2955	2955	2955	0
254	20231219	164800	1004711470	2955	2955	2955	2955	0
255	20231219	164700	1004711470	2955	2955	2955	2955	0
256	20231219	164600	1004711470	2955	2955	2955	2955	0
257	20231219	164500	1004711470	2955	2955	2955	2955	0
258	20231219	164400	1004711470	2955	2955	2955	2955	0
259	20231219	164300	1004711470	2955	2955	2955	2955	0
260	20231219	164200	1004711470	2955	2955	2955	2955	0
261	20231219	164100	1004711470	2955	2955	2955	2955	0
262	20231219	164000	1004711470	2955	2955	2955	2955	0
263	20231219	163900	1004711470	2955	2955	2955	2955	0
264	20231219	163800	1004711470	2955	2955	2955	2955	0
265	20231219	163700	1004711470	2955	2955	2955	2955	0
266	20231219	163600	1004711470	2955	2955	2955	2955	0
267	20231219	163500	1004711470	2955	2955	2955	2955	0
268	20231219	163400	1004711470	2955	2955	2955	2955	0
269	20231219	163300	1004711470	2955	2955	2955	2955	0
270	20231219	163200	1004711470	2955	2955	2955	2955	0
271	20231219	163100	1004711470	2955	2955	2955	2955	0
272	20231219	163000	1004711470	2955	2955	2955	2955	3265
273	20231219	162900	1004711470	2955	2955	2955	2955	0
274	20231219	162800	1004711470	2955	2955	2955	2955	0
275	20231219	162700	1004711470	2955	2955	2955	2955	0
276	20231219	162600	1004711470	2955	2955	2955	2955	0
277	20231219	162500	1004711470	2955	2955	2955	2955	0
278	20231219	162400	1004711470	2955	2955	2955	2955	0
279	20231219	162300	1004711470	2955	2955	2955	2955	0
280	20231219	162200	1004711470	2955	2955	2955	2955	0
281	20231219	162100	1004711470	2955	2955	2955	2955	0
282	20231219	162000	1004711470	2955	2955	2955	2955	0
283	20231219	161900	1004711470	2955	2955	2955	2955	0
284	20231219	161800	1004711470	2955	2955	2955	2955	0
285	20231219	161700	1004711470	2955	2955	2955	2955	0
286	20231219	161600	1004711470	2955	2955	2955	2955	0
287	20231219	161500	1004711470	2955	2955	2955	2955	0
288	20231219	161400	1004711470	2955	2955	2955	2955	0
289	20231219	161300	1004711470	2955	2955	2955	2955	0
290	20231219	161200	1004711470	2955	2955	2955	2955	0
291	20231219	161100	1004711470	2955	2955	2955	2955	0
292	20231219	161000	1004711470	2955	2955	2955	2955	0
293	20231219	160900	1004711470	2955	2955	2955	2955	0
294	20231219	160800	1004711470	2955	2955	2955	2955	0
295	20231219	160700	1004711470	2955	2955	2955	2955	0
296	20231219	160600	1004711470	2955	2955	2955	2955	0
297	20231219	160500	1004711470	2955	2955	2955	2955	0
298	20231219	160400	1004711470	2955	2955	2955	2955	0
299	20231219	160300	1004711470	2955	2955	2955	2955	0
300	20231219	160200	1004711470	2955	2955	2955	2955	0
301	20231219	160100	1004711470	2955	2955	2955	2955	0
302	20231219	160000	1004711470	2955	2955	2955	2955	3265
303	20231219	155900	1004711470	2955	2955	2955	2955	0
304	20231219	155800	1004711470	2955	2955	2955	2955	0
305	20231219	155700	1004711470	2955	2955	2955	2955	0
306	20231219	155600	1004711470	2955	2955	2955	2955	0
307	20231219	155500	1004711470	2955	2955	2955	2955	0
308	20231219	155400	1004711470	2955	2955	2955	2955	0
309	20231219	155300	1004711470	2955	2955	2955	2955	0
310	20231219	155200	1004711470	2955	2955	2955	2955	0
311	20231219	155100	1004711470	2955	2955	2955	2955	0
312	20231219	155000	1004711470	2955	2955	2955	2955	0
313	20231219	154900	1004711470	2955	2955	2955	2955	0
314	20231219	154800	1004711470	2955	2955	2955	2955	0
315	20231219	154700	1004711470	2955	2955	2955	2955	0
316	20231219	154600	1004711470	2955	2955	2955	2955	0
317	20231219	154500	1004711470	2955	2955	2955	2955	0
318	20231219	154400	1004711470	2955	2955	2955	2955	0
319	20231219	154300	1004711470	2955	2955	2955	2955	0
320	20231219	154200	1004711470	2955	2955	2955	2955	0
321	20231219	154100	1004711470	2955	2955	2955	2955	0
322	20231219	154000	1004711470	2955	2955	2955	2955	0
323	20231219	153900	1004711470	2955	2955	2955	2955	0
324	20231219	153800	1004711470	2955	2955	2955	2955	0
325	20231219	153700	1004711470	2955	2955	2955	2955	0
326	20231219	153600	1004711470	2955	2955	2955	2955	0
327	20231219	153500	1004711470	2955	2955	2955	2955	0
328	20231219	153400	1004711470	2955	2955	2955	2955	0
329	20231219	153300	1004711470	2955	2955	2955	2955	0
330	20231219	153200	1004711470	2955	2955	2955	2955	0
331	20231219	153100	1004711470	2955	2955	2955	2955	0
332	20231219	153000	1004711470	2955	2955	2955	2955	6530
333	20231219	152900	995063395	2960	2960	2960	2960	0
334	20231219	152800	995063395	2960	2960	2960	2960	0
335	20231219	152700	995063395	2960	2960	2960	2960	0
336	20231219	152600	995063395	2960	2960	2960	2960	0
337	20231219	152500	995063395	2960	2960	2960	2960	0
338	20231219	152400	995063395	2960	2960	2960	2960	0
339	20231219	152300	995063395	2960	2960	2960	2960	0
340	20231219	152200	995063395	2960	2960	2960	2960	0
341	20231219	152100	995063395	2960	2960	2960	2960	0
342	20231219	152000	995063395	2960	2960	2960	2960	0
343	20231219	151900	995063395	2960	2950	2960	2950	2
344	20231219	151800	995057485	2960	2960	2960	2950	55
345	20231219	151700	994895185	2960	2950	2960	2950	232
346	20231219	151600	994210735	2950	2950	2950	2950	859
347	20231219	151500	991676685	2950	2950	2950	2945	482
348	20231219	151400	990255660	2945	2950	2950	2945	256
349	20231219	151300	989501360	2950	2945	2950	2945	755
350	20231219	151200	987276660	2945	2950	2955	2945	882
351	20231219	151100	984672520	2945	2950	2950	2945	190
352	20231219	151000	984112920	2950	2950	2950	2945	313
353	20231219	150900	983190470	2945	2945	2945	2945	326
354	20231219	150800	982230400	2950	2940	2950	2940	2439
355	20231219	150700	975049345	2945	2940	2945	2940	337
356	20231219	150600	974058560	2940	2945	2945	2940	1073
357	20231219	150500	970903855	2945	2945	2950	2945	1978
358	20231219	150400	965078600	2945	2945	2945	2945	325
359	20231219	150300	964121475	2950	2940	2950	2940	1948
360	20231219	150200	958391465	2940	2940	2940	2940	1792
361	20231219	150100	953122985	2940	2945	2945	2940	553
362	20231219	150000	951495300	2945	2950	2950	2940	760
363	20231219	145900	949257730	2950	2950	2950	2945	334
364	20231219	145800	948274060	2950	2945	2955	2945	229
365	20231219	145700	947599200	2955	2950	2955	2945	424
366	20231219	145600	946348720	2945	2950	2950	2945	197
367	20231219	145500	945768305	2945	2945	2945	2945	325
368	20231219	145400	944811180	2950	2950	2950	2950	976
369	20231219	145300	941931980	2950	2950	2950	2950	327
370	20231219	145200	940967330	2950	2940	2950	2940	689
371	20231219	145100	938937570	2950	2950	2950	2940	397
372	20231219	145000	937769680	2950	2945	2950	2945	376
373	20231219	144900	936662110	2950	2945	2950	2945	216
374	20231219	144800	936025640	2945	2945	2945	2945	179
375	20231219	144700	935498485	2940	2950	2950	2940	3024
376	20231219	144600	926600420	2945	2950	2950	2945	537
377	20231219	144500	925017165	2945	2945	2945	2945	326
378	20231219	144400	924057095	2945	2945	2945	2945	333
379	20231219	144300	923076410	2945	2950	2950	2945	458
380	20231219	144200	921726940	2945	2945	2945	2945	326
381	20231219	144100	920766870	2945	2945	2945	2945	326
382	20231219	144000	919806800	2945	2940	2945	2940	658
383	20231219	143900	917870615	2950	2940	2950	2940	289
384	20231219	143800	917019865	2940	2940	2940	2940	327
385	20231219	143700	916058485	2940	2940	2945	2940	633
386	20231219	143600	914197425	2950	2940	2950	2940	196
387	20231219	143500	913620685	2940	2945	2945	2940	183
388	20231219	143400	913082650	2940	2945	2945	2940	376
389	20231219	143300	911976960	2940	2940	2940	2940	326
390	20231219	143200	911018520	2940	2945	2945	2940	328
391	20231219	143100	910054190	2945	2940	2945	2940	826
392	20231219	143000	907625745	2940	2940	2940	2940	380
393	20231219	142900	906508545	2940	2940	2940	2940	327
394	20231219	142800	905547165	2940	2940	2940	2940	330
395	20231219	142700	904576965	2940	2945	2945	2940	275
396	20231219	142600	903767990	2945	2940	2945	2940	608
397	20231219	142500	901978325	2940	2940	2945	2940	442
398	20231219	142400	900678420	2945	2940	2945	2940	154
399	20231219	142300	900225640	2940	2945	2945	2940	490
400	20231219	142200	898784220	2945	2945	2945	2940	188
401	20231219	142100	898231455	2940	2945	2945	2940	196
402	20231219	142000	897654965	2940	2940	2945	2940	960
403	20231219	141900	894832370	2940	2945	2945	2940	1390
404	20231219	141800	890745750	2945	2945	2945	2940	4150
405	20231219	141700	878544230	2945	2950	2950	2945	679
406	20231219	141600	876542075	2945	2950	2950	2945	2329
407	20231219	141500	869683160	2950	2945	2950	2945	400
408	20231219	141400	868504790	2945	2945	2945	2945	525
409	20231219	141300	866958665	2950	2945	2950	2945	350
410	20231219	141200	865927690	2945	2945	2945	2945	327
411	20231219	141100	864964675	2945	2945	2945	2945	146
412	20231219	141000	864534705	2950	2945	2950	2945	308
413	20231219	140900	863626835	2950	2950	2950	2950	30
414	20231219	140800	863538335	2950	2945	2950	2945	535
415	20231219	140700	861962660	2945	2945	2945	2945	326
416	20231219	140600	861002590	2945	2945	2945	2945	326
417	20231219	140500	860042520	2945	2945	2945	2945	325
418	20231219	140400	859085395	2945	2945	2945	2945	180
419	20231219	140300	858555295	2945	2945	2945	2945	327
420	20231219	140200	857592280	2950	2950	2950	2950	890
421	20231219	140100	854966780	2950	2960	2960	2950	288
422	20231219	140000	854116635	2955	2945	2955	2945	247
423	20231219	135900	853388550	2945	2945	2945	2945	325
424	20231219	135800	852431425	2945	2950	2950	2945	172
425	20231219	135700	851924760	2945	2950	2950	2945	301
426	20231219	135600	851037710	2955	2945	2955	2945	180
427	20231219	135500	850507600	2945	2945	2950	2945	472
428	20231219	135400	849116830	2945	2950	2950	2945	181
429	20231219	135300	848583780	2950	2950	2950	2945	325
430	20231219	135200	847625925	2950	2945	2950	2945	326
431	20231219	135100	846664955	2950	2955	2955	2950	181
432	20231219	135000	846131000	2950	2955	2955	2950	482
433	20231219	134900	844709065	2955	2955	2955	2950	352
434	20231219	134800	843670540	2955	2950	2955	2950	330
435	20231219	134700	842697015	2950	2945	2950	2945	238
436	20231219	134600	841995815	2950	2950	2950	2950	88
437	20231219	134500	841736215	2945	2950	2950	2945	327
438	20231219	134400	840772465	2945	2945	2945	2945	325
439	20231219	134300	839815340	2950	2950	2950	2950	236
440	20231219	134200	839119140	2945	2950	2950	2945	1270
441	20231219	134100	835373370	2950	2960	2960	2950	248
442	20231219	134000	834641420	2955	2950	2955	2950	329
443	20231219	133900	833670860	2960	2945	2960	2945	327
444	20231219	133800	832706930	2945	2945	2945	2945	1344
445	20231219	133700	828748850	2945	2945	2945	2945	326
446	20231219	133600	827788780	2945	2950	2950	2945	3526
447	20231219	133500	817404705	2955	2945	2955	2945	329
448	20231219	133400	816435770	2945	2945	2945	2945	180
449	20231219	133300	815905670	2945	2950	2950	2945	246
450	20231219	133200	815181195	2945	2945	2945	2945	1149
451	20231219	133100	811797390	2945	2945	2950	2945	620
452	20231219	133000	809971450	2945	2950	2950	2945	348
453	20231219	132900	808945750	2950	2950	2950	2950	475
454	20231219	132800	807544500	2950	2955	2955	2950	379
455	20231219	132700	806426435	2955	2950	2955	2945	419
456	20231219	132600	805191770	2950	2950	2955	2950	619
457	20231219	132500	803365715	2955	2950	2955	2950	386
458	20231219	132400	802226490	2950	2945	2950	2945	929
459	20231219	132300	799487010	2945	2945	2945	2945	327
460	20231219	132200	798523995	2945	2950	2950	2945	262
461	20231219	132100	797751825	2950	2945	2950	2945	493
462	20231219	132000	796298370	2945	2950	2950	2945	351
463	20231219	131900	795263650	2950	2950	2955	2950	913
464	20231219	131800	792569800	2950	2950	2950	2945	506
465	20231219	131700	791077835	2945	2950	2950	2945	669
466	20231219	131600	789106025	2950	2955	2955	2950	10615
467	20231219	131500	757767995	2955	2955	2955	2955	325
468	20231219	131400	756807620	2960	2960	2960	2960	149
469	20231219	131300	756366580	2960	2960	2960	2960	326
470	20231219	131200	755401620	2955	2955	2955	2955	184
471	20231219	131100	754857900	2955	2960	2960	2955	326
472	20231219	131000	753893670	2955	2955	2955	2955	326
473	20231219	130900	752930340	2970	2955	2970	2955	330
474	20231219	130800	751955145	2960	2955	2960	2955	488
475	20231219	130700	750511565	2960	2960	2960	2960	453
476	20231219	130600	749170685	2955	2960	2960	2955	324
477	20231219	130500	748212540	2960	2965	2965	2960	380
478	20231219	130400	747086740	2960	2965	2965	2960	6356
479	20231219	130300	728266700	2965	2970	2970	2965	326
480	20231219	130200	727300105	2965	2965	2965	2965	326
481	20231219	130100	726333515	2970	2965	2970	2965	328
482	20231219	130000	725360985	2965	2965	2965	2960	466
483	20231219	125900	723979300	2965	2965	2965	2965	184
484	20231219	125800	723433740	2965	2965	2965	2965	325
485	20231219	125700	722470115	2965	2965	2965	2965	356
486	20231219	125600	721414575	2970	2970	2970	2965	334
487	20231219	125500	720424230	2965	2965	2965	2965	0
488	20231219	125400	720424230	2965	2970	2970	2965	180
489	20231219	125300	719890525	2965	2965	2965	2965	327
490	20231219	125200	718920970	2965	2970	2970	2965	375
491	20231219	125100	717809010	2965	2965	2965	2965	179
492	20231219	125000	717278275	2965	2970	2970	2965	328
493	20231219	124900	716305750	2965	2965	2965	2965	325
494	20231219	124800	715342125	2970	2970	2970	2970	172
495	20231219	124700	714831285	2970	2965	2970	2965	282
496	20231219	124600	713994480	2965	2965	2965	2965	0
497	20231219	124500	713994480	2965	2970	2970	2965	14
498	20231219	124400	713952925	2970	2970	2970	2965	566
499	20231219	124300	712272635	2965	2965	2965	2965	146
500	20231219	124200	711839745	2970	2965	2970	2965	55
501	20231219	124100	711676645	2965	2965	2965	2965	647
502	20231219	124000	709758290	2965	2975	2975	2965	703
503	20231219	123900	707669465	2975	2970	2975	2965	746
504	20231219	123800	705451825	2965	2965	2965	2965	0
505	20231219	123700	705451825	2965	2965	2965	2965	1288
506	20231219	123600	701632905	2960	2965	2965	2960	246
507	20231219	123500	700904245	2960	2960	2960	2960	146
508	20231219	123400	700472085	2965	2965	2965	2965	2506
509	20231219	123300	693041795	2965	2965	2965	2965	0
510	20231219	123200	693041795	2965	2975	2975	2965	149
511	20231219	123100	692599980	2965	2970	2970	2965	147
512	20231219	123000	692164120	2970	2965	2970	2965	321
513	20231219	122900	691211480	2970	2975	2975	2970	107
514	20231219	122800	690893630	2965	2975	2975	2965	148
515	20231219	122700	690454800	2975	2975	2975	2965	245
516	20231219	122600	689728355	2965	2965	2965	2965	146
517	20231219	122500	689295465	2965	2965	2965	2965	0
518	20231219	122400	689295465	2965	2975	2975	2965	308
519	20231219	122300	688382235	2965	2970	2970	2965	152
520	20231219	122200	687931530	2980	2970	2980	2970	1144
521	20231219	122100	684533840	2970	2970	2970	2970	146
522	20231219	122000	684100220	2975	2975	2975	2975	266
523	20231219	121900	683308870	2975	2975	2975	2975	193
524	20231219	121800	682734695	2975	2975	2975	2975	100
525	20231219	121700	682437195	2975	2970	2980	2970	330
526	20231219	121600	681455945	2980	2980	2980	2980	90
527	20231219	121500	681187745	2970	2970	2970	2970	147
528	20231219	121400	680751155	2970	2980	2980	2970	646
529	20231219	121300	678827535	2970	2970	2970	2970	353
530	20231219	121200	677779125	2975	2975	2975	2975	337
531	20231219	121100	676776550	2975	2975	2975	2975	133
532	20231219	121000	676380875	2975	2975	2975	2975	147
533	20231219	120900	675943550	2985	2975	2985	2975	182
534	20231219	120800	675401750	2975	2975	2975	2975	146
535	20231219	120700	674967400	2975	2975	2975	2975	110
536	20231219	120600	674640150	2975	2975	2975	2975	37
537	20231219	120500	674530075	2970	2970	2970	2970	146
538	20231219	120400	674096455	2970	2970	2970	2970	146
539	20231219	120300	673662835	2970	2970	2970	2970	1305
540	20231219	120200	669786985	2970	2970	2980	2970	1480
541	20231219	120100	665381915	2970	2975	2975	2970	217
542	20231219	120000	664737325	2975	2970	2975	2970	154
543	20231219	115900	664279905	2970	2970	2970	2970	141
544	20231219	115800	663861135	2970	2970	2970	2970	146
545	20231219	115700	663427515	2970	2985	2985	2970	148
546	20231219	115600	662987940	2970	2970	2970	2970	146
547	20231219	115500	662554320	2975	2975	2975	2975	352
548	20231219	115400	661507120	2975	2975	2975	2975	10
549	20231219	115300	661477370	2975	2975	2975	2975	146
550	20231219	115200	661043020	2975	2975	2975	2975	147
551	20231219	115100	660605695	2985	2975	2985	2975	593
552	20231219	115000	658837050	2975	2975	2975	2975	0
553	20231219	114900	658837050	2975	2975	2975	2975	146
554	20231219	114800	658402700	2975	2975	2985	2970	582
555	20231219	114700	656671975	2975	2970	2975	2970	368
556	20231219	114600	655577905	2970	2970	2970	2970	0
557	20231219	114500	655577905	2970	2975	2975	2970	147
558	20231219	114400	655141310	2970	2975	2975	2970	181
559	20231219	114300	654603570	2975	2975	2975	2970	155
560	20231219	114200	654143175	2970	2970	2970	2970	146
561	20231219	114100	653709555	2970	2970	2970	2970	0
562	20231219	114000	653709555	2970	2970	2970	2970	216
563	20231219	113900	653068035	2970	2975	2975	2970	227
564	20231219	113800	652393695	2970	2970	2970	2970	146
565	20231219	113700	651960075	2970	2970	2970	2970	0
566	20231219	113600	651960075	2970	2970	2970	2970	146
567	20231219	113500	651526455	2975	2975	2975	2970	162
568	20231219	113400	651045240	2975	2975	2975	2975	33
569	20231219	113300	650947065	2975	2970	2975	2970	148
570	20231219	113200	650507495	2975	2975	2975	2975	3
571	20231219	113100	650498570	2975	2975	2975	2975	122
572	20231219	113000	650135620	2975	2975	2975	2975	147
573	20231219	112900	649698295	2975	2975	2975	2975	146
574	20231219	112800	649263945	2975	2975	2975	2975	0
575	20231219	112700	649263945	2975	2980	2980	2975	612
576	20231219	112600	647442075	2980	2985	2985	2980	95
577	20231219	112500	647158725	2985	2975	2985	2975	157
578	20231219	112400	646691540	2975	2975	2975	2975	2000
579	20231219	112300	640741540	2975	2980	2980	2975	4498
580	20231219	112200	627338230	2980	2980	2980	2980	146
581	20231219	112100	626903150	2985	2985	2985	2980	227
582	20231219	112000	626226290	2985	2985	2985	2985	3420
583	20231219	111900	616017590	2985	2985	2985	2985	0
584	20231219	111800	616017590	2985	2985	2985	2985	146
585	20231219	111700	615581780	2985	2985	2985	2985	147
586	20231219	111600	615142985	2985	2985	2990	2985	476
587	20231219	111500	613720600	2985	2985	2985	2985	0
588	20231219	111400	613720600	2985	2985	2985	2985	405
589	20231219	111300	612511675	2985	2985	2985	2985	146
590	20231219	111200	612075865	2990	2990	2990	2990	8
591	20231219	111100	612051945	2990	2990	2990	2990	500
592	20231219	111000	610556945	2985	2990	2990	2985	1501
593	20231219	110900	606069685	2990	2990	2990	2990	146
594	20231219	110800	605633145	2985	2985	2985	2985	147
595	20231219	110700	605194350	2985	2985	2985	2985	171
596	20231219	110600	604683915	2985	2985	2985	2985	0
597	20231219	110500	604683915	2985	2985	2985	2985	146
598	20231219	110400	604248105	2985	2995	2995	2985	246
599	20231219	110300	603512795	2990	2980	2990	2980	1123
600	20231219	110200	600156495	2975	2980	2980	2975	2585
601	20231219	110100	592456175	2980	2985	2985	2980	897
602	20231219	110000	589782865	2985	2985	2985	2985	135
603	20231219	105900	589379890	2985	2985	2985	2985	466
604	20231219	105800	587988880	2990	2990	2990	2990	4
605	20231219	105700	587976920	2985	2985	2985	2985	151
606	20231219	105600	587526185	2985	2990	2990	2985	1677
607	20231219	105500	582512685	2990	2985	2990	2985	184
608	20231219	105400	581963260	2990	2990	2990	2990	310
609	20231219	105300	581036360	2995	2995	2995	2995	1665
610	20231219	105200	576049685	2990	2985	2990	2985	166
611	20231219	105100	575554075	2985	2985	2985	2985	146
612	20231219	105000	575118265	2980	2980	2980	2980	147
613	20231219	104900	574680205	2990	2985	2990	2985	168
614	20231219	104800	574177890	2980	2980	2980	2980	176
615	20231219	104700	573653410	2980	2980	2980	2980	147
616	20231219	104600	573215350	2990	2990	2990	2990	2001
617	20231219	104500	567232360	2995	2980	2995	2980	621
618	20231219	104400	565377930	2980	2980	2980	2980	2746
619	20231219	104300	557194850	2980	2980	2980	2975	167
620	20231219	104200	556697920	2975	2975	2975	2975	146
621	20231219	104100	556263570	2980	2980	2980	2980	442
622	20231219	104000	554946410	2995	2995	2995	2995	10
623	20231219	103900	554916460	2995	2975	2995	2975	2439
624	20231219	103800	547633715	2975	2980	2980	2975	2722
625	20231219	103700	539522910	2980	2975	2980	2975	172
626	20231219	103600	539011085	2975	2975	2980	2975	17
627	20231219	103500	538960460	2975	2975	2980	2975	750
628	20231219	103400	536728960	2975	2980	2980	2975	147
629	20231219	103300	536291630	2980	2975	2980	2975	156
630	20231219	103200	535827480	2980	2980	2980	2980	499
631	20231219	103100	534340460	2975	2975	2975	2975	150
632	20231219	103000	533894210	2975	2975	2975	2975	147
633	20231219	102900	533456885	2980	2975	2980	2975	158
634	20231219	102800	532986780	2980	2975	2980	2975	438
635	20231219	102700	531682365	2980	2975	2980	2975	2064
636	20231219	102600	525532960	2970	2970	2970	2970	146
637	20231219	102500	525099340	2975	2975	2975	2975	513
638	20231219	102400	523573165	2975	2970	2975	2970	1321
639	20231219	102300	519643920	2970	2970	2970	2970	0
640	20231219	102200	519643920	2970	2970	2970	2970	181
641	20231219	102100	519106350	2970	2970	2970	2970	146
642	20231219	102000	518672730	2975	2970	2975	2970	437
643	20231219	101900	517374645	2970	2970	2970	2970	112
644	20231219	101800	517042005	2965	2965	2965	2965	208
645	20231219	101700	516425285	2965	2960	2965	2960	149
646	20231219	101600	515983515	2965	2970	2970	2965	1448
647	20231219	101500	511690170	2970	2965	2970	2965	478
648	20231219	101400	510271240	2960	2960	2960	2960	0
649	20231219	101300	510271240	2960	2960	2960	2960	147
650	20231219	101200	509836120	2960	2965	2965	2960	800
651	20231219	101100	507467370	2960	2960	2960	2960	146
652	20231219	101000	507035210	2965	2965	2965	2965	225
653	20231219	100900	506368085	2965	2965	2965	2965	36
654	20231219	100800	506261345	2970	2975	2975	2965	1022
655	20231219	100700	503225810	2975	2965	2975	2965	153
656	20231219	100600	502772105	2960	2960	2960	2960	14
657	20231219	100500	502730665	2960	2960	2960	2960	147
658	20231219	100400	502295545	2960	2960	2975	2960	923
659	20231219	100300	499563435	2960	2960	2960	2960	196
660	20231219	100200	498983275	2975	2955	2975	2955	147
661	20231219	100100	498548870	2955	2955	2955	2955	14
662	20231219	100000	498507500	2955	2975	2975	2955	250
663	20231219	095900	497768690	2975	2975	2975	2955	601
664	20231219	095800	495983635	2970	2960	2970	2950	3557
665	20231219	095700	485475180	2960	2960	2960	2960	2
666	20231219	095600	485469260	2960	2960	2970	2960	1392
667	20231219	095500	481346940	2960	2970	2970	2960	631
668	20231219	095400	479478380	2970	2960	2970	2955	3123
669	20231219	095300	470240605	2960	2970	2970	2960	14
670	20231219	095200	470199075	2970	2970	2970	2970	158
671	20231219	095100	469729815	2970	2970	2975	2970	12
672	20231219	095000	469694170	2970	2970	2970	2960	374
673	20231219	094900	468585230	2970	2965	2970	2955	237
674	20231219	094800	467883975	2965	2965	2965	2965	101
675	20231219	094700	467584510	2970	2965	2970	2950	270
676	20231219	094600	466786655	2955	2975	2975	2955	2383
677	20231219	094500	459742245	2960	2970	2975	2960	2297
678	20231219	094400	452926800	2965	2960	2965	2960	5604
679	20231219	094300	436328690	2955	2955	2955	2945	5678
680	20231219	094200	419568060	2955	2950	2955	2940	658
681	20231219	094100	417626890	2950	2950	2950	2935	6140
682	20231219	094000	399581875	2950	2945	2950	2940	4783
683	20231219	093900	385510350	2945	2940	2955	2935	4543
684	20231219	093800	372116550	2935	2930	2940	2930	5360
685	20231219	093700	356383225	2935	2965	2965	2905	44254
686	20231219	093600	226856570	2950	2965	2985	2950	14858
687	20231219	093500	182876425	2975	2980	2980	2965	1184
688	20231219	093400	179359295	2970	2985	2985	2970	5359
689	20231219	093300	163427905	2985	2985	2985	2980	489
690	20231219	093200	161970555	2985	3000	3000	2985	64
691	20231219	093100	161779500	3000	2980	3000	2975	1573
692	20231219	093000	157094860	2975	2980	2980	2975	448
693	20231219	092900	155761385	2980	2975	2980	2970	4560
694	20231219	092800	142191670	2975	2980	2980	2975	1265
695	20231219	092700	138428285	2980	2980	2985	2980	4493
696	20231219	092600	125036400	2980	2985	2985	2980	94
697	20231219	092500	124756180	2975	2980	2985	2970	437
698	20231219	092400	123456320	2975	2975	2975	2975	5082
699	20231219	092300	108337370	2970	2980	2980	2970	2610
700	20231219	092200	100570740	2980	2985	2985	2980	5333
701	20231219	092100	84666245	2985	3000	3000	2985	1871
702	20231219	092000	79078365	3000	3000	3000	2990	471
703	20231219	091900	77669400	3000	3000	3000	3000	22
704	20231219	091800	77603400	2985	2985	2985	2985	1248
705	20231219	091700	73878120	2985	2990	2995	2985	1041
706	20231219	091600	70765845	2990	2990	2995	2990	3034
707	20231219	091500	61693660	2995	2995	2995	2995	705
708	20231219	091400	59582185	3000	2995	3005	2995	148
709	20231219	091300	59138640	2995	3000	3005	2995	738
710	20231219	091200	56927130	3010	3010	3010	3010	38
711	20231219	091100	56812750	3010	3010	3010	3010	40
712	20231219	091000	56692350	2990	2995	2995	2990	1018
713	20231219	090900	53646580	2995	3010	3010	2995	688
714	20231219	090800	51584480	3010	3000	3010	3000	987
715	20231219	090700	48622950	3000	3010	3010	3000	776
716	20231219	090600	46290170	3010	3010	3010	3010	703
717	20231219	090500	44174140	3015	3015	3015	3015	24
718	20231219	090400	44101780	3010	3035	3035	3010	3271
719	20231219	090300	34199560	3035	3035	3035	3035	55
720	20231219	090200	34032635	3035	3035	3035	3035	11
721	20231219	090100	33999250	3005	3040	3040	3005	2048
722	20231219	090000	27839345	3010	3050	3050	3010	9131