KissMeData/104200/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	200600	4391234940	4165	4165	4165	4165	7075
3	20231206	200500	4391234940	4165	4165	4165	4165	0
4	20231206	200400	4391234940	4165	4165	4165	4165	0
5	20231206	200300	4391234940	4165	4165	4165	4165	0
6	20231206	200200	4391234940	4165	4165	4165	4165	0
7	20231206	200100	4391234940	4165	4165	4165	4165	0
8	20231206	200000	4391234940	4165	4165	4165	4165	0
9	20231206	195900	4391234940	4165	4165	4165	4165	0
10	20231206	195800	4391234940	4165	4165	4165	4165	0
11	20231206	195700	4391234940	4165	4165	4165	4165	0
12	20231206	195600	4391234940	4165	4165	4165	4165	0
13	20231206	195500	4391234940	4165	4165	4165	4165	0
14	20231206	195400	4391234940	4165	4165	4165	4165	0
15	20231206	195300	4391234940	4165	4165	4165	4165	0
16	20231206	195200	4391234940	4165	4165	4165	4165	0
17	20231206	195100	4391234940	4165	4165	4165	4165	0
18	20231206	195000	4391234940	4165	4165	4165	4165	0
19	20231206	194900	4391234940	4165	4165	4165	4165	0
20	20231206	194800	4391234940	4165	4165	4165	4165	0
21	20231206	194700	4391234940	4165	4165	4165	4165	0
22	20231206	194600	4391234940	4165	4165	4165	4165	0
23	20231206	194500	4391234940	4165	4165	4165	4165	0
24	20231206	194400	4391234940	4165	4165	4165	4165	0
25	20231206	194300	4391234940	4165	4165	4165	4165	0
26	20231206	194200	4391234940	4165	4165	4165	4165	0
27	20231206	194100	4391234940	4165	4165	4165	4165	0
28	20231206	194000	4391234940	4165	4165	4165	4165	0
29	20231206	193900	4391234940	4165	4165	4165	4165	0
30	20231206	193800	4391234940	4165	4165	4165	4165	0
31	20231206	193700	4391234940	4165	4165	4165	4165	0
32	20231206	193600	4391234940	4165	4165	4165	4165	7075
33	20231206	193500	4391234940	4165	4165	4165	4165	0
34	20231206	193400	4391234940	4165	4165	4165	4165	0
35	20231206	193300	4391234940	4165	4165	4165	4165	0
36	20231206	193200	4391234940	4165	4165	4165	4165	0
37	20231206	193100	4391234940	4165	4165	4165	4165	0
38	20231206	193000	4391234940	4165	4165	4165	4165	0
39	20231206	192900	4391234940	4165	4165	4165	4165	0
40	20231206	192800	4391234940	4165	4165	4165	4165	0
41	20231206	192700	4391234940	4165	4165	4165	4165	0
42	20231206	192600	4391234940	4165	4165	4165	4165	0
43	20231206	192500	4391234940	4165	4165	4165	4165	0
44	20231206	192400	4391234940	4165	4165	4165	4165	0
45	20231206	192300	4391234940	4165	4165	4165	4165	0
46	20231206	192200	4391234940	4165	4165	4165	4165	0
47	20231206	192100	4391234940	4165	4165	4165	4165	0
48	20231206	192000	4391234940	4165	4165	4165	4165	0
49	20231206	191900	4391234940	4165	4165	4165	4165	0
50	20231206	191800	4391234940	4165	4165	4165	4165	0
51	20231206	191700	4391234940	4165	4165	4165	4165	0
52	20231206	191600	4391234940	4165	4165	4165	4165	0
53	20231206	191500	4391234940	4165	4165	4165	4165	0
54	20231206	191400	4391234940	4165	4165	4165	4165	0
55	20231206	191300	4391234940	4165	4165	4165	4165	0
56	20231206	191200	4391234940	4165	4165	4165	4165	0
57	20231206	191100	4391234940	4165	4165	4165	4165	0
58	20231206	191000	4391234940	4165	4165	4165	4165	0
59	20231206	190900	4391234940	4165	4165	4165	4165	0
60	20231206	190800	4391234940	4165	4165	4165	4165	0
61	20231206	190700	4391234940	4165	4165	4165	4165	0
62	20231206	190600	4391234940	4165	4165	4165	4165	7075
63	20231206	190500	4391234940	4165	4165	4165	4165	0
64	20231206	190400	4391234940	4165	4165	4165	4165	0
65	20231206	190300	4391234940	4165	4165	4165	4165	0
66	20231206	190200	4391234940	4165	4165	4165	4165	0
67	20231206	190100	4391234940	4165	4165	4165	4165	0
68	20231206	190000	4391234940	4165	4165	4165	4165	0
69	20231206	185900	4391234940	4165	4165	4165	4165	0
70	20231206	185800	4391234940	4165	4165	4165	4165	0
71	20231206	185700	4391234940	4165	4165	4165	4165	0
72	20231206	185600	4391234940	4165	4165	4165	4165	0
73	20231206	185500	4391234940	4165	4165	4165	4165	0
74	20231206	185400	4391234940	4165	4165	4165	4165	0
75	20231206	185300	4391234940	4165	4165	4165	4165	0
76	20231206	185200	4391234940	4165	4165	4165	4165	0
77	20231206	185100	4391234940	4165	4165	4165	4165	0
78	20231206	185000	4391234940	4165	4165	4165	4165	0
79	20231206	184900	4391234940	4165	4165	4165	4165	0
80	20231206	184800	4391234940	4165	4165	4165	4165	0
81	20231206	184700	4391234940	4165	4165	4165	4165	0
82	20231206	184600	4391234940	4165	4165	4165	4165	0
83	20231206	184500	4391234940	4165	4165	4165	4165	0
84	20231206	184400	4391234940	4165	4165	4165	4165	0
85	20231206	184300	4391234940	4165	4165	4165	4165	0
86	20231206	184200	4391234940	4165	4165	4165	4165	0
87	20231206	184100	4391234940	4165	4165	4165	4165	0
88	20231206	184000	4391234940	4165	4165	4165	4165	0
89	20231206	183900	4391234940	4165	4165	4165	4165	0
90	20231206	183800	4391234940	4165	4165	4165	4165	0
91	20231206	183700	4391234940	4165	4165	4165	4165	0
92	20231206	183600	4391234940	4165	4165	4165	4165	7075
93	20231206	183500	4391234940	4165	4165	4165	4165	0
94	20231206	183400	4391234940	4165	4165	4165	4165	0
95	20231206	183300	4391234940	4165	4165	4165	4165	0
96	20231206	183200	4391234940	4165	4165	4165	4165	0
97	20231206	183100	4391234940	4165	4165	4165	4165	0
98	20231206	183000	4391234940	4165	4165	4165	4165	0
99	20231206	182900	4391234940	4165	4165	4165	4165	0
100	20231206	182800	4391234940	4165	4165	4165	4165	0
101	20231206	182700	4391234940	4165	4165	4165	4165	0
102	20231206	182600	4391234940	4165	4165	4165	4165	0
103	20231206	182500	4391234940	4165	4165	4165	4165	0
104	20231206	182400	4391234940	4165	4165	4165	4165	0
105	20231206	182300	4391234940	4165	4165	4165	4165	0
106	20231206	182200	4391234940	4165	4165	4165	4165	0
107	20231206	182100	4391234940	4165	4165	4165	4165	0
108	20231206	182000	4391234940	4165	4165	4165	4165	0
109	20231206	181900	4391234940	4165	4165	4165	4165	0
110	20231206	181800	4391234940	4165	4165	4165	4165	0
111	20231206	181700	4391234940	4165	4165	4165	4165	0
112	20231206	181600	4391234940	4165	4165	4165	4165	0
113	20231206	181500	4391234940	4165	4165	4165	4165	0
114	20231206	181400	4391234940	4165	4165	4165	4165	0
115	20231206	181300	4391234940	4165	4165	4165	4165	0
116	20231206	181200	4391234940	4165	4165	4165	4165	0
117	20231206	181100	4391234940	4165	4165	4165	4165	0
118	20231206	181000	4391234940	4165	4165	4165	4165	0
119	20231206	180900	4391234940	4165	4165	4165	4165	0
120	20231206	180800	4391234940	4165	4165	4165	4165	0
121	20231206	180700	4391234940	4165	4165	4165	4165	0
122	20231206	180600	4391234940	4165	4165	4165	4165	7075
123	20231206	180500	4391234940	4165	4165	4165	4165	0
124	20231206	180400	4391234940	4165	4165	4165	4165	0
125	20231206	180300	4391234940	4165	4165	4165	4165	0
126	20231206	180200	4391234940	4165	4165	4165	4165	0
127	20231206	180100	4391234940	4165	4165	4165	4165	0
128	20231206	180000	4391234940	4165	4165	4165	4165	0
129	20231206	175900	4391234940	4165	4165	4165	4165	0
130	20231206	175800	4391234940	4165	4165	4165	4165	0
131	20231206	175700	4391234940	4165	4165	4165	4165	0
132	20231206	175600	4391234940	4165	4165	4165	4165	0
133	20231206	175500	4391234940	4165	4165	4165	4165	0
134	20231206	175400	4391234940	4165	4165	4165	4165	0
135	20231206	175300	4391234940	4165	4165	4165	4165	0
136	20231206	175200	4391234940	4165	4165	4165	4165	0
137	20231206	175100	4391234940	4165	4165	4165	4165	0
138	20231206	175000	4391234940	4165	4165	4165	4165	0
139	20231206	174900	4391234940	4165	4165	4165	4165	0
140	20231206	174800	4391234940	4165	4165	4165	4165	0
141	20231206	174700	4391234940	4165	4165	4165	4165	0
142	20231206	174600	4391234940	4165	4165	4165	4165	0
143	20231206	174500	4391234940	4165	4165	4165	4165	0
144	20231206	174400	4391234940	4165	4165	4165	4165	0
145	20231206	174300	4391234940	4165	4165	4165	4165	0
146	20231206	174200	4391234940	4165	4165	4165	4165	0
147	20231206	174100	4391234940	4165	4165	4165	4165	0
148	20231206	174000	4391234940	4165	4165	4165	4165	0
149	20231206	173900	4391234940	4165	4165	4165	4165	0
150	20231206	173800	4391234940	4165	4165	4165	4165	0
151	20231206	173700	4391234940	4165	4165	4165	4165	0
152	20231206	173600	4391234940	4165	4165	4165	4165	7075
153	20231206	173500	4391234940	4165	4165	4165	4165	0
154	20231206	173400	4391234940	4165	4165	4165	4165	0
155	20231206	173300	4391234940	4165	4165	4165	4165	0
156	20231206	173200	4391234940	4165	4165	4165	4165	0
157	20231206	173100	4391234940	4165	4165	4165	4165	0
158	20231206	173000	4391234940	4165	4165	4165	4165	0
159	20231206	172900	4391234940	4165	4165	4165	4165	0
160	20231206	172800	4391234940	4165	4165	4165	4165	0
161	20231206	172700	4391234940	4165	4165	4165	4165	0
162	20231206	172600	4391234940	4165	4165	4165	4165	0
163	20231206	172500	4391234940	4165	4165	4165	4165	0
164	20231206	172400	4391234940	4165	4165	4165	4165	0
165	20231206	172300	4391234940	4165	4165	4165	4165	0
166	20231206	172200	4391234940	4165	4165	4165	4165	0
167	20231206	172100	4391234940	4165	4165	4165	4165	0
168	20231206	172000	4391234940	4165	4165	4165	4165	0
169	20231206	171900	4391234940	4165	4165	4165	4165	0
170	20231206	171800	4391234940	4165	4165	4165	4165	0
171	20231206	171700	4391234940	4165	4165	4165	4165	0
172	20231206	171600	4391234940	4165	4165	4165	4165	0
173	20231206	171500	4391234940	4165	4165	4165	4165	0
174	20231206	171400	4391234940	4165	4165	4165	4165	0
175	20231206	171300	4391234940	4165	4165	4165	4165	0
176	20231206	171200	4391234940	4165	4165	4165	4165	0
177	20231206	171100	4391234940	4165	4165	4165	4165	0
178	20231206	171000	4391234940	4165	4165	4165	4165	0
179	20231206	170900	4391234940	4165	4165	4165	4165	0
180	20231206	170800	4391234940	4165	4165	4165	4165	0
181	20231206	170700	4391234940	4165	4165	4165	4165	0
182	20231206	170600	4391234940	4165	4165	4165	4165	7075
183	20231206	170500	4391234940	4165	4165	4165	4165	0
184	20231206	170400	4391234940	4165	4165	4165	4165	0
185	20231206	170300	4391234940	4165	4165	4165	4165	0
186	20231206	170200	4391234940	4165	4165	4165	4165	0
187	20231206	170100	4391234940	4165	4165	4165	4165	0
188	20231206	170000	4391234940	4165	4165	4165	4165	0
189	20231206	165900	4391234940	4165	4165	4165	4165	0
190	20231206	165800	4391234940	4165	4165	4165	4165	0
191	20231206	165700	4391234940	4165	4165	4165	4165	0
192	20231206	165600	4391234940	4165	4165	4165	4165	0
193	20231206	165500	4391234940	4165	4165	4165	4165	0
194	20231206	165400	4391234940	4165	4165	4165	4165	0
195	20231206	165300	4391234940	4165	4165	4165	4165	0
196	20231206	165200	4391234940	4165	4165	4165	4165	0
197	20231206	165100	4391234940	4165	4165	4165	4165	0
198	20231206	165000	4391234940	4165	4165	4165	4165	0
199	20231206	164900	4391234940	4165	4165	4165	4165	0
200	20231206	164800	4391234940	4165	4165	4165	4165	0
201	20231206	164700	4391234940	4165	4165	4165	4165	0
202	20231206	164600	4391234940	4165	4165	4165	4165	0
203	20231206	164500	4391234940	4165	4165	4165	4165	0
204	20231206	164400	4391234940	4165	4165	4165	4165	0
205	20231206	164300	4391234940	4165	4165	4165	4165	0
206	20231206	164200	4391234940	4165	4165	4165	4165	0
207	20231206	164100	4391234940	4165	4165	4165	4165	0
208	20231206	164000	4391234940	4165	4165	4165	4165	0
209	20231206	163900	4391234940	4165	4165	4165	4165	0
210	20231206	163800	4391234940	4165	4165	4165	4165	0
211	20231206	163700	4391234940	4165	4165	4165	4165	0
212	20231206	163600	4391234940	4165	4165	4165	4165	7075
213	20231206	163500	4391234940	4165	4165	4165	4165	0
214	20231206	163400	4391234940	4165	4165	4165	4165	0
215	20231206	163300	4391234940	4165	4165	4165	4165	0
216	20231206	163200	4391234940	4165	4165	4165	4165	0
217	20231206	163100	4391234940	4165	4165	4165	4165	0
218	20231206	163000	4391234940	4165	4165	4165	4165	0
219	20231206	162900	4391234940	4165	4165	4165	4165	0
220	20231206	162800	4391234940	4165	4165	4165	4165	0
221	20231206	162700	4391234940	4165	4165	4165	4165	0
222	20231206	162600	4391234940	4165	4165	4165	4165	0
223	20231206	162500	4391234940	4165	4165	4165	4165	0
224	20231206	162400	4391234940	4165	4165	4165	4165	0
225	20231206	162300	4391234940	4165	4165	4165	4165	0
226	20231206	162200	4391234940	4165	4165	4165	4165	0
227	20231206	162100	4391234940	4165	4165	4165	4165	0
228	20231206	162000	4391234940	4165	4165	4165	4165	0
229	20231206	161900	4391234940	4165	4165	4165	4165	0
230	20231206	161800	4391234940	4165	4165	4165	4165	0
231	20231206	161700	4391234940	4165	4165	4165	4165	0
232	20231206	161600	4391234940	4165	4165	4165	4165	0
233	20231206	161500	4391234940	4165	4165	4165	4165	0
234	20231206	161400	4391234940	4165	4165	4165	4165	0
235	20231206	161300	4391234940	4165	4165	4165	4165	0
236	20231206	161200	4391234940	4165	4165	4165	4165	0
237	20231206	161100	4391234940	4165	4165	4165	4165	0
238	20231206	161000	4391234940	4165	4165	4165	4165	0
239	20231206	160900	4391234940	4165	4165	4165	4165	0
240	20231206	160800	4391234940	4165	4165	4165	4165	0
241	20231206	160700	4391234940	4165	4165	4165	4165	0
242	20231206	160600	4391234940	4165	4165	4165	4165	7075
243	20231206	160500	4391234940	4165	4165	4165	4165	0
244	20231206	160400	4391234940	4165	4165	4165	4165	0
245	20231206	160300	4391234940	4165	4165	4165	4165	0
246	20231206	160200	4391234940	4165	4165	4165	4165	0
247	20231206	160100	4391234940	4165	4165	4165	4165	0
248	20231206	160000	4391234940	4165	4165	4165	4165	0
249	20231206	155900	4391234940	4165	4165	4165	4165	0
250	20231206	155800	4391234940	4165	4165	4165	4165	0
251	20231206	155700	4391234940	4165	4165	4165	4165	0
252	20231206	155600	4391234940	4165	4165	4165	4165	0
253	20231206	155500	4391234940	4165	4165	4165	4165	0
254	20231206	155400	4391234940	4165	4165	4165	4165	0
255	20231206	155300	4391234940	4165	4165	4165	4165	0
256	20231206	155200	4391234940	4165	4165	4165	4165	0
257	20231206	155100	4391234940	4165	4165	4165	4165	0
258	20231206	155000	4391234940	4165	4165	4165	4165	0
259	20231206	154900	4391234940	4165	4165	4165	4165	0
260	20231206	154800	4391234940	4165	4165	4165	4165	0
261	20231206	154700	4391234940	4165	4165	4165	4165	0
262	20231206	154600	4391234940	4165	4165	4165	4165	0
263	20231206	154500	4391234940	4165	4165	4165	4165	0
264	20231206	154400	4391234940	4165	4165	4165	4165	0
265	20231206	154300	4391234940	4165	4165	4165	4165	0
266	20231206	154200	4391234940	4165	4165	4165	4165	0
267	20231206	154100	4391234940	4165	4165	4165	4165	0
268	20231206	154000	4391234940	4165	4165	4165	4165	0
269	20231206	153900	4391234940	4165	4165	4165	4165	0
270	20231206	153800	4391234940	4165	4165	4165	4165	0
271	20231206	153700	4391234940	4165	4165	4165	4165	0
272	20231206	153600	4391234940	4165	4165	4165	4165	7075
273	20231206	153500	4391234940	4165	4165	4165	4165	0
274	20231206	153400	4391234940	4165	4165	4165	4165	0
275	20231206	153300	4391234940	4165	4165	4165	4165	0
276	20231206	153200	4391234940	4165	4165	4165	4165	0
277	20231206	153100	4391234940	4165	4165	4165	4165	0
278	20231206	153000	4391234940	4165	4165	4165	4165	7075
279	20231206	152900	4361767565	4170	4170	4170	4170	0
280	20231206	152800	4361767565	4170	4170	4170	4170	0
281	20231206	152700	4361767565	4170	4170	4170	4170	0
282	20231206	152600	4361767565	4170	4170	4170	4170	0
283	20231206	152500	4361767565	4170	4170	4170	4170	0
284	20231206	152400	4361767565	4170	4170	4170	4170	0
285	20231206	152300	4361767565	4170	4170	4170	4170	0
286	20231206	152200	4361767565	4170	4170	4170	4170	0
287	20231206	152100	4361767565	4170	4170	4170	4170	0
288	20231206	152000	4361767565	4170	4170	4170	4170	0
289	20231206	151900	4361767565	4170	4170	4180	4170	3115
290	20231206	151800	4348763920	4165	4160	4165	4160	314
291	20231206	151700	4347456610	4165	4160	4165	4160	294
292	20231206	151600	4346232880	4160	4150	4160	4150	1607
293	20231206	151500	4339556850	4155	4150	4155	4150	910
294	20231206	151400	4335777225	4150	4150	4155	4150	879
295	20231206	151300	4332129250	4150	4150	4150	4150	42
296	20231206	151200	4331954950	4145	4135	4150	4135	96
297	20231206	151100	4331556835	4135	4140	4140	4135	680
298	20231206	151000	4328743275	4140	4150	4150	4140	1667
299	20231206	150900	4321831935	4150	4150	4155	4145	5510
300	20231206	150800	4298976780	4155	4160	4160	4155	13
301	20231206	150700	4298922760	4160	4155	4160	4150	436
302	20231206	150600	4297110630	4160	4160	4160	4160	406
303	20231206	150500	4295421670	4160	4160	4160	4160	1403
304	20231206	150400	4289585190	4165	4165	4165	4165	0
305	20231206	150300	4289585190	4165	4165	4170	4140	8462
306	20231206	150200	4254473090	4170	4165	4170	4165	502
307	20231206	150100	4252382255	4165	4165	4170	4165	277
308	20231206	150000	4251228545	4170	4180	4180	4170	764
309	20231206	145900	4248038880	4180	4175	4180	4175	679
310	20231206	145800	4245201530	4175	4180	4180	4175	245
311	20231206	145700	4244177525	4170	4165	4170	4165	827
312	20231206	145600	4240729075	4165	4170	4170	4165	8
313	20231206	145500	4240695730	4170	4165	4170	4165	297
314	20231206	145400	4239458220	4165	4170	4170	4165	280
315	20231206	145300	4238290630	4170	4170	4170	4165	1601
316	20231206	145200	4231616045	4170	4175	4180	4170	128
317	20231206	145100	4231081805	4170	4175	4180	4170	605
318	20231206	145000	4228556790	4170	4180	4180	4170	36
319	20231206	144900	4228406465	4180	4175	4180	4170	606
320	20231206	144800	4225876460	4175	4170	4180	4170	2882
321	20231206	144700	4213843775	4170	4165	4170	4165	352
322	20231206	144600	4212377685	4170	4180	4180	4165	2963
323	20231206	144500	4200019865	4180	4190	4195	4180	582
324	20231206	144400	4197585065	4190	4190	4195	4190	237
325	20231206	144300	4196591685	4195	4195	4195	4195	11
326	20231206	144200	4196545540	4180	4180	4180	4175	4372
327	20231206	144100	4178283565	4180	4195	4195	4180	271
328	20231206	144000	4177150680	4190	4190	4195	4190	557
329	20231206	143900	4174816725	4195	4175	4195	4175	411
330	20231206	143800	4173099845	4200	4185	4200	4175	1506
331	20231206	143700	4166780950	4175	4175	4175	4170	451
332	20231206	143600	4164899585	4180	4175	4180	4175	1085
333	20231206	143500	4160367335	4175	4180	4180	4175	566
334	20231206	143400	4158003955	4180	4165	4185	4160	4360
335	20231206	143300	4139838280	4165	4190	4195	4165	6934
336	20231206	143200	4110906855	4195	4175	4205	4175	5968
337	20231206	143100	4085909240	4175	4170	4180	4165	1689
338	20231206	143000	4078858955	4175	4180	4195	4175	5917
339	20231206	142900	4054091465	4175	4140	4175	4140	7233
340	20231206	142800	4023973075	4140	4140	4140	4140	0
341	20231206	142700	4023973075	4140	4140	4140	4140	0
342	20231206	142600	4023973075	4140	4125	4140	4125	1802
343	20231206	142500	4016528860	4125	4125	4125	4125	101
344	20231206	142400	4016112235	4130	4130	4130	4130	0
345	20231206	142300	4016112235	4130	4130	4130	4130	159
346	20231206	142200	4015455565	4130	4115	4130	4115	1136
347	20231206	142100	4010774310	4110	4115	4135	4110	1765
348	20231206	142000	4003503585	4115	4115	4115	4115	0
349	20231206	141900	4003503585	4115	4140	4140	4115	1612
350	20231206	141800	3996854660	4140	4140	4140	4140	108
351	20231206	141700	3996407540	4140	4140	4140	4140	194
352	20231206	141600	3995604380	4145	4150	4150	4145	51
353	20231206	141500	3995392735	4155	4155	4155	4135	142
354	20231206	141400	3994802745	4155	4135	4155	4135	888
355	20231206	141300	3991120570	4130	4135	4145	4130	212
356	20231206	141200	3990243385	4140	4140	4140	4140	1
357	20231206	141100	3990239245	4140	4140	4140	4140	2
358	20231206	141000	3990230965	4135	4135	4135	4135	0
359	20231206	140900	3990230965	4135	4140	4145	4135	125
360	20231206	140800	3989713290	4145	4125	4145	4115	1549
361	20231206	140700	3983330495	4125	4130	4130	4125	405
362	20231206	140600	3981658870	4130	4130	4130	4130	577
363	20231206	140500	3979275860	4130	4145	4145	4130	16
364	20231206	140400	3979209675	4150	4145	4155	4125	3699
365	20231206	140300	3963860410	4140	4130	4140	4120	803
366	20231206	140200	3960545175	4130	4130	4130	4130	98
367	20231206	140100	3960140435	4140	4140	4140	4130	75
368	20231206	140000	3959830175	4140	4140	4140	4140	410
369	20231206	135900	3958132775	4130	4130	4130	4130	395
370	20231206	135800	3956501425	4130	4140	4140	4130	1245
371	20231206	135700	3951350205	4150	4135	4150	4120	2658
372	20231206	135600	3940348375	4135	4135	4135	4130	188
373	20231206	135500	3939571745	4130	4130	4130	4130	2
374	20231206	135400	3939563485	4135	4140	4140	4135	406
375	20231206	135300	3937883585	4135	4140	4140	4135	124
376	20231206	135200	3937370775	4130	4130	4135	4120	1169
377	20231206	135100	3932541275	4135	4110	4135	4110	6694
378	20231206	135000	3904959460	4115	4110	4115	4110	3
379	20231206	134900	3904947120	4100	4110	4110	4100	99
380	20231206	134800	3904541210	4105	4100	4105	4100	41
381	20231206	134700	3904373035	4105	4105	4105	4105	200
382	20231206	134600	3903552035	4095	4110	4115	4095	760
383	20231206	134500	3900439130	4095	4115	4115	4095	137
384	20231206	134400	3899876715	4115	4110	4115	4110	505
385	20231206	134300	3897800665	4115	4115	4115	4115	1
386	20231206	134200	3897796550	4110	4105	4110	4105	202
387	20231206	134100	3896966440	4110	4110	4110	4110	0
388	20231206	134000	3896966440	4110	4105	4110	4105	1377
389	20231206	133900	3891311865	4105	4105	4105	4105	5
390	20231206	133800	3891291340	4110	4110	4110	4110	8
391	20231206	133700	3891258460	4110	4100	4110	4100	557
392	20231206	133600	3888974050	4110	4100	4110	4095	1006
393	20231206	133500	3884846020	4100	4085	4100	4085	865
394	20231206	133400	3881303215	4085	4085	4085	4085	11
395	20231206	133300	3881258280	4085	4085	4085	4085	0
396	20231206	133200	3881258280	4085	4085	4085	4085	0
397	20231206	133100	3881258280	4085	4085	4085	4085	0
398	20231206	133000	3881258280	4085	4085	4085	4085	1230
399	20231206	132900	3876233730	4085	4085	4085	4080	270
400	20231206	132800	3875131495	4095	4095	4095	4095	30
401	20231206	132700	3875008645	4095	4085	4095	4085	1156
402	20231206	132600	3870274875	4095	4095	4095	4095	55
403	20231206	132500	3870049650	4095	4080	4095	4080	167
404	20231206	132400	3869367445	4080	4080	4080	4080	30
405	20231206	132300	3869245045	4065	4065	4065	4065	0
406	20231206	132200	3869245045	4065	4065	4065	4065	0
407	20231206	132100	3869245045	4065	4080	4080	4065	379
408	20231206	132000	3867704395	4065	4065	4065	4065	70
409	20231206	131900	3867419845	4065	4070	4070	4060	1001
410	20231206	131800	3863351760	4075	4075	4075	4075	0
411	20231206	131700	3863351760	4075	4075	4075	4075	0
412	20231206	131600	3863351760	4075	4075	4075	4075	0
413	20231206	131500	3863351760	4075	4075	4075	4075	0
414	20231206	131400	3863351760	4075	4075	4075	4075	0
415	20231206	131300	3863351760	4075	4075	4075	4075	299
416	20231206	131200	3862133335	4075	4075	4075	4075	0
417	20231206	131100	3862133335	4075	4075	4075	4075	302
418	20231206	131000	3860902685	4080	4080	4080	4080	0
419	20231206	130900	3860902685	4080	4080	4080	4080	24
420	20231206	130800	3860804765	4065	4065	4065	4065	0
421	20231206	130700	3860804765	4065	4065	4065	4065	0
422	20231206	130600	3860804765	4065	4080	4080	4065	303
423	20231206	130500	3859568540	4080	4085	4085	4080	501
424	20231206	130400	3857524455	4060	4060	4060	4060	0
425	20231206	130300	3857524455	4060	4060	4060	4060	0
426	20231206	130200	3857524455	4060	4060	4060	4060	0
427	20231206	130100	3857524455	4060	4060	4060	4060	0
428	20231206	130000	3857524455	4060	4070	4070	4060	200
429	20231206	125900	3856711700	4080	4080	4080	4080	1
430	20231206	125800	3856707620	4080	4070	4080	4065	269
431	20231206	125700	3855614070	4065	4070	4070	4065	15
432	20231206	125600	3855553065	4075	4080	4080	4075	461
433	20231206	125500	3853674475	4085	4085	4085	4085	0
434	20231206	125400	3853674475	4085	4085	4085	4085	1
435	20231206	125300	3853670390	4085	4085	4085	4085	1
436	20231206	125200	3853666305	4085	4085	4085	4085	1160
437	20231206	125100	3848927705	4080	4080	4080	4080	1
438	20231206	125000	3848923625	4080	4080	4080	4080	1
439	20231206	124900	3848919545	4080	4080	4080	4080	0
440	20231206	124800	3848919545	4080	4080	4080	4080	1
441	20231206	124700	3848915465	4080	4080	4080	4080	2
442	20231206	124600	3848907305	4080	4080	4080	4080	0
443	20231206	124500	3848907305	4080	4065	4080	4065	32
444	20231206	124400	3848777210	4065	4065	4065	4065	161
445	20231206	124300	3848122745	4065	4065	4065	4065	0
446	20231206	124200	3848122745	4065	4065	4065	4065	0
447	20231206	124100	3848122745	4065	4070	4070	4065	90
448	20231206	124000	3847756890	4070	4070	4070	4070	0
449	20231206	123900	3847756890	4070	4070	4070	4070	2
450	20231206	123800	3847748750	4070	4075	4075	4070	271
451	20231206	123700	3846644585	4075	4070	4075	4070	121
452	20231206	123600	3846151610	4070	4070	4070	4070	1
453	20231206	123500	3846147540	4070	4070	4070	4070	0
454	20231206	123400	3846147540	4070	4070	4070	4070	0
455	20231206	123300	3846147540	4070	4070	4070	4070	62
456	20231206	123200	3845895200	4070	4070	4070	4070	40
457	20231206	123100	3845732400	4070	4070	4070	4070	0
458	20231206	123000	3845732400	4070	4080	4080	4070	1000
459	20231206	122900	3841658590	4080	4080	4080	4080	179
460	20231206	122800	3840928270	4080	4080	4080	4080	40
461	20231206	122700	3840765070	4095	4095	4095	4095	0
462	20231206	122600	3840765070	4095	4090	4095	4090	47
463	20231206	122500	3840572690	4090	4090	4090	4090	1
464	20231206	122400	3840568600	4090	4090	4090	4090	0
465	20231206	122300	3840568600	4090	4090	4090	4090	0
466	20231206	122200	3840568600	4090	4085	4090	4085	67
467	20231206	122100	3840294895	4085	4085	4085	4085	0
468	20231206	122000	3840294895	4085	4085	4085	4085	61
469	20231206	121900	3840045710	4085	4085	4085	4085	0
470	20231206	121800	3840045710	4085	4085	4085	4085	41
471	20231206	121700	3839878225	4085	4085	4085	4085	0
472	20231206	121600	3839878225	4085	4085	4085	4085	100
473	20231206	121500	3839469725	4080	4080	4080	4080	23
474	20231206	121400	3839375885	4080	4080	4080	4080	44
475	20231206	121300	3839196365	4080	4085	4090	4080	101
476	20231206	121200	3838784105	4090	4080	4090	4080	54
477	20231206	121100	3838563265	4085	4085	4085	4085	10
478	20231206	121000	3838522415	4085	4085	4090	4085	52
479	20231206	120900	3838309990	4085	4085	4085	4085	44
480	20231206	120800	3838130250	4080	4080	4080	4080	52
481	20231206	120700	3837918090	4080	4080	4080	4080	0
482	20231206	120600	3837918090	4080	4080	4080	4080	50
483	20231206	120500	3837714090	4065	4065	4065	4065	30
484	20231206	120400	3837592140	4065	4070	4070	4065	83
485	20231206	120300	3837254445	4070	4070	4070	4070	0
486	20231206	120200	3837254445	4070	4070	4070	4070	0
487	20231206	120100	3837254445	4070	4070	4070	4070	88
488	20231206	120000	3836896285	4065	4100	4100	4065	166
489	20231206	115900	3836218520	4085	4085	4085	4085	0
490	20231206	115800	3836218520	4085	4085	4085	4085	0
491	20231206	115700	3836218520	4085	4085	4085	4085	300
492	20231206	115600	3834993020	4085	4070	4085	4065	2552
493	20231206	115500	3824613530	4070	4070	4070	4070	601
494	20231206	115400	3822167460	4075	4075	4075	4075	0
495	20231206	115300	3822167460	4075	4075	4075	4075	38
496	20231206	115200	3822012610	4075	4080	4080	4075	353
497	20231206	115100	3820573985	4075	4075	4075	4075	330
498	20231206	115000	3819229235	4085	4085	4085	4085	0
499	20231206	114900	3819229235	4085	4085	4085	4085	3
500	20231206	114800	3819216980	4075	4075	4075	4075	0
501	20231206	114700	3819216980	4075	4080	4080	4075	966
502	20231206	114600	3815280355	4080	4080	4080	4080	0
503	20231206	114500	3815280355	4080	4085	4085	4080	46
504	20231206	114400	3815092650	4080	4080	4080	4080	18
505	20231206	114300	3815019210	4085	4085	4085	4085	63
506	20231206	114200	3814761855	4100	4100	4100	4100	0
507	20231206	114100	3814761855	4100	4100	4100	4100	0
508	20231206	114000	3814761855	4100	4100	4100	4100	499
509	20231206	113900	3812715955	4100	4100	4100	4100	369
510	20231206	113800	3811203055	4100	4100	4100	4100	472
511	20231206	113700	3809267855	4100	4075	4100	4075	104
512	20231206	113600	3808841655	4075	4085	4085	4075	2555
513	20231206	113500	3798417455	4090	4090	4090	4090	31
514	20231206	113400	3798290665	4105	4105	4105	4105	0
515	20231206	113300	3798290665	4105	4105	4105	4105	100
516	20231206	113200	3797880165	4110	4110	4110	4110	200
517	20231206	113100	3797058165	4110	4110	4110	4110	74
518	20231206	113000	3796754025	4110	4110	4110	4110	0
519	20231206	112900	3796754025	4110	4110	4110	4110	0
520	20231206	112800	3796754025	4110	4110	4110	4110	287
521	20231206	112700	3795574455	4085	4090	4090	4080	1048
522	20231206	112600	3791291890	4090	4115	4115	4090	1152
523	20231206	112500	3786551435	4115	4090	4115	4090	148
524	20231206	112400	3785944885	4090	4090	4090	4090	10
525	20231206	112300	3785903985	4090	4080	4090	4080	536
526	20231206	112200	3783714105	4080	4075	4080	4075	390
527	20231206	112100	3782124550	4075	4080	4080	4075	2
528	20231206	112000	3782116395	4075	4075	4075	4075	0
529	20231206	111900	3782116395	4075	4095	4095	4075	3101
530	20231206	111800	3769468585	4095	4095	4095	4095	188
531	20231206	111700	3768698725	4090	4090	4090	4090	0
532	20231206	111600	3768698725	4090	4090	4090	4090	0
533	20231206	111500	3768698725	4090	4090	4090	4090	121
534	20231206	111400	3768203835	4080	4080	4080	4080	29
535	20231206	111300	3768085515	4080	4080	4080	4080	136
536	20231206	111200	3767530635	4080	4080	4080	4080	1066
537	20231206	111100	3763181355	4080	4075	4080	4075	96
538	20231206	111000	3762790125	4075	4075	4075	4075	63
539	20231206	110900	3762533400	4080	4080	4080	4080	5
540	20231206	110800	3762513000	4080	4080	4080	4080	307
541	20231206	110700	3761260440	4080	4080	4080	4080	160
542	20231206	110600	3760607640	4080	4090	4090	4080	220
543	20231206	110500	3759708920	4090	4090	4090	4090	3
544	20231206	110400	3759696650	4090	4095	4095	4090	197
545	20231206	110300	3758889955	4100	4110	4110	4100	159
546	20231206	110200	3758236825	4100	4100	4110	4100	2449
547	20231206	110100	3748175445	4100	4105	4110	4100	729
548	20231206	110000	3745181030	4105	4095	4105	4095	648
549	20231206	105900	3742522970	4095	4085	4095	4085	55
550	20231206	105800	3742298265	4090	4090	4090	4090	240
551	20231206	105700	3741316665	4095	4080	4105	4080	19
552	20231206	105600	3741238990	4100	4085	4100	4080	799
553	20231206	105500	3737968125	4085	4085	4095	4085	459
554	20231206	105400	3736090955	4080	4075	4080	4075	52
555	20231206	105300	3735878800	4080	4085	4085	4080	209
556	20231206	105200	3735026030	4085	4080	4085	4080	2463
557	20231206	105100	3724976965	4085	4080	4085	4080	241
558	20231206	105000	3723993680	4080	4080	4080	4080	153
559	20231206	104900	3723369440	4075	4075	4075	4075	156
560	20231206	104800	3722733740	4075	4075	4075	4075	123
561	20231206	104700	3722232515	4070	4070	4070	4070	381
562	20231206	104600	3720681845	4070	4070	4070	4070	1
563	20231206	104500	3720677775	4075	4075	4075	4075	1185
564	20231206	104400	3715848900	4075	4070	4075	4055	303
565	20231206	104300	3714616785	4070	4070	4070	4070	104
566	20231206	104200	3714193505	4070	4070	4070	4070	1296
567	20231206	104100	3708918785	4070	4050	4070	4050	461
568	20231206	104000	3707044455	4050	4060	4060	4050	1525
569	20231206	103900	3700864500	4055	4055	4055	4055	50
570	20231206	103800	3700661750	4070	4055	4070	4055	232
571	20231206	103700	3699717525	4075	4050	4075	4050	30
572	20231206	103600	3699595775	4050	4050	4050	4050	0
573	20231206	103500	3699595775	4050	4050	4055	4050	266
574	20231206	103400	3698518465	4050	4055	4055	4050	561
575	20231206	103300	3696244830	4055	4060	4060	4055	924
576	20231206	103200	3692493680	4060	4070	4070	4060	427
577	20231206	103100	3690759435	4070	4075	4075	4070	64
578	20231206	103000	3690498905	4075	4075	4080	4065	499
579	20231206	102900	3688467860	4075	4070	4080	4070	965
580	20231206	102800	3684531730	4070	4055	4070	4055	238
581	20231206	102700	3683566275	4050	4050	4050	4050	0
582	20231206	102600	3683566275	4050	4050	4050	4050	37
583	20231206	102500	3683416425	4050	4050	4080	4050	3223
584	20231206	102400	3670299875	4050	4055	4055	4050	441
585	20231206	102300	3668513675	4050	4045	4050	4045	147
586	20231206	102200	3667918955	4045	4025	4045	4025	2580
587	20231206	102100	3657534395	4025	4035	4050	4025	3994
588	20231206	102000	3641435700	4035	4040	4040	4035	2916
589	20231206	101900	3629660095	4040	4060	4060	4040	109
590	20231206	101800	3629219515	4060	4060	4060	4055	311
591	20231206	101700	3627957655	4050	4050	4050	4050	35
592	20231206	101600	3627815905	4040	4045	4050	4040	2202
593	20231206	101500	3618913075	4045	4055	4055	4045	2072
594	20231206	101400	3610522635	4060	4055	4065	4055	286
595	20231206	101300	3609362060	4055	4050	4065	4050	775
596	20231206	101200	3606214210	4050	4045	4050	4045	78
597	20231206	101100	3605898315	4045	4045	4050	4045	411
598	20231206	101000	3604235815	4040	4065	4065	4040	1587
599	20231206	100900	3597812525	4065	4065	4065	4055	162
600	20231206	100800	3597155015	4055	4055	4065	4055	224
601	20231206	100700	3596245175	4045	4045	4045	4040	754
602	20231206	100600	3593197110	4045	4040	4050	4040	501
603	20231206	100500	3591172065	4060	4050	4060	4035	3780
604	20231206	100400	3575877265	4060	4060	4060	4050	251
605	20231206	100300	3574860245	4050	4055	4055	4050	1801
606	20231206	100200	3567560390	4060	4065	4070	4055	1489
607	20231206	100100	3561503420	4065	4060	4065	4050	1322
608	20231206	100000	3556144225	4065	4050	4065	4045	2795
609	20231206	095900	3544828400	4050	4055	4055	4050	2670
610	20231206	095800	3534010520	4065	4070	4070	4055	6708
611	20231206	095700	3506766125	4070	4075	4095	4070	1373
612	20231206	095600	3501156400	4075	4085	4085	4075	2830
613	20231206	095500	3489611170	4100	4100	4100	4085	2951
614	20231206	095400	3477539915	4100	4100	4110	4100	1060
615	20231206	095300	3473189375	4100	4085	4100	4075	4621
616	20231206	095200	3454324265	4085	4080	4110	4080	4050
617	20231206	095100	3437775675	4080	4100	4105	4080	2049
618	20231206	095000	3429404480	4110	4120	4130	4100	7987
619	20231206	094900	3396563990	4120	4070	4130	4070	9507
620	20231206	094800	3357568025	4055	4080	4085	4050	6043
621	20231206	094700	3333009040	4080	4090	4110	4070	1278
622	20231206	094600	3327795275	4085	4095	4095	4030	26002
623	20231206	094500	3222013965	4095	4110	4115	4095	9131
624	20231206	094400	3184535720	4110	4120	4120	4100	7933
625	20231206	094300	3151934315	4120	4100	4130	4090	13145
626	20231206	094200	3097841950	4100	4145	4150	4090	49224
627	20231206	094100	2895302085	4145	4155	4180	4125	30231
628	20231206	094000	2769787830	4155	4270	4270	4100	82806
629	20231206	093900	2424838875	4255	4425	4450	4220	148003
630	20231206	093800	1780689715	4425	4425	4425	4350	87180
631	20231206	093700	1396538775	4350	4350	4350	4350	0
632	20231206	093600	1396538775	4350	4310	4350	4285	114326
633	20231206	093500	900802945	4310	4210	4330	4185	119905
634	20231206	093400	387948275	4210	3990	4250	3985	62022
635	20231206	093300	129938625	3990	4005	4005	3990	519
636	20231206	093200	127860315	4005	4005	4005	4005	2154
637	20231206	093100	119233545	4020	4010	4025	3995	2247
638	20231206	093000	110241615	4025	4025	4025	4025	103
639	20231206	092900	109827040	4025	4025	4030	4025	3064
640	20231206	092800	97484080	4005	4030	4030	4005	1912
641	20231206	092700	89809060	4030	4015	4035	4015	2150
642	20231206	092600	81151415	4015	4000	4015	4000	3652
643	20231206	092500	66519740	4000	3990	4000	3990	2794
644	20231206	092400	55360610	3990	3980	3990	3980	2208
645	20231206	092300	46559210	3975	3960	3975	3960	1086
646	20231206	092200	42246415	3940	3940	3940	3940	0
647	20231206	092100	42246415	3940	3940	3940	3940	250
648	20231206	092000	41261415	3940	3965	3965	3940	741
649	20231206	091900	38324375	3950	3960	3960	3950	562
650	20231206	091800	36099055	3960	3960	3960	3960	0
651	20231206	091700	36099055	3960	3960	3960	3960	70
652	20231206	091600	35821855	3950	3950	3950	3950	1000
653	20231206	091500	31871855	3930	3940	3950	3930	2500
654	20231206	091400	22031375	3935	3935	3935	3935	0
655	20231206	091300	22031375	3935	3960	3960	3935	9
656	20231206	091200	21995810	3960	3960	3960	3960	0
657	20231206	091100	21995810	3960	3960	3960	3960	1300
658	20231206	091000	16847810	3935	3950	3950	3935	560
659	20231206	090900	14643950	3950	3950	3950	3950	0
660	20231206	090800	14643950	3950	3955	3955	3950	40
661	20231206	090700	14485945	3960	3960	3960	3960	12
662	20231206	090600	14438425	3960	3960	3960	3960	50
663	20231206	090500	14240425	3960	3960	3960	3960	6
664	20231206	090400	14216665	3960	3960	3960	3935	1373
665	20231206	090300	8784110	3960	3960	3965	3960	780
666	20231206	090200	5693935	3960	3960	3960	3960	1
667	20231206	090100	5689975	3925	3930	3930	3925	601
668	20231206	090000	3330110	3955	3955	3955	3955	842