KissMeData/294630/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	205600	3975273025	4060	4060	4060	4060	6568
3	20231204	205500	3975273025	4060	4060	4060	4060	0
4	20231204	205400	3975273025	4060	4060	4060	4060	0
5	20231204	205300	3975273025	4060	4060	4060	4060	0
6	20231204	205200	3975273025	4060	4060	4060	4060	0
7	20231204	205100	3975273025	4060	4060	4060	4060	0
8	20231204	205000	3975273025	4060	4060	4060	4060	0
9	20231204	204900	3975273025	4060	4060	4060	4060	0
10	20231204	204800	3975273025	4060	4060	4060	4060	0
11	20231204	204700	3975273025	4060	4060	4060	4060	0
12	20231204	204600	3975273025	4060	4060	4060	4060	0
13	20231204	204500	3975273025	4060	4060	4060	4060	0
14	20231204	204400	3975273025	4060	4060	4060	4060	0
15	20231204	204300	3975273025	4060	4060	4060	4060	0
16	20231204	204200	3975273025	4060	4060	4060	4060	0
17	20231204	204100	3975273025	4060	4060	4060	4060	0
18	20231204	204000	3975273025	4060	4060	4060	4060	0
19	20231204	203900	3975273025	4060	4060	4060	4060	0
20	20231204	203800	3975273025	4060	4060	4060	4060	0
21	20231204	203700	3975273025	4060	4060	4060	4060	0
22	20231204	203600	3975273025	4060	4060	4060	4060	0
23	20231204	203500	3975273025	4060	4060	4060	4060	0
24	20231204	203400	3975273025	4060	4060	4060	4060	0
25	20231204	203300	3975273025	4060	4060	4060	4060	0
26	20231204	203200	3975273025	4060	4060	4060	4060	0
27	20231204	203100	3975273025	4060	4060	4060	4060	0
28	20231204	203000	3975273025	4060	4060	4060	4060	0
29	20231204	202900	3975273025	4060	4060	4060	4060	0
30	20231204	202800	3975273025	4060	4060	4060	4060	0
31	20231204	202700	3975273025	4060	4060	4060	4060	0
32	20231204	202600	3975273025	4060	4060	4060	4060	6568
33	20231204	202500	3975273025	4060	4060	4060	4060	0
34	20231204	202400	3975273025	4060	4060	4060	4060	0
35	20231204	202300	3975273025	4060	4060	4060	4060	0
36	20231204	202200	3975273025	4060	4060	4060	4060	0
37	20231204	202100	3975273025	4060	4060	4060	4060	0
38	20231204	202000	3975273025	4060	4060	4060	4060	0
39	20231204	201900	3975273025	4060	4060	4060	4060	0
40	20231204	201800	3975273025	4060	4060	4060	4060	0
41	20231204	201700	3975273025	4060	4060	4060	4060	0
42	20231204	201600	3975273025	4060	4060	4060	4060	0
43	20231204	201500	3975273025	4060	4060	4060	4060	0
44	20231204	201400	3975273025	4060	4060	4060	4060	0
45	20231204	201300	3975273025	4060	4060	4060	4060	0
46	20231204	201200	3975273025	4060	4060	4060	4060	0
47	20231204	201100	3975273025	4060	4060	4060	4060	0
48	20231204	201000	3975273025	4060	4060	4060	4060	0
49	20231204	200900	3975273025	4060	4060	4060	4060	0
50	20231204	200800	3975273025	4060	4060	4060	4060	0
51	20231204	200700	3975273025	4060	4060	4060	4060	0
52	20231204	200600	3975273025	4060	4060	4060	4060	0
53	20231204	200500	3975273025	4060	4060	4060	4060	0
54	20231204	200400	3975273025	4060	4060	4060	4060	0
55	20231204	200300	3975273025	4060	4060	4060	4060	0
56	20231204	200200	3975273025	4060	4060	4060	4060	0
57	20231204	200100	3975273025	4060	4060	4060	4060	0
58	20231204	200000	3975273025	4060	4060	4060	4060	0
59	20231204	195900	3975273025	4060	4060	4060	4060	0
60	20231204	195800	3975273025	4060	4060	4060	4060	0
61	20231204	195700	3975273025	4060	4060	4060	4060	0
62	20231204	195600	3975273025	4060	4060	4060	4060	6568
63	20231204	195500	3975273025	4060	4060	4060	4060	0
64	20231204	195400	3975273025	4060	4060	4060	4060	0
65	20231204	195300	3975273025	4060	4060	4060	4060	0
66	20231204	195200	3975273025	4060	4060	4060	4060	0
67	20231204	195100	3975273025	4060	4060	4060	4060	0
68	20231204	195000	3975273025	4060	4060	4060	4060	0
69	20231204	194900	3975273025	4060	4060	4060	4060	0
70	20231204	194800	3975273025	4060	4060	4060	4060	0
71	20231204	194700	3975273025	4060	4060	4060	4060	0
72	20231204	194600	3975273025	4060	4060	4060	4060	0
73	20231204	194500	3975273025	4060	4060	4060	4060	0
74	20231204	194400	3975273025	4060	4060	4060	4060	0
75	20231204	194300	3975273025	4060	4060	4060	4060	0
76	20231204	194200	3975273025	4060	4060	4060	4060	0
77	20231204	194100	3975273025	4060	4060	4060	4060	0
78	20231204	194000	3975273025	4060	4060	4060	4060	0
79	20231204	193900	3975273025	4060	4060	4060	4060	0
80	20231204	193800	3975273025	4060	4060	4060	4060	0
81	20231204	193700	3975273025	4060	4060	4060	4060	0
82	20231204	193600	3975273025	4060	4060	4060	4060	0
83	20231204	193500	3975273025	4060	4060	4060	4060	0
84	20231204	193400	3975273025	4060	4060	4060	4060	0
85	20231204	193300	3975273025	4060	4060	4060	4060	0
86	20231204	193200	3975273025	4060	4060	4060	4060	0
87	20231204	193100	3975273025	4060	4060	4060	4060	0
88	20231204	193000	3975273025	4060	4060	4060	4060	0
89	20231204	192900	3975273025	4060	4060	4060	4060	0
90	20231204	192800	3975273025	4060	4060	4060	4060	0
91	20231204	192700	3975273025	4060	4060	4060	4060	0
92	20231204	192600	3975273025	4060	4060	4060	4060	6568
93	20231204	192500	3975273025	4060	4060	4060	4060	0
94	20231204	192400	3975273025	4060	4060	4060	4060	0
95	20231204	192300	3975273025	4060	4060	4060	4060	0
96	20231204	192200	3975273025	4060	4060	4060	4060	0
97	20231204	192100	3975273025	4060	4060	4060	4060	0
98	20231204	192000	3975273025	4060	4060	4060	4060	0
99	20231204	191900	3975273025	4060	4060	4060	4060	0
100	20231204	191800	3975273025	4060	4060	4060	4060	0
101	20231204	191700	3975273025	4060	4060	4060	4060	0
102	20231204	191600	3975273025	4060	4060	4060	4060	0
103	20231204	191500	3975273025	4060	4060	4060	4060	0
104	20231204	191400	3975273025	4060	4060	4060	4060	0
105	20231204	191300	3975273025	4060	4060	4060	4060	0
106	20231204	191200	3975273025	4060	4060	4060	4060	0
107	20231204	191100	3975273025	4060	4060	4060	4060	0
108	20231204	191000	3975273025	4060	4060	4060	4060	0
109	20231204	190900	3975273025	4060	4060	4060	4060	0
110	20231204	190800	3975273025	4060	4060	4060	4060	0
111	20231204	190700	3975273025	4060	4060	4060	4060	0
112	20231204	190600	3975273025	4060	4060	4060	4060	0
113	20231204	190500	3975273025	4060	4060	4060	4060	0
114	20231204	190400	3975273025	4060	4060	4060	4060	0
115	20231204	190300	3975273025	4060	4060	4060	4060	0
116	20231204	190200	3975273025	4060	4060	4060	4060	0
117	20231204	190100	3975273025	4060	4060	4060	4060	0
118	20231204	190000	3975273025	4060	4060	4060	4060	0
119	20231204	185900	3975273025	4060	4060	4060	4060	0
120	20231204	185800	3975273025	4060	4060	4060	4060	0
121	20231204	185700	3975273025	4060	4060	4060	4060	0
122	20231204	185600	3975273025	4060	4060	4060	4060	6568
123	20231204	185500	3975273025	4060	4060	4060	4060	0
124	20231204	185400	3975273025	4060	4060	4060	4060	0
125	20231204	185300	3975273025	4060	4060	4060	4060	0
126	20231204	185200	3975273025	4060	4060	4060	4060	0
127	20231204	185100	3975273025	4060	4060	4060	4060	0
128	20231204	185000	3975273025	4060	4060	4060	4060	0
129	20231204	184900	3975273025	4060	4060	4060	4060	0
130	20231204	184800	3975273025	4060	4060	4060	4060	0
131	20231204	184700	3975273025	4060	4060	4060	4060	0
132	20231204	184600	3975273025	4060	4060	4060	4060	0
133	20231204	184500	3975273025	4060	4060	4060	4060	0
134	20231204	184400	3975273025	4060	4060	4060	4060	0
135	20231204	184300	3975273025	4060	4060	4060	4060	0
136	20231204	184200	3975273025	4060	4060	4060	4060	0
137	20231204	184100	3975273025	4060	4060	4060	4060	0
138	20231204	184000	3975273025	4060	4060	4060	4060	0
139	20231204	183900	3975273025	4060	4060	4060	4060	0
140	20231204	183800	3975273025	4060	4060	4060	4060	0
141	20231204	183700	3975273025	4060	4060	4060	4060	0
142	20231204	183600	3975273025	4060	4060	4060	4060	0
143	20231204	183500	3975273025	4060	4060	4060	4060	0
144	20231204	183400	3975273025	4060	4060	4060	4060	0
145	20231204	183300	3975273025	4060	4060	4060	4060	0
146	20231204	183200	3975273025	4060	4060	4060	4060	0
147	20231204	183100	3975273025	4060	4060	4060	4060	0
148	20231204	183000	3975273025	4060	4060	4060	4060	0
149	20231204	182900	3975273025	4060	4060	4060	4060	0
150	20231204	182800	3975273025	4060	4060	4060	4060	0
151	20231204	182700	3975273025	4060	4060	4060	4060	0
152	20231204	182600	3975273025	4060	4060	4060	4060	6568
153	20231204	182500	3975273025	4060	4060	4060	4060	0
154	20231204	182400	3975273025	4060	4060	4060	4060	0
155	20231204	182300	3975273025	4060	4060	4060	4060	0
156	20231204	182200	3975273025	4060	4060	4060	4060	0
157	20231204	182100	3975273025	4060	4060	4060	4060	0
158	20231204	182000	3975273025	4060	4060	4060	4060	0
159	20231204	181900	3975273025	4060	4060	4060	4060	0
160	20231204	181800	3975273025	4060	4060	4060	4060	0
161	20231204	181700	3975273025	4060	4060	4060	4060	0
162	20231204	181600	3975273025	4060	4060	4060	4060	0
163	20231204	181500	3975273025	4060	4060	4060	4060	0
164	20231204	181400	3975273025	4060	4060	4060	4060	0
165	20231204	181300	3975273025	4060	4060	4060	4060	0
166	20231204	181200	3975273025	4060	4060	4060	4060	0
167	20231204	181100	3975273025	4060	4060	4060	4060	0
168	20231204	181000	3975273025	4060	4060	4060	4060	0
169	20231204	180900	3975273025	4060	4060	4060	4060	0
170	20231204	180800	3975273025	4060	4060	4060	4060	0
171	20231204	180700	3975273025	4060	4060	4060	4060	0
172	20231204	180600	3975273025	4060	4060	4060	4060	0
173	20231204	180500	3975273025	4060	4060	4060	4060	0
174	20231204	180400	3975273025	4060	4060	4060	4060	0
175	20231204	180300	3975273025	4060	4060	4060	4060	0
176	20231204	180200	3975273025	4060	4060	4060	4060	0
177	20231204	180100	3975273025	4060	4060	4060	4060	0
178	20231204	180000	3975273025	4060	4060	4060	4060	0
179	20231204	175900	3975273025	4060	4060	4060	4060	0
180	20231204	175800	3975273025	4060	4060	4060	4060	0
181	20231204	175700	3975273025	4060	4060	4060	4060	0
182	20231204	175600	3975273025	4060	4060	4060	4060	6568
183	20231204	175500	3975273025	4060	4060	4060	4060	0
184	20231204	175400	3975273025	4060	4060	4060	4060	0
185	20231204	175300	3975273025	4060	4060	4060	4060	0
186	20231204	175200	3975273025	4060	4060	4060	4060	0
187	20231204	175100	3975273025	4060	4060	4060	4060	0
188	20231204	175000	3975273025	4060	4060	4060	4060	0
189	20231204	174900	3975273025	4060	4060	4060	4060	0
190	20231204	174800	3975273025	4060	4060	4060	4060	0
191	20231204	174700	3975273025	4060	4060	4060	4060	0
192	20231204	174600	3975273025	4060	4060	4060	4060	0
193	20231204	174500	3975273025	4060	4060	4060	4060	0
194	20231204	174400	3975273025	4060	4060	4060	4060	0
195	20231204	174300	3975273025	4060	4060	4060	4060	0
196	20231204	174200	3975273025	4060	4060	4060	4060	0
197	20231204	174100	3975273025	4060	4060	4060	4060	0
198	20231204	174000	3975273025	4060	4060	4060	4060	0
199	20231204	173900	3975273025	4060	4060	4060	4060	0
200	20231204	173800	3975273025	4060	4060	4060	4060	0
201	20231204	173700	3975273025	4060	4060	4060	4060	0
202	20231204	173600	3975273025	4060	4060	4060	4060	0
203	20231204	173500	3975273025	4060	4060	4060	4060	0
204	20231204	173400	3975273025	4060	4060	4060	4060	0
205	20231204	173300	3975273025	4060	4060	4060	4060	0
206	20231204	173200	3975273025	4060	4060	4060	4060	0
207	20231204	173100	3975273025	4060	4060	4060	4060	0
208	20231204	173000	3975273025	4060	4060	4060	4060	0
209	20231204	172900	3975273025	4060	4060	4060	4060	0
210	20231204	172800	3975273025	4060	4060	4060	4060	0
211	20231204	172700	3975273025	4060	4060	4060	4060	0
212	20231204	172600	3975273025	4060	4060	4060	4060	6568
213	20231204	172500	3975273025	4060	4060	4060	4060	0
214	20231204	172400	3975273025	4060	4060	4060	4060	0
215	20231204	172300	3975273025	4060	4060	4060	4060	0
216	20231204	172200	3975273025	4060	4060	4060	4060	0
217	20231204	172100	3975273025	4060	4060	4060	4060	0
218	20231204	172000	3975273025	4060	4060	4060	4060	0
219	20231204	171900	3975273025	4060	4060	4060	4060	0
220	20231204	171800	3975273025	4060	4060	4060	4060	0
221	20231204	171700	3975273025	4060	4060	4060	4060	0
222	20231204	171600	3975273025	4060	4060	4060	4060	0
223	20231204	171500	3975273025	4060	4060	4060	4060	0
224	20231204	171400	3975273025	4060	4060	4060	4060	0
225	20231204	171300	3975273025	4060	4060	4060	4060	0
226	20231204	171200	3975273025	4060	4060	4060	4060	0
227	20231204	171100	3975273025	4060	4060	4060	4060	0
228	20231204	171000	3975273025	4060	4060	4060	4060	0
229	20231204	170900	3975273025	4060	4060	4060	4060	0
230	20231204	170800	3975273025	4060	4060	4060	4060	0
231	20231204	170700	3975273025	4060	4060	4060	4060	0
232	20231204	170600	3975273025	4060	4060	4060	4060	0
233	20231204	170500	3975273025	4060	4060	4060	4060	0
234	20231204	170400	3975273025	4060	4060	4060	4060	0
235	20231204	170300	3975273025	4060	4060	4060	4060	0
236	20231204	170200	3975273025	4060	4060	4060	4060	0
237	20231204	170100	3975273025	4060	4060	4060	4060	0
238	20231204	170000	3975273025	4060	4060	4060	4060	0
239	20231204	165900	3975273025	4060	4060	4060	4060	0
240	20231204	165800	3975273025	4060	4060	4060	4060	0
241	20231204	165700	3975273025	4060	4060	4060	4060	0
242	20231204	165600	3975273025	4060	4060	4060	4060	6568
243	20231204	165500	3975273025	4060	4060	4060	4060	0
244	20231204	165400	3975273025	4060	4060	4060	4060	0
245	20231204	165300	3975273025	4060	4060	4060	4060	0
246	20231204	165200	3975273025	4060	4060	4060	4060	0
247	20231204	165100	3975273025	4060	4060	4060	4060	0
248	20231204	165000	3975273025	4060	4060	4060	4060	0
249	20231204	164900	3975273025	4060	4060	4060	4060	0
250	20231204	164800	3975273025	4060	4060	4060	4060	0
251	20231204	164700	3975273025	4060	4060	4060	4060	0
252	20231204	164600	3975273025	4060	4060	4060	4060	0
253	20231204	164500	3975273025	4060	4060	4060	4060	0
254	20231204	164400	3975273025	4060	4060	4060	4060	0
255	20231204	164300	3975273025	4060	4060	4060	4060	0
256	20231204	164200	3975273025	4060	4060	4060	4060	0
257	20231204	164100	3975273025	4060	4060	4060	4060	0
258	20231204	164000	3975273025	4060	4060	4060	4060	0
259	20231204	163900	3975273025	4060	4060	4060	4060	0
260	20231204	163800	3975273025	4060	4060	4060	4060	0
261	20231204	163700	3975273025	4060	4060	4060	4060	0
262	20231204	163600	3975273025	4060	4060	4060	4060	0
263	20231204	163500	3975273025	4060	4060	4060	4060	0
264	20231204	163400	3975273025	4060	4060	4060	4060	0
265	20231204	163300	3975273025	4060	4060	4060	4060	0
266	20231204	163200	3975273025	4060	4060	4060	4060	0
267	20231204	163100	3975273025	4060	4060	4060	4060	0
268	20231204	163000	3975273025	4060	4060	4060	4060	0
269	20231204	162900	3975273025	4060	4060	4060	4060	0
270	20231204	162800	3975273025	4060	4060	4060	4060	0
271	20231204	162700	3975273025	4060	4060	4060	4060	0
272	20231204	162600	3975273025	4060	4060	4060	4060	6568
273	20231204	162500	3975273025	4060	4060	4060	4060	0
274	20231204	162400	3975273025	4060	4060	4060	4060	0
275	20231204	162300	3975273025	4060	4060	4060	4060	0
276	20231204	162200	3975273025	4060	4060	4060	4060	0
277	20231204	162100	3975273025	4060	4060	4060	4060	0
278	20231204	162000	3975273025	4060	4060	4060	4060	0
279	20231204	161900	3975273025	4060	4060	4060	4060	0
280	20231204	161800	3975273025	4060	4060	4060	4060	0
281	20231204	161700	3975273025	4060	4060	4060	4060	0
282	20231204	161600	3975273025	4060	4060	4060	4060	0
283	20231204	161500	3975273025	4060	4060	4060	4060	0
284	20231204	161400	3975273025	4060	4060	4060	4060	0
285	20231204	161300	3975273025	4060	4060	4060	4060	0
286	20231204	161200	3975273025	4060	4060	4060	4060	0
287	20231204	161100	3975273025	4060	4060	4060	4060	0
288	20231204	161000	3975273025	4060	4060	4060	4060	0
289	20231204	160900	3975273025	4060	4060	4060	4060	0
290	20231204	160800	3975273025	4060	4060	4060	4060	0
291	20231204	160700	3975273025	4060	4060	4060	4060	0
292	20231204	160600	3975273025	4060	4060	4060	4060	0
293	20231204	160500	3975273025	4060	4060	4060	4060	0
294	20231204	160400	3975273025	4060	4060	4060	4060	0
295	20231204	160300	3975273025	4060	4060	4060	4060	0
296	20231204	160200	3975273025	4060	4060	4060	4060	0
297	20231204	160100	3975273025	4060	4060	4060	4060	0
298	20231204	160000	3975273025	4060	4060	4060	4060	0
299	20231204	155900	3975273025	4060	4060	4060	4060	0
300	20231204	155800	3975273025	4060	4060	4060	4060	0
301	20231204	155700	3975273025	4060	4060	4060	4060	0
302	20231204	155600	3975273025	4060	4060	4060	4060	6568
303	20231204	155500	3975273025	4060	4060	4060	4060	0
304	20231204	155400	3975273025	4060	4060	4060	4060	0
305	20231204	155300	3975273025	4060	4060	4060	4060	0
306	20231204	155200	3975273025	4060	4060	4060	4060	0
307	20231204	155100	3975273025	4060	4060	4060	4060	0
308	20231204	155000	3975273025	4060	4060	4060	4060	0
309	20231204	154900	3975273025	4060	4060	4060	4060	0
310	20231204	154800	3975273025	4060	4060	4060	4060	0
311	20231204	154700	3975273025	4060	4060	4060	4060	0
312	20231204	154600	3975273025	4060	4060	4060	4060	0
313	20231204	154500	3975273025	4060	4060	4060	4060	0
314	20231204	154400	3975273025	4060	4060	4060	4060	0
315	20231204	154300	3975273025	4060	4060	4060	4060	0
316	20231204	154200	3975273025	4060	4060	4060	4060	0
317	20231204	154100	3975273025	4060	4060	4060	4060	0
318	20231204	154000	3975273025	4060	4060	4060	4060	0
319	20231204	153900	3975273025	4060	4060	4060	4060	0
320	20231204	153800	3975273025	4060	4060	4060	4060	0
321	20231204	153700	3975273025	4060	4060	4060	4060	0
322	20231204	153600	3975273025	4060	4060	4060	4060	0
323	20231204	153500	3975273025	4060	4060	4060	4060	0
324	20231204	153400	3975273025	4060	4060	4060	4060	0
325	20231204	153300	3975273025	4060	4060	4060	4060	0
326	20231204	153200	3975273025	4060	4060	4060	4060	0
327	20231204	153100	3975273025	4060	4060	4060	4060	0
328	20231204	153000	3975273025	4060	4060	4060	4060	6568
329	20231204	152900	3948606945	4065	4065	4065	4065	0
330	20231204	152800	3948606945	4065	4065	4065	4065	0
331	20231204	152700	3948606945	4065	4065	4065	4065	0
332	20231204	152600	3948606945	4065	4065	4065	4065	0
333	20231204	152500	3948606945	4065	4065	4065	4065	0
334	20231204	152400	3948606945	4065	4065	4065	4065	0
335	20231204	152300	3948606945	4065	4065	4065	4065	0
336	20231204	152200	3948606945	4065	4065	4065	4065	0
337	20231204	152100	3948606945	4065	4065	4065	4065	0
338	20231204	152000	3948606945	4065	4065	4065	4065	0
339	20231204	151900	3948606945	4065	4055	4065	4050	7223
340	20231204	151800	3919325900	4060	4060	4060	4055	772
341	20231204	151700	3916194995	4060	4055	4060	4055	1334
342	20231204	151600	3910780290	4050	4060	4060	4050	1353
343	20231204	151500	3905294540	4060	4050	4060	4050	2221
344	20231204	151400	3896290385	4050	4055	4055	4050	8154
345	20231204	151300	3863266405	4055	4055	4060	4055	1361
346	20231204	151200	3857746945	4060	4055	4060	4050	5770
347	20231204	151100	3834372060	4055	4060	4065	4055	9238
348	20231204	151000	3796904330	4060	4065	4065	4060	1300
349	20231204	150900	3791622215	4065	4070	4070	4065	4769
350	20231204	150800	3772219915	4070	4075	4075	4070	87
351	20231204	150700	3771865460	4075	4075	4075	4075	1035
352	20231204	150600	3767647835	4075	4080	4080	4075	234
353	20231204	150500	3766693125	4080	4090	4090	4080	148
354	20231204	150400	3766088920	4080	4080	4085	4075	5356
355	20231204	150300	3744230970	4080	4075	4080	4075	607
356	20231204	150200	3741756675	4070	4065	4070	4065	983
357	20231204	150100	3737757085	4065	4070	4070	4065	216
358	20231204	150000	3736878945	4065	4065	4070	4065	46
359	20231204	145900	3736691825	4070	4065	4070	4065	295
360	20231204	145800	3735491625	4065	4065	4070	4060	1541
361	20231204	145700	3729232455	4065	4070	4070	4065	573
362	20231204	145600	3726902960	4065	4070	4070	4065	87
363	20231204	145500	3726549175	4065	4065	4065	4065	320
364	20231204	145400	3725248375	4060	4070	4070	4060	1655
365	20231204	145300	3718526075	4060	4065	4070	4060	3103
366	20231204	145200	3705916585	4060	4060	4060	4060	1028
367	20231204	145100	3701742905	4060	4060	4065	4060	2979
368	20231204	145000	3689647055	4065	4070	4070	4060	832
369	20231204	144900	3686264080	4070	4060	4070	4060	507
370	20231204	144800	3684204005	4065	4065	4065	4060	60
371	20231204	144700	3683960235	4065	4070	4070	4060	4256
372	20231204	144600	3666669320	4070	4070	4070	4065	694
373	20231204	144500	3663848015	4070	4070	4070	4070	1158
374	20231204	144400	3659134955	4070	4070	4070	4070	144
375	20231204	144300	3658548875	4070	4075	4075	4070	200
376	20231204	144200	3657734170	4075	4080	4080	4075	332
377	20231204	144100	3656381080	4080	4080	4080	4080	2843
378	20231204	144000	3644781640	4075	4065	4080	4065	2265
379	20231204	143900	3635556195	4065	4070	4070	4065	1662
380	20231204	143800	3628795900	4070	4070	4070	4070	1
381	20231204	143700	3628791830	4070	4075	4075	4070	1474
382	20231204	143600	3622792350	4070	4070	4075	4070	2213
383	20231204	143500	3613785400	4070	4075	4075	4065	1272
384	20231204	143400	3608610440	4070	4075	4075	4070	914
385	20231204	143300	3604889325	4075	4075	4075	4075	100
386	20231204	143200	3604481825	4075	4080	4080	4075	790
387	20231204	143100	3601261975	4080	4080	4080	4080	1
388	20231204	143000	3601257895	4070	4075	4075	4070	261
389	20231204	142900	3600194515	4070	4070	4070	4070	1500
390	20231204	142800	3594089515	4070	4070	4070	4070	1
391	20231204	142700	3594085445	4070	4070	4070	4070	13
392	20231204	142600	3594032535	4070	4075	4075	4070	1281
393	20231204	142500	3588815715	4075	4070	4075	4070	2221
394	20231204	142400	3579775020	4070	4070	4070	4070	256
395	20231204	142300	3578733100	4070	4070	4070	4070	0
396	20231204	142200	3578733100	4070	4070	4070	4070	1164
397	20231204	142100	3573995620	4070	4080	4080	4070	62
398	20231204	142000	3573742970	4080	4075	4080	4075	892
399	20231204	141900	3570107100	4075	4070	4075	4070	37
400	20231204	141800	3569956505	4065	4080	4080	4065	1925
401	20231204	141700	3562119705	4080	4080	4080	4080	325
402	20231204	141600	3560793705	4085	4080	4085	4080	241
403	20231204	141500	3559809720	4080	4080	4080	4080	1
404	20231204	141400	3559805640	4080	4085	4085	4080	363
405	20231204	141300	3558324285	4080	4085	4085	4080	675
406	20231204	141200	3555567155	4080	4080	4080	4080	400
407	20231204	141100	3553935155	4080	4080	4085	4080	603
408	20231204	141000	3551474910	4080	4080	4080	4080	2904
409	20231204	140900	3539626590	4080	4075	4080	4075	242
410	20231204	140800	3538639935	4075	4075	4075	4075	0
411	20231204	140700	3538639935	4075	4075	4075	4075	19
412	20231204	140600	3538562510	4075	4075	4075	4075	560
413	20231204	140500	3536280510	4075	4075	4075	4075	29
414	20231204	140400	3536162335	4075	4075	4075	4075	594
415	20231204	140300	3533741785	4075	4070	4075	4070	1719
416	20231204	140200	3526745450	4065	4070	4070	4065	2970
417	20231204	140100	3514671710	4070	4075	4080	4070	5258
418	20231204	140000	3493261715	4080	4080	4080	4080	454
419	20231204	135900	3491409395	4080	4080	4080	4080	40
420	20231204	135800	3491246195	4085	4085	4085	4085	5
421	20231204	135700	3491225770	4085	4085	4085	4080	2439
422	20231204	135600	3481262515	4085	4085	4085	4085	0
423	20231204	135500	3481262515	4085	4090	4090	4085	458
424	20231204	135400	3479389795	4090	4090	4090	4085	367
425	20231204	135300	3477889520	4090	4085	4090	4085	95
426	20231204	135200	3477501305	4085	4085	4085	4085	79
427	20231204	135100	3477178590	4085	4085	4085	4085	374
428	20231204	135000	3475650800	4090	4090	4090	4085	25
429	20231204	134900	3475548565	4085	4090	4090	4085	62
430	20231204	134800	3475295040	4090	4095	4095	4090	193
431	20231204	134700	3474505660	4090	4090	4090	4090	254
432	20231204	134600	3473466800	4095	4090	4095	4090	664
433	20231204	134500	3470750835	4095	4090	4095	4090	454
434	20231204	134400	3468892805	4095	4085	4100	4080	1423
435	20231204	134300	3463071675	4090	4080	4090	4080	2505
436	20231204	134200	3452841700	4075	4075	4085	4075	302
437	20231204	134100	3451610040	4080	4080	4080	4080	756
438	20231204	134000	3448525560	4080	4075	4080	4075	255
439	20231204	133900	3447485760	4075	4085	4090	4075	2341
440	20231204	133800	3437939310	4085	4085	4085	4080	169
441	20231204	133700	3437249280	4085	4080	4085	4080	3214
442	20231204	133600	3424136010	4075	4075	4075	4075	206
443	20231204	133500	3423296560	4070	4070	4075	4070	173
444	20231204	133400	3422592115	4070	4080	4080	4070	684
445	20231204	133300	3419804295	4080	4080	4080	4080	189
446	20231204	133200	3419033175	4080	4075	4080	4075	107
447	20231204	133100	3418596630	4070	4080	4080	4070	13270
448	20231204	133000	3364586250	4080	4090	4090	4070	7790
449	20231204	132900	3332816865	4090	4095	4095	4090	93
450	20231204	132800	3332436395	4095	4090	4095	4090	1230
451	20231204	132700	3327399570	4085	4095	4095	4085	1432
452	20231204	132600	3321547470	4095	4090	4095	4090	2292
453	20231204	132500	3312172165	4090	4080	4090	4080	221
454	20231204	132400	3311268395	4085	4075	4085	4075	465
455	20231204	132300	3309371410	4075	4075	4080	4070	4331
456	20231204	132200	3291723255	4080	4080	4080	4075	719
457	20231204	132100	3288790030	4080	4085	4085	4080	14
458	20231204	132000	3288732860	4080	4080	4080	4080	1166
459	20231204	131900	3283975580	4075	4075	4080	4075	1766
460	20231204	131800	3276775525	4075	4075	4080	4075	2483
461	20231204	131700	3266650335	4080	4080	4080	4075	212
462	20231204	131600	3265785515	4080	4075	4080	4075	615
463	20231204	131500	3263279385	4080	4085	4085	4080	529
464	20231204	131400	3261121055	4080	4085	4085	4080	53
465	20231204	131300	3260904570	4085	4085	4085	4080	102
466	20231204	131200	3260488400	4085	4080	4085	4080	639
467	20231204	131100	3257881260	4070	4080	4080	4070	23
468	20231204	131000	3257787530	4075	4075	4080	4075	735
469	20231204	130900	3254792400	4070	4080	4085	4070	6890
470	20231204	130800	3226720740	4085	4080	4085	4080	123
471	20231204	130700	3226218290	4085	4085	4090	4085	2250
472	20231204	130600	3217027035	4085	4085	4090	4085	1792
473	20231204	130500	3209706655	4085	4095	4095	4085	1644
474	20231204	130400	3202984685	4095	4095	4095	4095	519
475	20231204	130300	3200859380	4100	4105	4105	4095	2301
476	20231204	130200	3191431710	4100	4100	4100	4100	972
477	20231204	130100	3187446510	4100	4100	4100	4100	156
478	20231204	130000	3186806910	4100	4105	4105	4100	1902
479	20231204	125900	3179008705	4100	4105	4105	4100	790
480	20231204	125800	3175766045	4105	4100	4105	4100	279
481	20231204	125700	3174621535	4105	4100	4105	4100	342
482	20231204	125600	3173219320	4100	4105	4105	4100	20
483	20231204	125500	3173137280	4105	4100	4105	4095	4121
484	20231204	125400	3156243260	4100	4095	4100	4095	11
485	20231204	125300	3156198210	4100	4095	4100	4095	731
486	20231204	125200	3153204760	4095	4095	4105	4095	378
487	20231204	125100	3151656630	4105	4100	4105	4100	1101
488	20231204	125000	3147142470	4100	4100	4100	4095	1193
489	20231204	124900	3142251180	4095	4095	4100	4095	142
490	20231204	124800	3141669685	4100	4100	4100	4095	35
491	20231204	124700	3141526190	4100	4090	4100	4090	1350
492	20231204	124600	3135999905	4085	4090	4090	4085	920
493	20231204	124500	3132241495	4090	4090	4090	4090	709
494	20231204	124400	3129341685	4090	4095	4095	4090	463
495	20231204	124300	3127447915	4095	4095	4095	4095	8
496	20231204	124200	3127415155	4090	4095	4095	4090	1600
497	20231204	124100	3120863950	4100	4100	4100	4100	1
498	20231204	124000	3120859850	4095	4100	4100	4095	42
499	20231204	123900	3120687740	4100	4100	4100	4095	23
500	20231204	123800	3120593505	4100	4095	4100	4095	136
501	20231204	123700	3120036570	4095	4100	4100	4095	164
502	20231204	123600	3119364970	4100	4095	4100	4095	959
503	20231204	123500	3115437830	4095	4090	4095	4080	3595
504	20231204	123400	3100754970	4090	4095	4095	4090	177
505	20231204	123300	3100031035	4090	4090	4095	4090	108
506	20231204	123200	3099589280	4095	4090	4095	4090	160
507	20231204	123100	3098934755	4090	4085	4090	4085	738
508	20231204	123000	3095920020	4090	4085	4090	4085	1082
509	20231204	122900	3091494690	4085	4080	4085	4080	590
510	20231204	122800	3089085040	4085	4085	4085	4075	4940
511	20231204	122700	3068932600	4085	4085	4085	4085	92
512	20231204	122600	3068556780	4085	4090	4090	4085	380
513	20231204	122500	3067004475	4085	4090	4090	4085	352
514	20231204	122400	3065566535	4090	4085	4090	4085	60
515	20231204	122300	3065321265	4085	4085	4085	4080	310
516	20231204	122200	3064055920	4085	4085	4085	4085	498
517	20231204	122100	3062021590	4080	4085	4085	4080	374
518	20231204	122000	3060494945	4085	4085	4085	4085	655
519	20231204	121900	3057819270	4085	4090	4090	4085	103
520	20231204	121800	3057398015	4085	4085	4085	4085	26
521	20231204	121700	3057291805	4085	4085	4085	4085	648
522	20231204	121600	3054644725	4085	4085	4085	4085	820
523	20231204	121500	3051295025	4085	4090	4090	4085	1262
524	20231204	121400	3046139710	4090	4090	4090	4090	1331
525	20231204	121300	3040695920	4090	4090	4090	4090	141
526	20231204	121200	3040119230	4090	4095	4095	4085	1712
527	20231204	121100	3033122675	4095	4090	4095	4090	1205
528	20231204	121000	3028194210	4090	4090	4090	4090	530
529	20231204	120900	3026026510	4090	4090	4095	4090	914
530	20231204	120800	3022288245	4095	4095	4095	4095	7
531	20231204	120700	3022259580	4095	4090	4095	4090	445
532	20231204	120600	3020439160	4090	4090	4090	4090	74
533	20231204	120500	3020136500	4085	4090	4090	4085	195
534	20231204	120400	3019339100	4090	4090	4090	4090	0
535	20231204	120300	3019339100	4090	4090	4090	4090	0
536	20231204	120200	3019339100	4090	4095	4095	4085	256
537	20231204	120100	3018292415	4095	4090	4095	4090	134
538	20231204	120000	3017744300	4090	4085	4090	4085	43
539	20231204	115900	3017568635	4085	4085	4085	4085	321
540	20231204	115800	3016257350	4085	4080	4085	4080	382
541	20231204	115700	3014698745	4080	4080	4080	4075	2354
542	20231204	115600	3005103065	4080	4080	4080	4080	49
543	20231204	115500	3004903145	4080	4080	4080	4080	341
544	20231204	115400	3003511865	4085	4085	4090	4085	379
545	20231204	115300	3001963645	4090	4085	4090	4085	256
546	20231204	115200	3000917645	4085	4085	4085	4075	1611
547	20231204	115100	2994344340	4085	4090	4090	4085	152
548	20231204	115000	2993722760	4090	4090	4090	4090	1
549	20231204	114900	2993718670	4085	4080	4085	4080	122
550	20231204	114800	2993220310	4090	4085	4090	4085	2
551	20231204	114700	2993212135	4085	4080	4085	4075	590
552	20231204	114600	2990802485	4080	4075	4090	4075	1083
553	20231204	114500	2986384235	4075	4080	4090	4075	1566
554	20231204	114400	2979989960	4080	4075	4080	4075	1135
555	20231204	114300	2975361660	4075	4075	4085	4075	594
556	20231204	114200	2972940170	4095	4100	4100	4050	19244
557	20231204	114100	2894584365	4100	4085	4100	4085	781
558	20231204	114000	2891386115	4085	4085	4090	4075	3128
559	20231204	113900	2878609345	4085	4085	4090	4085	520
560	20231204	113800	2876485140	4085	4085	4095	4085	1545
561	20231204	113700	2870173240	4085	4090	4090	4085	2535
562	20231204	113600	2859808285	4095	4090	4095	4090	1359
563	20231204	113500	2854249735	4090	4090	4090	4090	40
564	20231204	113400	2854086135	4090	4090	4095	4090	2819
565	20231204	113300	2842548800	4090	4100	4100	4080	1561
566	20231204	113200	2836169035	4095	4095	4095	4095	138
567	20231204	113100	2835603925	4095	4095	4095	4095	243
568	20231204	113000	2834608840	4095	4100	4100	4095	568
569	20231204	112900	2832280320	4100	4105	4105	4100	54
570	20231204	112800	2832058905	4105	4105	4105	4105	80
571	20231204	112700	2831730505	4105	4105	4110	4105	2650
572	20231204	112600	2820851325	4105	4095	4105	4095	57
573	20231204	112500	2820617650	4100	4100	4105	4095	2254
574	20231204	112400	2811377125	4100	4095	4100	4095	601
575	20231204	112300	2808916020	4095	4095	4095	4090	34
576	20231204	112200	2808776795	4095	4095	4095	4095	256
577	20231204	112100	2807728475	4090	4090	4090	4090	50
578	20231204	112000	2807523975	4095	4090	4095	4090	379
579	20231204	111900	2805973860	4090	4090	4090	4080	963
580	20231204	111800	2802038605	4090	4090	4090	4090	104
581	20231204	111700	2801613245	4080	4080	4080	4080	348
582	20231204	111600	2800193405	4080	4075	4080	4075	139
583	20231204	111500	2799626880	4080	4075	4080	4075	342
584	20231204	111400	2798233190	4080	4075	4080	4075	161
585	20231204	111300	2797576610	4080	4075	4085	4075	1045
586	20231204	111200	2793313015	4070	4085	4085	4055	20079
587	20231204	111100	2711599495	4090	4075	4090	4070	6062
588	20231204	111000	2686908330	4075	4095	4095	4070	11303
589	20231204	110900	2640744315	4095	4095	4095	4095	76
590	20231204	110800	2640433095	4095	4095	4100	4095	718
591	20231204	110700	2637492875	4095	4100	4100	4090	1622
592	20231204	110600	2630852965	4100	4095	4100	4095	456
593	20231204	110500	2628984445	4095	4095	4100	4095	1151
594	20231204	110400	2624270950	4095	4100	4100	4095	38
595	20231204	110300	2624115335	4095	4100	4100	4095	2547
596	20231204	110200	2613679540	4100	4105	4105	4100	3416
597	20231204	110100	2599673625	4105	4105	4105	4105	47
598	20231204	110000	2599480690	4110	4110	4110	4110	21
599	20231204	105900	2599394380	4100	4110	4110	4100	49
600	20231204	105800	2599193470	4100	4100	4110	4100	1150
601	20231204	105700	2594478355	4100	4110	4110	4100	527
602	20231204	105600	2592315245	4110	4115	4115	4100	819
603	20231204	105500	2588951835	4115	4115	4115	4110	516
604	20231204	105400	2586829340	4115	4105	4115	4100	1265
605	20231204	105300	2581636970	4105	4105	4110	4100	2090
606	20231204	105200	2573062555	4115	4110	4115	4110	612
607	20231204	105100	2570545310	4115	4115	4115	4110	3574
608	20231204	105000	2555847435	4110	4110	4115	4105	471
609	20231204	104900	2553911505	4110	4105	4110	4105	155
610	20231204	104800	2553275180	4105	4100	4105	4100	1347
611	20231204	104700	2547750285	4105	4105	4105	4100	422
612	20231204	104600	2546019620	4105	4105	4110	4105	454
613	20231204	104500	2544155900	4105	4110	4110	4105	725
614	20231204	104400	2541179770	4110	4110	4110	4110	310
615	20231204	104300	2539905670	4110	4100	4110	4100	2408
616	20231204	104200	2530028820	4100	4100	4100	4100	605
617	20231204	104100	2527548320	4100	4105	4105	4100	2510
618	20231204	104000	2517256775	4110	4120	4120	4100	1703
619	20231204	103900	2510257635	4120	4120	4120	4115	452
620	20231204	103800	2508395895	4115	4110	4120	4110	604
621	20231204	103700	2505911985	4110	4110	4120	4110	757
622	20231204	103600	2502798815	4110	4110	4110	4105	466
623	20231204	103500	2500883580	4110	4105	4110	4100	795
624	20231204	103400	2497619610	4110	4090	4110	4090	1978
625	20231204	103300	2489512010	4100	4110	4110	4090	5138
626	20231204	103200	2468469230	4105	4110	4110	4105	430
627	20231204	103100	2466702145	4110	4105	4110	4100	687
628	20231204	103000	2463882065	4105	4120	4120	4100	2677
629	20231204	102900	2452871480	4120	4120	4120	4120	101
630	20231204	102800	2452455360	4120	4120	4120	4115	1809
631	20231204	102700	2445008260	4120	4120	4120	4115	1882
632	20231204	102600	2437256995	4125	4125	4125	4120	68
633	20231204	102500	2436976725	4125	4125	4125	4110	2037
634	20231204	102400	2428590095	4125	4125	4125	4115	5090
635	20231204	102300	2407619030	4125	4125	4125	4125	1447
636	20231204	102200	2401650155	4125	4140	4140	4125	1530
637	20231204	102100	2395333535	4140	4130	4140	4120	2984
638	20231204	102000	2383025580	4125	4140	4140	4125	2924
639	20231204	101900	2370943185	4140	4145	4150	4140	2279
640	20231204	101800	2361501475	4145	4150	4150	4140	1888
641	20231204	101700	2353675840	4150	4165	4170	4150	4121
642	20231204	101600	2336557185	4170	4175	4180	4170	7097
643	20231204	101500	2306943510	4175	4175	4175	4170	2136
644	20231204	101400	2298026210	4175	4185	4185	4175	4416
645	20231204	101300	2279558095	4185	4185	4190	4185	2620
646	20231204	101200	2268583065	4190	4180	4205	4180	7567
647	20231204	101100	2236877230	4180	4180	4180	4175	981
648	20231204	101000	2232777500	4190	4175	4190	4170	8380
649	20231204	100900	2197801440	4170	4165	4175	4160	4392
650	20231204	100800	2179502180	4170	4205	4205	4165	12288
651	20231204	100700	2128064440	4205	4195	4215	4180	8741
652	20231204	100600	2091389060	4195	4225	4235	4180	20794
653	20231204	100500	2003762710	4225	4210	4245	4205	13914
654	20231204	100400	1945047935	4210	4175	4250	4160	27467
655	20231204	100300	1829660675	4180	4125	4180	4115	18740
656	20231204	100200	1751990315	4125	4105	4125	4100	5774
657	20231204	100100	1728244410	4100	4085	4105	4085	3613
658	20231204	100000	1713441130	4080	4090	4090	4080	5498
659	20231204	095900	1690995515	4080	4085	4095	4080	5736
660	20231204	095800	1667542490	4090	4080	4090	4080	734
661	20231204	095700	1664542590	4085	4080	4090	4075	3693
662	20231204	095600	1649461175	4075	4080	4080	4075	33
663	20231204	095500	1649326635	4080	4070	4080	4070	4473
664	20231204	095400	1631118040	4065	4070	4070	4065	392
665	20231204	095300	1629523095	4070	4065	4070	4060	1293
666	20231204	095200	1624264090	4065	4055	4065	4055	239
667	20231204	095100	1623294095	4065	4060	4070	4055	1020
668	20231204	095000	1619152260	4070	4065	4070	4060	930
669	20231204	094900	1615374400	4075	4060	4075	4055	3180
670	20231204	094800	1602477590	4060	4065	4065	4055	4181
671	20231204	094700	1585513615	4070	4075	4075	4065	4679
672	20231204	094600	1566481555	4075	4080	4080	4075	599
673	20231204	094500	1564040120	4075	4085	4085	4070	4077
674	20231204	094400	1547416710	4090	4090	4090	4080	1881
675	20231204	094300	1539739600	4080	4090	4090	4080	2371
676	20231204	094200	1530048470	4090	4085	4095	4080	1102
677	20231204	094100	1525545760	4085	4095	4110	4085	3165
678	20231204	094000	1512578410	4085	4115	4120	4085	4615
679	20231204	093900	1493637755	4120	4080	4120	4080	5028
680	20231204	093800	1473016250	4080	4090	4095	4080	2990
681	20231204	093700	1460801205	4085	4090	4095	4085	2881
682	20231204	093600	1449021775	4090	4090	4100	4090	2882
683	20231204	093500	1437227430	4095	4100	4100	4090	1324
684	20231204	093400	1431804245	4100	4090	4100	4080	5564
685	20231204	093300	1409033495	4090	4075	4090	4070	5082
686	20231204	093200	1388308720	4075	4075	4085	4075	2455
687	20231204	093100	1378298195	4070	4080	4085	4070	1852
688	20231204	093000	1370748820	4085	4065	4085	4065	4068
689	20231204	092900	1354176735	4075	4060	4075	4060	2715
690	20231204	092800	1343146635	4065	4070	4080	4060	5615
691	20231204	092700	1320277455	4070	4065	4070	4060	5856
692	20231204	092600	1296498270	4065	4060	4075	4060	2655
693	20231204	092500	1285700170	4055	4045	4060	4045	6037
694	20231204	092400	1261232850	4050	4055	4055	4045	3409
695	20231204	092300	1247435300	4055	4055	4055	4045	2326
696	20231204	092200	1238013005	4055	4055	4065	4050	1628
697	20231204	092100	1231411600	4065	4050	4065	4045	4199
698	20231204	092000	1214394870	4050	4060	4060	4050	6825
699	20231204	091900	1186711075	4060	4065	4065	4060	679
700	20231204	091800	1183952005	4070	4075	4075	4065	4064
701	20231204	091700	1167404125	4075	4075	4075	4060	4412
702	20231204	091600	1149460640	4075	4070	4075	4050	8359
703	20231204	091500	1115515500	4065	4080	4080	4065	3062
704	20231204	091400	1103051545	4080	4070	4080	4065	2671
705	20231204	091300	1092174875	4070	4070	4080	4065	4538
706	20231204	091200	1073699110	4060	4045	4070	4045	4739
707	20231204	091100	1054475625	4040	4020	4040	4020	9541
708	20231204	091000	1016063660	4020	4015	4025	4010	3611
709	20231204	090900	1001553985	4015	4020	4020	4010	6773
710	20231204	090800	974365720	4020	4010	4025	4000	22702
711	20231204	090700	883261090	4010	4010	4015	4000	18345
712	20231204	090600	809744525	4010	4005	4030	3980	19888
713	20231204	090500	730075060	4000	4050	4065	3985	57231
714	20231204	090400	500369795	4050	4045	4050	4030	19877
715	20231204	090300	420094040	4040	4085	4095	4040	33672
716	20231204	090200	283260490	4095	4060	4100	4055	32270
717	20231204	090100	151825590	4065	4060	4100	4055	21315
718	20231204	090000	65063675	4070	4150	4150	4060	15685