KissMeData/065450/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	193900	1494429000	4060	4060	4060	4060	6231
3	20231207	193800	1494429000	4060	4060	4060	4060	0
4	20231207	193700	1494429000	4060	4060	4060	4060	0
5	20231207	193600	1494429000	4060	4060	4060	4060	0
6	20231207	193500	1494429000	4060	4060	4060	4060	0
7	20231207	193400	1494429000	4060	4060	4060	4060	0
8	20231207	193300	1494429000	4060	4060	4060	4060	0
9	20231207	193200	1494429000	4060	4060	4060	4060	0
10	20231207	193100	1494429000	4060	4060	4060	4060	0
11	20231207	193000	1494429000	4060	4060	4060	4060	0
12	20231207	192900	1494429000	4060	4060	4060	4060	0
13	20231207	192800	1494429000	4060	4060	4060	4060	0
14	20231207	192700	1494429000	4060	4060	4060	4060	0
15	20231207	192600	1494429000	4060	4060	4060	4060	0
16	20231207	192500	1494429000	4060	4060	4060	4060	0
17	20231207	192400	1494429000	4060	4060	4060	4060	0
18	20231207	192300	1494429000	4060	4060	4060	4060	0
19	20231207	192200	1494429000	4060	4060	4060	4060	0
20	20231207	192100	1494429000	4060	4060	4060	4060	0
21	20231207	192000	1494429000	4060	4060	4060	4060	0
22	20231207	191900	1494429000	4060	4060	4060	4060	0
23	20231207	191800	1494429000	4060	4060	4060	4060	0
24	20231207	191700	1494429000	4060	4060	4060	4060	0
25	20231207	191600	1494429000	4060	4060	4060	4060	0
26	20231207	191500	1494429000	4060	4060	4060	4060	0
27	20231207	191400	1494429000	4060	4060	4060	4060	0
28	20231207	191300	1494429000	4060	4060	4060	4060	0
29	20231207	191200	1494429000	4060	4060	4060	4060	0
30	20231207	191100	1494429000	4060	4060	4060	4060	0
31	20231207	191000	1494429000	4060	4060	4060	4060	0
32	20231207	190900	1494429000	4060	4060	4060	4060	6231
33	20231207	190800	1494429000	4060	4060	4060	4060	0
34	20231207	190700	1494429000	4060	4060	4060	4060	0
35	20231207	190600	1494429000	4060	4060	4060	4060	0
36	20231207	190500	1494429000	4060	4060	4060	4060	0
37	20231207	190400	1494429000	4060	4060	4060	4060	0
38	20231207	190300	1494429000	4060	4060	4060	4060	0
39	20231207	190200	1494429000	4060	4060	4060	4060	0
40	20231207	190100	1494429000	4060	4060	4060	4060	0
41	20231207	190000	1494429000	4060	4060	4060	4060	0
42	20231207	185900	1494429000	4060	4060	4060	4060	0
43	20231207	185800	1494429000	4060	4060	4060	4060	0
44	20231207	185700	1494429000	4060	4060	4060	4060	0
45	20231207	185600	1494429000	4060	4060	4060	4060	0
46	20231207	185500	1494429000	4060	4060	4060	4060	0
47	20231207	185400	1494429000	4060	4060	4060	4060	0
48	20231207	185300	1494429000	4060	4060	4060	4060	0
49	20231207	185200	1494429000	4060	4060	4060	4060	0
50	20231207	185100	1494429000	4060	4060	4060	4060	0
51	20231207	185000	1494429000	4060	4060	4060	4060	0
52	20231207	184900	1494429000	4060	4060	4060	4060	0
53	20231207	184800	1494429000	4060	4060	4060	4060	0
54	20231207	184700	1494429000	4060	4060	4060	4060	0
55	20231207	184600	1494429000	4060	4060	4060	4060	0
56	20231207	184500	1494429000	4060	4060	4060	4060	0
57	20231207	184400	1494429000	4060	4060	4060	4060	0
58	20231207	184300	1494429000	4060	4060	4060	4060	0
59	20231207	184200	1494429000	4060	4060	4060	4060	0
60	20231207	184100	1494429000	4060	4060	4060	4060	0
61	20231207	184000	1494429000	4060	4060	4060	4060	0
62	20231207	183900	1494429000	4060	4060	4060	4060	6231
63	20231207	183800	1494429000	4060	4060	4060	4060	0
64	20231207	183700	1494429000	4060	4060	4060	4060	0
65	20231207	183600	1494429000	4060	4060	4060	4060	0
66	20231207	183500	1494429000	4060	4060	4060	4060	0
67	20231207	183400	1494429000	4060	4060	4060	4060	0
68	20231207	183300	1494429000	4060	4060	4060	4060	0
69	20231207	183200	1494429000	4060	4060	4060	4060	0
70	20231207	183100	1494429000	4060	4060	4060	4060	0
71	20231207	183000	1494429000	4060	4060	4060	4060	0
72	20231207	182900	1494429000	4060	4060	4060	4060	0
73	20231207	182800	1494429000	4060	4060	4060	4060	0
74	20231207	182700	1494429000	4060	4060	4060	4060	0
75	20231207	182600	1494429000	4060	4060	4060	4060	0
76	20231207	182500	1494429000	4060	4060	4060	4060	0
77	20231207	182400	1494429000	4060	4060	4060	4060	0
78	20231207	182300	1494429000	4060	4060	4060	4060	0
79	20231207	182200	1494429000	4060	4060	4060	4060	0
80	20231207	182100	1494429000	4060	4060	4060	4060	0
81	20231207	182000	1494429000	4060	4060	4060	4060	0
82	20231207	181900	1494429000	4060	4060	4060	4060	0
83	20231207	181800	1494429000	4060	4060	4060	4060	0
84	20231207	181700	1494429000	4060	4060	4060	4060	0
85	20231207	181600	1494429000	4060	4060	4060	4060	0
86	20231207	181500	1494429000	4060	4060	4060	4060	0
87	20231207	181400	1494429000	4060	4060	4060	4060	0
88	20231207	181300	1494429000	4060	4060	4060	4060	0
89	20231207	181200	1494429000	4060	4060	4060	4060	0
90	20231207	181100	1494429000	4060	4060	4060	4060	0
91	20231207	181000	1494429000	4060	4060	4060	4060	0
92	20231207	180900	1494429000	4060	4060	4060	4060	6231
93	20231207	180800	1494429000	4060	4060	4060	4060	0
94	20231207	180700	1494429000	4060	4060	4060	4060	0
95	20231207	180600	1494429000	4060	4060	4060	4060	0
96	20231207	180500	1494429000	4060	4060	4060	4060	0
97	20231207	180400	1494429000	4060	4060	4060	4060	0
98	20231207	180300	1494429000	4060	4060	4060	4060	0
99	20231207	180200	1494429000	4060	4060	4060	4060	0
100	20231207	180100	1494429000	4060	4060	4060	4060	0
101	20231207	180000	1494429000	4060	4060	4060	4060	0
102	20231207	175900	1494429000	4060	4060	4060	4060	0
103	20231207	175800	1494429000	4060	4060	4060	4060	0
104	20231207	175700	1494429000	4060	4060	4060	4060	0
105	20231207	175600	1494429000	4060	4060	4060	4060	0
106	20231207	175500	1494429000	4060	4060	4060	4060	0
107	20231207	175400	1494429000	4060	4060	4060	4060	0
108	20231207	175300	1494429000	4060	4060	4060	4060	0
109	20231207	175200	1494429000	4060	4060	4060	4060	0
110	20231207	175100	1494429000	4060	4060	4060	4060	0
111	20231207	175000	1494429000	4060	4060	4060	4060	0
112	20231207	174900	1494429000	4060	4060	4060	4060	0
113	20231207	174800	1494429000	4060	4060	4060	4060	0
114	20231207	174700	1494429000	4060	4060	4060	4060	0
115	20231207	174600	1494429000	4060	4060	4060	4060	0
116	20231207	174500	1494429000	4060	4060	4060	4060	0
117	20231207	174400	1494429000	4060	4060	4060	4060	0
118	20231207	174300	1494429000	4060	4060	4060	4060	0
119	20231207	174200	1494429000	4060	4060	4060	4060	0
120	20231207	174100	1494429000	4060	4060	4060	4060	0
121	20231207	174000	1494429000	4060	4060	4060	4060	0
122	20231207	173900	1494429000	4060	4060	4060	4060	6231
123	20231207	173800	1494429000	4060	4060	4060	4060	0
124	20231207	173700	1494429000	4060	4060	4060	4060	0
125	20231207	173600	1494429000	4060	4060	4060	4060	0
126	20231207	173500	1494429000	4060	4060	4060	4060	0
127	20231207	173400	1494429000	4060	4060	4060	4060	0
128	20231207	173300	1494429000	4060	4060	4060	4060	0
129	20231207	173200	1494429000	4060	4060	4060	4060	0
130	20231207	173100	1494429000	4060	4060	4060	4060	0
131	20231207	173000	1494429000	4060	4060	4060	4060	0
132	20231207	172900	1494429000	4060	4060	4060	4060	0
133	20231207	172800	1494429000	4060	4060	4060	4060	0
134	20231207	172700	1494429000	4060	4060	4060	4060	0
135	20231207	172600	1494429000	4060	4060	4060	4060	0
136	20231207	172500	1494429000	4060	4060	4060	4060	0
137	20231207	172400	1494429000	4060	4060	4060	4060	0
138	20231207	172300	1494429000	4060	4060	4060	4060	0
139	20231207	172200	1494429000	4060	4060	4060	4060	0
140	20231207	172100	1494429000	4060	4060	4060	4060	0
141	20231207	172000	1494429000	4060	4060	4060	4060	0
142	20231207	171900	1494429000	4060	4060	4060	4060	0
143	20231207	171800	1494429000	4060	4060	4060	4060	0
144	20231207	171700	1494429000	4060	4060	4060	4060	0
145	20231207	171600	1494429000	4060	4060	4060	4060	0
146	20231207	171500	1494429000	4060	4060	4060	4060	0
147	20231207	171400	1494429000	4060	4060	4060	4060	0
148	20231207	171300	1494429000	4060	4060	4060	4060	0
149	20231207	171200	1494429000	4060	4060	4060	4060	0
150	20231207	171100	1494429000	4060	4060	4060	4060	0
151	20231207	171000	1494429000	4060	4060	4060	4060	0
152	20231207	170900	1494429000	4060	4060	4060	4060	6231
153	20231207	170800	1494429000	4060	4060	4060	4060	0
154	20231207	170700	1494429000	4060	4060	4060	4060	0
155	20231207	170600	1494429000	4060	4060	4060	4060	0
156	20231207	170500	1494429000	4060	4060	4060	4060	0
157	20231207	170400	1494429000	4060	4060	4060	4060	0
158	20231207	170300	1494429000	4060	4060	4060	4060	0
159	20231207	170200	1494429000	4060	4060	4060	4060	0
160	20231207	170100	1494429000	4060	4060	4060	4060	0
161	20231207	170000	1494429000	4060	4060	4060	4060	0
162	20231207	165900	1494429000	4060	4060	4060	4060	0
163	20231207	165800	1494429000	4060	4060	4060	4060	0
164	20231207	165700	1494429000	4060	4060	4060	4060	0
165	20231207	165600	1494429000	4060	4060	4060	4060	0
166	20231207	165500	1494429000	4060	4060	4060	4060	0
167	20231207	165400	1494429000	4060	4060	4060	4060	0
168	20231207	165300	1494429000	4060	4060	4060	4060	0
169	20231207	165200	1494429000	4060	4060	4060	4060	0
170	20231207	165100	1494429000	4060	4060	4060	4060	0
171	20231207	165000	1494429000	4060	4060	4060	4060	0
172	20231207	164900	1494429000	4060	4060	4060	4060	0
173	20231207	164800	1494429000	4060	4060	4060	4060	0
174	20231207	164700	1494429000	4060	4060	4060	4060	0
175	20231207	164600	1494429000	4060	4060	4060	4060	0
176	20231207	164500	1494429000	4060	4060	4060	4060	0
177	20231207	164400	1494429000	4060	4060	4060	4060	0
178	20231207	164300	1494429000	4060	4060	4060	4060	0
179	20231207	164200	1494429000	4060	4060	4060	4060	0
180	20231207	164100	1494429000	4060	4060	4060	4060	0
181	20231207	164000	1494429000	4060	4060	4060	4060	0
182	20231207	163900	1494429000	4060	4060	4060	4060	6231
183	20231207	163800	1494429000	4060	4060	4060	4060	0
184	20231207	163700	1494429000	4060	4060	4060	4060	0
185	20231207	163600	1494429000	4060	4060	4060	4060	0
186	20231207	163500	1494429000	4060	4060	4060	4060	0
187	20231207	163400	1494429000	4060	4060	4060	4060	0
188	20231207	163300	1494429000	4060	4060	4060	4060	0
189	20231207	163200	1494429000	4060	4060	4060	4060	0
190	20231207	163100	1494429000	4060	4060	4060	4060	0
191	20231207	163000	1494429000	4060	4060	4060	4060	0
192	20231207	162900	1494429000	4060	4060	4060	4060	0
193	20231207	162800	1494429000	4060	4060	4060	4060	0
194	20231207	162700	1494429000	4060	4060	4060	4060	0
195	20231207	162600	1494429000	4060	4060	4060	4060	0
196	20231207	162500	1494429000	4060	4060	4060	4060	0
197	20231207	162400	1494429000	4060	4060	4060	4060	0
198	20231207	162300	1494429000	4060	4060	4060	4060	0
199	20231207	162200	1494429000	4060	4060	4060	4060	0
200	20231207	162100	1494429000	4060	4060	4060	4060	0
201	20231207	162000	1494429000	4060	4060	4060	4060	0
202	20231207	161900	1494429000	4060	4060	4060	4060	0
203	20231207	161800	1494429000	4060	4060	4060	4060	0
204	20231207	161700	1494429000	4060	4060	4060	4060	0
205	20231207	161600	1494429000	4060	4060	4060	4060	0
206	20231207	161500	1494429000	4060	4060	4060	4060	0
207	20231207	161400	1494429000	4060	4060	4060	4060	0
208	20231207	161300	1494429000	4060	4060	4060	4060	0
209	20231207	161200	1494429000	4060	4060	4060	4060	0
210	20231207	161100	1494429000	4060	4060	4060	4060	0
211	20231207	161000	1494429000	4060	4060	4060	4060	0
212	20231207	160900	1494429000	4060	4060	4060	4060	6231
213	20231207	160800	1494429000	4060	4060	4060	4060	0
214	20231207	160700	1494429000	4060	4060	4060	4060	0
215	20231207	160600	1494429000	4060	4060	4060	4060	0
216	20231207	160500	1494429000	4060	4060	4060	4060	0
217	20231207	160400	1494429000	4060	4060	4060	4060	0
218	20231207	160300	1494429000	4060	4060	4060	4060	0
219	20231207	160200	1494429000	4060	4060	4060	4060	0
220	20231207	160100	1494429000	4060	4060	4060	4060	0
221	20231207	160000	1494429000	4060	4060	4060	4060	0
222	20231207	155900	1494429000	4060	4060	4060	4060	0
223	20231207	155800	1494429000	4060	4060	4060	4060	0
224	20231207	155700	1494429000	4060	4060	4060	4060	0
225	20231207	155600	1494429000	4060	4060	4060	4060	0
226	20231207	155500	1494429000	4060	4060	4060	4060	0
227	20231207	155400	1494429000	4060	4060	4060	4060	0
228	20231207	155300	1494429000	4060	4060	4060	4060	0
229	20231207	155200	1494429000	4060	4060	4060	4060	0
230	20231207	155100	1494429000	4060	4060	4060	4060	0
231	20231207	155000	1494429000	4060	4060	4060	4060	0
232	20231207	154900	1494429000	4060	4060	4060	4060	0
233	20231207	154800	1494429000	4060	4060	4060	4060	0
234	20231207	154700	1494429000	4060	4060	4060	4060	0
235	20231207	154600	1494429000	4060	4060	4060	4060	0
236	20231207	154500	1494429000	4060	4060	4060	4060	0
237	20231207	154400	1494429000	4060	4060	4060	4060	0
238	20231207	154300	1494429000	4060	4060	4060	4060	0
239	20231207	154200	1494429000	4060	4060	4060	4060	0
240	20231207	154100	1494429000	4060	4060	4060	4060	0
241	20231207	154000	1494429000	4060	4060	4060	4060	0
242	20231207	153900	1494429000	4060	4060	4060	4060	6231
243	20231207	153800	1494429000	4060	4060	4060	4060	0
244	20231207	153700	1494429000	4060	4060	4060	4060	0
245	20231207	153600	1494429000	4060	4060	4060	4060	0
246	20231207	153500	1494429000	4060	4060	4060	4060	0
247	20231207	153400	1494429000	4060	4060	4060	4060	0
248	20231207	153300	1494429000	4060	4060	4060	4060	0
249	20231207	153200	1494429000	4060	4060	4060	4060	0
250	20231207	153100	1494429000	4060	4060	4060	4060	0
251	20231207	153000	1494429000	4060	4060	4060	4060	6231
252	20231207	152900	1469131140	4050	4050	4050	4050	0
253	20231207	152800	1469131140	4050	4050	4050	4050	0
254	20231207	152700	1469131140	4050	4050	4050	4050	0
255	20231207	152600	1469131140	4050	4050	4050	4050	0
256	20231207	152500	1469131140	4050	4050	4050	4050	0
257	20231207	152400	1469131140	4050	4050	4050	4050	0
258	20231207	152300	1469131140	4050	4050	4050	4050	0
259	20231207	152200	1469131140	4050	4050	4050	4050	0
260	20231207	152100	1469131140	4050	4050	4050	4050	0
261	20231207	152000	1469131140	4050	4050	4050	4050	0
262	20231207	151900	1469131140	4050	4040	4050	4040	3037
263	20231207	151800	1456848945	4045	4045	4045	4045	104
264	20231207	151700	1456428265	4045	4045	4045	4040	241
265	20231207	151600	1455454420	4045	4045	4045	4040	668
266	20231207	151500	1452754860	4045	4045	4045	4045	305
267	20231207	151400	1451521135	4045	4045	4045	4045	33
268	20231207	151300	1451387650	4045	4045	4045	4045	30
269	20231207	151200	1451266300	4045	4040	4045	4040	84
270	20231207	151100	1450926670	4040	4040	4040	4040	569
271	20231207	151000	1448627910	4040	4030	4040	4030	492
272	20231207	150900	1446643850	4040	4030	4040	4030	18054
273	20231207	150800	1373883100	4035	4035	4035	4035	1594
274	20231207	150700	1367451310	4035	4040	4040	4035	146
275	20231207	150600	1366862195	4035	4035	4035	4035	20
276	20231207	150500	1366781495	4035	4035	4035	4035	42
277	20231207	150400	1366612025	4035	4040	4045	4035	3264
278	20231207	150300	1353438170	4040	4040	4040	4040	458
279	20231207	150200	1351587850	4040	4040	4040	4040	741
280	20231207	150100	1348594210	4040	4045	4045	4040	15
281	20231207	150000	1348533550	4040	4040	4040	4040	1
282	20231207	145900	1348529510	4045	4040	4045	4040	439
283	20231207	145800	1346755940	4040	4040	4040	4040	534
284	20231207	145700	1344598580	4040	4035	4040	4035	44
285	20231207	145600	1344421020	4040	4040	4045	4040	2933
286	20231207	145500	1332567215	4035	4035	4035	4030	1090
287	20231207	145400	1328173715	4030	4030	4030	4030	0
288	20231207	145300	1328173715	4030	4045	4045	4030	8360
289	20231207	145200	1294399380	4045	4045	4045	4040	1050
290	20231207	145100	1290157130	4045	4045	4045	4045	150
291	20231207	145000	1289550380	4040	4035	4040	4030	1931
292	20231207	144900	1281761430	4040	4040	4040	4040	50
293	20231207	144800	1281559430	4040	4040	4040	4040	13
294	20231207	144700	1281506910	4030	4030	4030	4030	0
295	20231207	144600	1281506910	4030	4045	4045	4030	231
296	20231207	144500	1280575530	4030	4045	4045	4030	53
297	20231207	144400	1280361880	4045	4030	4045	4025	2108
298	20231207	144300	1271866380	4030	4030	4030	4030	326
299	20231207	144200	1270552600	4030	4040	4040	4030	5365
300	20231207	144100	1248890685	4040	4040	4040	4040	133
301	20231207	144000	1248353365	4040	4040	4040	4035	228
302	20231207	143900	1247432370	4045	4040	4045	4035	425
303	20231207	143800	1245713845	4045	4045	4045	4045	0
304	20231207	143700	1245713845	4045	4040	4045	4030	161
305	20231207	143600	1245063830	4045	4045	4045	4035	123
306	20231207	143500	1244566390	4045	4045	4045	4045	2490
307	20231207	143400	1234494340	4035	4035	4035	4035	1387
308	20231207	143300	1228897795	4035	4045	4045	4035	2291
309	20231207	143200	1219653510	4045	4040	4045	4035	4006
310	20231207	143100	1203478170	4045	4045	4045	4045	2
311	20231207	143000	1203470080	4045	4045	4045	4045	0
312	20231207	142900	1203470080	4045	4045	4045	4045	1
313	20231207	142800	1203466035	4040	4040	4040	4040	3053
314	20231207	142700	1191131915	4040	4045	4045	4040	458
315	20231207	142600	1189281495	4045	4040	4045	4040	2390
316	20231207	142500	1179625350	4045	4045	4045	4040	79
317	20231207	142400	1179305810	4040	4045	4045	4040	90
318	20231207	142300	1178942205	4050	4050	4050	4050	0
319	20231207	142200	1178942205	4050	4050	4050	4050	40
320	20231207	142100	1178780205	4045	4045	4045	4045	598
321	20231207	142000	1176361295	4050	4045	4050	4045	187
322	20231207	141900	1175604875	4045	4045	4045	4045	57
323	20231207	141800	1175374310	4050	4050	4050	4050	10
324	20231207	141700	1175333810	4050	4045	4050	4045	301
325	20231207	141600	1174116155	4055	4050	4055	4050	1715
326	20231207	141500	1167170400	4050	4050	4050	4050	30
327	20231207	141400	1167048900	4050	4050	4050	4050	3
328	20231207	141300	1167036750	4050	4045	4050	4040	67
329	20231207	141200	1166765910	4045	4050	4055	4040	7204
330	20231207	141100	1137616570	4055	4055	4060	4055	54
331	20231207	141000	1137397570	4055	4055	4055	4055	50
332	20231207	140900	1137194820	4055	4050	4055	4050	2679
333	20231207	140800	1126344320	4060	4055	4060	4055	11
334	20231207	140700	1126299710	4060	4055	4060	4055	6
335	20231207	140600	1126275375	4055	4060	4060	4055	78
336	20231207	140500	1125958950	4060	4055	4060	4055	174
337	20231207	140400	1125253355	4055	4055	4055	4055	335
338	20231207	140300	1123894930	4055	4055	4055	4055	396
339	20231207	140200	1122289150	4055	4055	4055	4055	107
340	20231207	140100	1121855265	4055	4055	4055	4055	351
341	20231207	140000	1120431960	4060	4060	4060	4055	473
342	20231207	135900	1118513930	4060	4055	4060	4055	411
343	20231207	135800	1116847320	4055	4055	4055	4055	655
344	20231207	135700	1114191295	4050	4050	4050	4050	0
345	20231207	135600	1114191295	4050	4065	4065	4050	19900
346	20231207	135500	1033497115	4070	4070	4070	4070	433
347	20231207	135400	1031734805	4070	4070	4070	4070	80
348	20231207	135300	1031409205	4070	4070	4070	4070	0
349	20231207	135200	1031409205	4070	4070	4070	4070	0
350	20231207	135100	1031409205	4070	4070	4070	4070	0
351	20231207	135000	1031409205	4070	4070	4070	4070	30
352	20231207	134900	1031287105	4070	4070	4070	4070	101
353	20231207	134800	1030876035	4070	4070	4070	4070	0
354	20231207	134700	1030876035	4070	4070	4070	4070	0
355	20231207	134600	1030876035	4070	4065	4070	4065	1208
356	20231207	134500	1025963975	4070	4070	4070	4070	4
357	20231207	134400	1025947695	4070	4070	4070	4070	0
358	20231207	134300	1025947695	4070	4065	4070	4065	5
359	20231207	134200	1025927365	4070	4070	4070	4070	0
360	20231207	134100	1025927365	4070	4070	4070	4070	10
361	20231207	134000	1025886665	4070	4065	4070	4065	40
362	20231207	133900	1025724045	4070	4065	4070	4065	1653
363	20231207	133800	1018997935	4065	4065	4065	4065	359
364	20231207	133700	1017538600	4070	4070	4070	4070	50
365	20231207	133600	1017335100	4070	4070	4070	4070	11
366	20231207	133500	1017290330	4070	4065	4070	4065	641
367	20231207	133400	1014684640	4065	4065	4065	4065	6
368	20231207	133300	1014660250	4065	4065	4065	4065	2
369	20231207	133200	1014652120	4065	4065	4065	4060	10421
370	20231207	133100	972333805	4060	4060	4060	4060	280
371	20231207	133000	971197005	4065	4065	4065	4065	131
372	20231207	132900	970664490	4060	4060	4060	4060	762
373	20231207	132800	967570770	4065	4065	4065	4065	223
374	20231207	132700	966664275	4060	4065	4065	4060	104
375	20231207	132600	966241780	4065	4065	4065	4065	1577
376	20231207	132500	959831275	4070	4070	4070	4065	7
377	20231207	132400	959802810	4070	4070	4070	4070	110
378	20231207	132300	959355110	4070	4070	4070	4070	1
379	20231207	132200	959351040	4070	4070	4070	4070	2
380	20231207	132100	959342900	4060	4065	4065	4060	500
381	20231207	132000	957312300	4065	4065	4065	4065	0
382	20231207	131900	957312300	4065	4070	4070	4065	1606
383	20231207	131800	950783905	4070	4070	4070	4070	5
384	20231207	131700	950763555	4065	4070	4075	4060	8024
385	20231207	131600	918139075	4075	4075	4075	4075	27
386	20231207	131500	918029050	4075	4075	4075	4075	3
387	20231207	131400	918016825	4070	4075	4075	4070	196
388	20231207	131300	917218150	4075	4070	4075	4070	2433
389	20231207	131200	907315835	4075	4075	4075	4075	102
390	20231207	131100	906900185	4075	4075	4075	4075	501
391	20231207	131000	904858610	4075	4075	4075	4075	5
392	20231207	130900	904838235	4075	4075	4075	4075	514
393	20231207	130800	902743685	4070	4070	4070	4070	21
394	20231207	130700	902658215	4075	4075	4075	4075	162
395	20231207	130600	901998065	4075	4075	4075	4075	1000
396	20231207	130500	897923065	4080	4080	4080	4080	1
397	20231207	130400	897918985	4075	4075	4075	4075	100
398	20231207	130300	897511485	4080	4080	4080	4080	0
399	20231207	130200	897511485	4080	4080	4080	4080	100
400	20231207	130100	897103485	4080	4080	4080	4080	8
401	20231207	130000	897070845	4075	4075	4080	4075	857
402	20231207	125900	893577955	4080	4075	4080	4075	559
403	20231207	125800	891300025	4080	4080	4080	4080	5
404	20231207	125700	891279625	4080	4080	4080	4080	15
405	20231207	125600	891218425	4080	4080	4080	4080	380
406	20231207	125500	889668025	4085	4080	4085	4080	7
407	20231207	125400	889639435	4085	4085	4085	4085	0
408	20231207	125300	889639435	4085	4085	4085	4080	373
409	20231207	125200	888117230	4085	4085	4085	4080	121
410	20231207	125100	887623195	4085	4085	4085	4085	1
411	20231207	125000	887619110	4075	4075	4075	4075	0
412	20231207	124900	887619110	4075	4075	4075	4075	10
413	20231207	124800	887578360	4085	4080	4085	4080	804
414	20231207	124700	884298035	4080	4075	4080	4075	1571
415	20231207	124600	877890045	4075	4080	4080	4075	263
416	20231207	124500	876818305	4080	4080	4080	4080	2
417	20231207	124400	876810145	4075	4075	4080	4075	622
418	20231207	124300	874275490	4075	4075	4080	4065	2488
419	20231207	124200	864142450	4080	4080	4080	4075	551
420	20231207	124100	861896870	4080	4080	4080	4080	1
421	20231207	124000	861892790	4075	4070	4075	4070	2430
422	20231207	123900	851992690	4075	4070	4075	4070	913
423	20231207	123800	848276715	4075	4075	4075	4075	19
424	20231207	123700	848199290	4075	4075	4075	4075	30
425	20231207	123600	848077040	4075	4075	4075	4075	61
426	20231207	123500	847828465	4075	4075	4075	4075	22
427	20231207	123400	847738815	4075	4070	4075	4070	62
428	20231207	123300	847486465	4075	4075	4075	4075	10
429	20231207	123200	847445715	4070	4070	4070	4070	3116
430	20231207	123100	834763595	4070	4075	4075	4070	5819
431	20231207	123000	811075805	4075	4075	4075	4075	8
432	20231207	122900	811043205	4080	4080	4080	4080	0
433	20231207	122800	811043205	4080	4075	4080	4075	2
434	20231207	122700	811035050	4080	4080	4080	4080	0
435	20231207	122600	811035050	4080	4080	4080	4080	928
436	20231207	122500	807248810	4080	4070	4080	4070	2
437	20231207	122400	807240660	4070	4080	4080	4070	1126
438	20231207	122300	802656630	4085	4080	4085	4070	1013
439	20231207	122200	798531760	4085	4085	4085	4085	0
440	20231207	122100	798531760	4085	4085	4085	4085	2
441	20231207	122000	798523590	4080	4080	4080	4080	222
442	20231207	121900	797617830	4080	4080	4080	4080	300
443	20231207	121800	796393830	4080	4080	4080	4070	3832
444	20231207	121700	780791560	4080	4075	4080	4075	1819
445	20231207	121600	773378630	4085	4085	4085	4085	1
446	20231207	121500	773374545	4085	4085	4085	4085	1
447	20231207	121400	773370460	4080	4080	4080	4080	1
448	20231207	121300	773366380	4085	4085	4085	4085	0
449	20231207	121200	773366380	4085	4080	4085	4075	1047
450	20231207	121100	769099610	4080	4085	4085	4080	2
451	20231207	121000	769091445	4085	4085	4085	4085	51
452	20231207	120900	768883110	4085	4085	4085	4085	0
453	20231207	120800	768883110	4085	4085	4085	4085	3
454	20231207	120700	768870855	4085	4085	4085	4085	0
455	20231207	120600	768870855	4085	4085	4085	4085	10
456	20231207	120500	768830005	4085	4085	4085	4085	11
457	20231207	120400	768785070	4085	4085	4085	4085	0
458	20231207	120300	768785070	4085	4085	4085	4085	0
459	20231207	120200	768785070	4085	4085	4085	4085	1
460	20231207	120100	768780985	4085	4085	4085	4085	1
461	20231207	120000	768776900	4070	4085	4085	4070	12
462	20231207	115900	768727895	4085	4085	4085	4085	0
463	20231207	115800	768727895	4085	4085	4085	4085	0
464	20231207	115700	768727895	4085	4085	4085	4085	50
465	20231207	115600	768523645	4085	4070	4085	4070	581
466	20231207	115500	766158945	4070	4075	4085	4070	1800
467	20231207	115400	758831915	4075	4075	4075	4075	132
468	20231207	115300	758294015	4075	4070	4075	4070	1180
469	20231207	115200	753491400	4075	4075	4075	4070	79
470	20231207	115100	753169735	4070	4075	4075	4070	56
471	20231207	115000	752941565	4075	4080	4080	4075	1313
472	20231207	114900	747591085	4075	4080	4080	4075	561
473	20231207	114800	745305005	4080	4080	4080	4080	54
474	20231207	114700	745084685	4085	4080	4085	4080	59
475	20231207	114600	744843960	4085	4085	4085	4085	0
476	20231207	114500	744843960	4085	4085	4085	4085	0
477	20231207	114400	744843960	4085	4085	4085	4085	0
478	20231207	114300	744843960	4085	4085	4085	4085	0
479	20231207	114200	744843960	4085	4085	4085	4085	0
480	20231207	114100	744843960	4085	4080	4085	4080	4
481	20231207	114000	744827635	4085	4085	4085	4085	0
482	20231207	113900	744827635	4085	4085	4085	4085	1
483	20231207	113800	744823550	4085	4085	4085	4085	2
484	20231207	113700	744815380	4085	4085	4085	4085	110
485	20231207	113600	744366030	4085	4080	4085	4080	2
486	20231207	113500	744357865	4085	4080	4085	4080	212
487	20231207	113400	743492885	4080	4080	4085	4080	351
488	20231207	113300	742060795	4085	4085	4085	4075	278
489	20231207	113200	740927410	4085	4075	4085	4075	401
490	20231207	113100	739293325	4085	4085	4085	4085	1
491	20231207	113000	739289240	4085	4085	4085	4085	2
492	20231207	112900	739281070	4085	4075	4085	4075	1643
493	20231207	112800	732585835	4085	4085	4085	4085	100
494	20231207	112700	732177335	4085	4080	4085	4080	752
495	20231207	112600	729109155	4085	4080	4085	4075	98
496	20231207	112500	728709310	4085	4085	4085	4085	0
497	20231207	112400	728709310	4085	4085	4085	4085	1
498	20231207	112300	728705225	4085	4080	4085	4080	31
499	20231207	112200	728578740	4080	4085	4085	4080	22
500	20231207	112100	728488970	4085	4080	4085	4080	101
501	20231207	112000	728076885	4085	4085	4085	4085	2
502	20231207	111900	728068715	4075	4080	4080	4075	91
503	20231207	111800	727697725	4085	4085	4085	4085	3
504	20231207	111700	727685470	4085	4080	4085	4080	57
505	20231207	111600	727452905	4080	4080	4080	4080	98
506	20231207	111500	727053065	4075	4075	4075	4075	20
507	20231207	111400	726971565	4085	4080	4085	4075	4044
508	20231207	111300	710476090	4085	4085	4085	4085	0
509	20231207	111200	710476090	4085	4080	4085	4080	90
510	20231207	111100	710108885	4085	4085	4085	4080	140
511	20231207	111000	709537000	4085	4090	4090	4085	2
512	20231207	110900	709528825	4090	4090	4090	4085	3
513	20231207	110800	709516560	4080	4090	4090	4080	2160
514	20231207	110700	700696320	4090	4090	4090	4090	20
515	20231207	110600	700614520	4090	4090	4090	4090	100
516	20231207	110500	700205520	4090	4085	4090	4085	290
517	20231207	110400	699020765	4090	4085	4090	4085	2224
518	20231207	110300	689935720	4090	4085	4090	4085	51
519	20231207	110200	689727380	4090	4090	4090	4090	3
520	20231207	110100	689715110	4085	4090	4090	4085	1486
521	20231207	110000	683641870	4090	4090	4090	4090	100
522	20231207	105900	683232870	4095	4095	4095	4095	0
523	20231207	105800	683232870	4095	4095	4095	4095	56
524	20231207	105700	683003550	4095	4090	4095	4090	424
525	20231207	105600	681269370	4090	4090	4090	4085	132
526	20231207	105500	680729990	4090	4080	4090	4080	891
527	20231207	105400	677090380	4085	4085	4085	4085	8
528	20231207	105300	677057700	4085	4085	4085	4085	1
529	20231207	105200	677053615	4080	4080	4085	4080	138
530	20231207	105100	676490570	4085	4085	4085	4080	6
531	20231207	105000	676466065	4085	4080	4085	4075	652
532	20231207	104900	673807415	4080	4080	4080	4075	922
533	20231207	104800	670049655	4080	4080	4080	4080	6
534	20231207	104700	670025175	4080	4080	4080	4080	248
535	20231207	104600	669013335	4080	4080	4080	4080	5
536	20231207	104500	668992935	4080	4080	4080	4080	11
537	20231207	104400	668948055	4080	4080	4080	4080	6
538	20231207	104300	668923575	4075	4080	4080	4075	597
539	20231207	104200	666490780	4080	4075	4085	4075	273
540	20231207	104100	665377790	4085	4075	4085	4075	109
541	20231207	104000	664933605	4085	4085	4085	4080	1006
542	20231207	103900	660829100	4085	4075	4085	4075	40
543	20231207	103800	660666090	4075	4075	4075	4075	192
544	20231207	103700	659883690	4085	4085	4085	4085	1
545	20231207	103600	659879605	4080	4080	4080	4080	100
546	20231207	103500	659471605	4085	4085	4085	4085	0
547	20231207	103400	659471605	4085	4085	4085	4085	251
548	20231207	103300	658446270	4085	4075	4085	4075	2751
549	20231207	103200	647235935	4075	4075	4075	4070	2157
550	20231207	103100	638451160	4075	4075	4075	4075	987
551	20231207	103000	634429135	4075	4075	4075	4070	2334
552	20231207	102900	624928935	4085	4080	4085	4075	4036
553	20231207	102800	608480845	4085	4080	4085	4080	109
554	20231207	102700	608036120	4085	4085	4085	4085	11
555	20231207	102600	607991185	4085	4080	4085	4080	607
556	20231207	102500	605514600	4085	4080	4085	4080	36
557	20231207	102400	605367545	4085	4075	4085	4075	247
558	20231207	102300	604359900	4080	4080	4080	4080	101
559	20231207	102200	603947820	4075	4075	4080	4075	242
560	20231207	102100	602961365	4080	4080	4080	4080	4
561	20231207	102000	602945045	4080	4080	4080	4080	0
562	20231207	101900	602945045	4080	4085	4085	4080	240
563	20231207	101800	601965830	4085	4080	4085	4080	27
564	20231207	101700	601855660	4085	4085	4085	4080	253
565	20231207	101600	600823405	4085	4085	4085	4080	67
566	20231207	101500	600549715	4085	4085	4085	4080	1842
567	20231207	101400	593034295	4085	4085	4085	4080	73
568	20231207	101300	592736340	4080	4080	4085	4080	1379
569	20231207	101200	587108770	4080	4075	4080	4075	1090
570	20231207	101100	582666205	4080	4075	4085	4070	6150
571	20231207	101000	557595675	4080	4075	4080	4075	1726
572	20231207	100900	550562210	4085	4080	4085	4075	4259
573	20231207	100800	533205380	4075	4080	4085	4075	1496
574	20231207	100700	527101710	4085	4080	4090	4080	55
575	20231207	100600	526877035	4090	4090	4090	4090	0
576	20231207	100500	526877035	4090	4090	4095	4085	16
577	20231207	100400	526811585	4095	4095	4095	4085	94
578	20231207	100300	526427575	4090	4090	4095	4085	3172
579	20231207	100200	513462910	4090	4090	4090	4090	2
580	20231207	100100	513454730	4090	4090	4090	4090	75
581	20231207	100000	513147980	4090	4090	4090	4090	368
582	20231207	095900	511642860	4090	4085	4090	4085	318
583	20231207	095800	510343820	4090	4095	4095	4090	7
584	20231207	095700	510315170	4095	4090	4095	4085	91
585	20231207	095600	509942545	4095	4090	4095	4085	14
586	20231207	095500	509885285	4095	4085	4095	4085	130
587	20231207	095400	509354225	4085	4095	4095	4085	148
588	20231207	095300	508749065	4085	4100	4100	4085	17
589	20231207	095200	508679400	4095	4105	4105	4085	16581
590	20231207	095100	440700410	4105	4105	4105	4105	2
591	20231207	095000	440692200	4105	4105	4105	4105	1450
592	20231207	094900	434739950	4110	4110	4110	4105	207
593	20231207	094800	433889185	4105	4105	4110	4105	601
594	20231207	094700	431422075	4105	4105	4105	4105	12
595	20231207	094600	431372815	4105	4090	4105	4090	4616
596	20231207	094500	412455390	4090	4090	4090	4090	8
597	20231207	094400	412422670	4085	4085	4085	4085	65
598	20231207	094300	412157145	4085	4090	4090	4085	261
599	20231207	094200	411090755	4090	4090	4090	4090	0
600	20231207	094100	411090755	4090	4090	4090	4090	6
601	20231207	094000	411066215	4090	4085	4090	4085	80
602	20231207	093900	410739410	4080	4090	4090	4080	1696
603	20231207	093800	403811840	4090	4095	4095	4090	57
604	20231207	093700	403578685	4095	4085	4095	4085	2667
605	20231207	093600	392680920	4085	4085	4095	4085	339
606	20231207	093500	391296095	4085	4090	4090	4085	4668
607	20231207	093400	372204650	4095	4095	4095	4095	100
608	20231207	093300	371795150	4095	4095	4095	4095	4
609	20231207	093200	371778770	4090	4090	4090	4090	1950
610	20231207	093100	363803270	4095	4095	4095	4095	292
611	20231207	093000	362607530	4100	4090	4100	4090	661
612	20231207	092900	359903200	4095	4095	4095	4095	1031
613	20231207	092800	355681255	4095	4095	4095	4095	2
614	20231207	092700	355673065	4095	4085	4095	4085	1347
615	20231207	092600	350160555	4090	4090	4090	4085	189
616	20231207	092500	349387550	4090	4080	4090	4080	1857
617	20231207	092400	341810265	4080	4080	4080	4075	255
618	20231207	092300	340770865	4080	4080	4080	4075	322
619	20231207	092200	339457125	4080	4085	4085	4080	942
620	20231207	092100	335613740	4085	4085	4085	4085	26
621	20231207	092000	335507530	4085	4090	4090	4085	483
622	20231207	091900	333532720	4095	4095	4095	4095	138
623	20231207	091800	332967610	4095	4095	4095	4095	0
624	20231207	091700	332967610	4095	4095	4095	4095	168
625	20231207	091600	332279650	4095	4100	4100	4090	195
626	20231207	091500	331480710	4100	4100	4100	4095	7
627	20231207	091400	331452015	4095	4095	4095	4060	5697
628	20231207	091300	308284675	4095	4100	4100	4090	2010
629	20231207	091200	300045085	4100	4105	4105	4090	3293
630	20231207	091100	286544425	4105	4100	4105	4095	810
631	20231207	091000	283223450	4100	4095	4100	4090	166
632	20231207	090900	282543645	4100	4065	4100	4060	11557
633	20231207	090800	235514225	4070	4055	4070	4055	887
634	20231207	090700	231914320	4055	4070	4070	4055	12014
635	20231207	090600	183192370	4070	4070	4070	4060	1307
636	20231207	090500	177885265	4070	4055	4070	4055	19236
637	20231207	090400	99828205	4055	4060	4060	4050	618
638	20231207	090300	97323355	4060	4065	4065	4050	10491
639	20231207	090200	54819965	4065	4080	4080	4060	4240
640	20231207	090100	37602980	4070	4090	4090	4060	5043
641	20231207	090000	17043570	4090	4090	4100	4090	4148