KissMeData/074610/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	194800	4780890345	4055	4055	4055	4055	11712
3	20231218	194700	4780890345	4055	4055	4055	4055	0
4	20231218	194600	4780890345	4055	4055	4055	4055	0
5	20231218	194500	4780890345	4055	4055	4055	4055	0
6	20231218	194400	4780890345	4055	4055	4055	4055	0
7	20231218	194300	4780890345	4055	4055	4055	4055	0
8	20231218	194200	4780890345	4055	4055	4055	4055	0
9	20231218	194100	4780890345	4055	4055	4055	4055	0
10	20231218	194000	4780890345	4055	4055	4055	4055	0
11	20231218	193900	4780890345	4055	4055	4055	4055	0
12	20231218	193800	4780890345	4055	4055	4055	4055	0
13	20231218	193700	4780890345	4055	4055	4055	4055	0
14	20231218	193600	4780890345	4055	4055	4055	4055	0
15	20231218	193500	4780890345	4055	4055	4055	4055	0
16	20231218	193400	4780890345	4055	4055	4055	4055	0
17	20231218	193300	4780890345	4055	4055	4055	4055	0
18	20231218	193200	4780890345	4055	4055	4055	4055	0
19	20231218	193100	4780890345	4055	4055	4055	4055	0
20	20231218	193000	4780890345	4055	4055	4055	4055	0
21	20231218	192900	4780890345	4055	4055	4055	4055	0
22	20231218	192800	4780890345	4055	4055	4055	4055	0
23	20231218	192700	4780890345	4055	4055	4055	4055	0
24	20231218	192600	4780890345	4055	4055	4055	4055	0
25	20231218	192500	4780890345	4055	4055	4055	4055	0
26	20231218	192400	4780890345	4055	4055	4055	4055	0
27	20231218	192300	4780890345	4055	4055	4055	4055	0
28	20231218	192200	4780890345	4055	4055	4055	4055	0
29	20231218	192100	4780890345	4055	4055	4055	4055	0
30	20231218	192000	4780890345	4055	4055	4055	4055	0
31	20231218	191900	4780890345	4055	4055	4055	4055	0
32	20231218	191800	4780890345	4055	4055	4055	4055	11712
33	20231218	191700	4780890345	4055	4055	4055	4055	0
34	20231218	191600	4780890345	4055	4055	4055	4055	0
35	20231218	191500	4780890345	4055	4055	4055	4055	0
36	20231218	191400	4780890345	4055	4055	4055	4055	0
37	20231218	191300	4780890345	4055	4055	4055	4055	0
38	20231218	191200	4780890345	4055	4055	4055	4055	0
39	20231218	191100	4780890345	4055	4055	4055	4055	0
40	20231218	191000	4780890345	4055	4055	4055	4055	0
41	20231218	190900	4780890345	4055	4055	4055	4055	0
42	20231218	190800	4780890345	4055	4055	4055	4055	0
43	20231218	190700	4780890345	4055	4055	4055	4055	0
44	20231218	190600	4780890345	4055	4055	4055	4055	0
45	20231218	190500	4780890345	4055	4055	4055	4055	0
46	20231218	190400	4780890345	4055	4055	4055	4055	0
47	20231218	190300	4780890345	4055	4055	4055	4055	0
48	20231218	190200	4780890345	4055	4055	4055	4055	0
49	20231218	190100	4780890345	4055	4055	4055	4055	0
50	20231218	190000	4780890345	4055	4055	4055	4055	0
51	20231218	185900	4780890345	4055	4055	4055	4055	0
52	20231218	185800	4780890345	4055	4055	4055	4055	0
53	20231218	185700	4780890345	4055	4055	4055	4055	0
54	20231218	185600	4780890345	4055	4055	4055	4055	0
55	20231218	185500	4780890345	4055	4055	4055	4055	0
56	20231218	185400	4780890345	4055	4055	4055	4055	0
57	20231218	185300	4780890345	4055	4055	4055	4055	0
58	20231218	185200	4780890345	4055	4055	4055	4055	0
59	20231218	185100	4780890345	4055	4055	4055	4055	0
60	20231218	185000	4780890345	4055	4055	4055	4055	0
61	20231218	184900	4780890345	4055	4055	4055	4055	0
62	20231218	184800	4780890345	4055	4055	4055	4055	11712
63	20231218	184700	4780890345	4055	4055	4055	4055	0
64	20231218	184600	4780890345	4055	4055	4055	4055	0
65	20231218	184500	4780890345	4055	4055	4055	4055	0
66	20231218	184400	4780890345	4055	4055	4055	4055	0
67	20231218	184300	4780890345	4055	4055	4055	4055	0
68	20231218	184200	4780890345	4055	4055	4055	4055	0
69	20231218	184100	4780890345	4055	4055	4055	4055	0
70	20231218	184000	4780890345	4055	4055	4055	4055	0
71	20231218	183900	4780890345	4055	4055	4055	4055	0
72	20231218	183800	4780890345	4055	4055	4055	4055	0
73	20231218	183700	4780890345	4055	4055	4055	4055	0
74	20231218	183600	4780890345	4055	4055	4055	4055	0
75	20231218	183500	4780890345	4055	4055	4055	4055	0
76	20231218	183400	4780890345	4055	4055	4055	4055	0
77	20231218	183300	4780890345	4055	4055	4055	4055	0
78	20231218	183200	4780890345	4055	4055	4055	4055	0
79	20231218	183100	4780890345	4055	4055	4055	4055	0
80	20231218	183000	4780890345	4055	4055	4055	4055	0
81	20231218	182900	4780890345	4055	4055	4055	4055	0
82	20231218	182800	4780890345	4055	4055	4055	4055	0
83	20231218	182700	4780890345	4055	4055	4055	4055	0
84	20231218	182600	4780890345	4055	4055	4055	4055	0
85	20231218	182500	4780890345	4055	4055	4055	4055	0
86	20231218	182400	4780890345	4055	4055	4055	4055	0
87	20231218	182300	4780890345	4055	4055	4055	4055	0
88	20231218	182200	4780890345	4055	4055	4055	4055	0
89	20231218	182100	4780890345	4055	4055	4055	4055	0
90	20231218	182000	4780890345	4055	4055	4055	4055	0
91	20231218	181900	4780890345	4055	4055	4055	4055	0
92	20231218	181800	4780890345	4055	4055	4055	4055	11712
93	20231218	181700	4780890345	4055	4055	4055	4055	0
94	20231218	181600	4780890345	4055	4055	4055	4055	0
95	20231218	181500	4780890345	4055	4055	4055	4055	0
96	20231218	181400	4780890345	4055	4055	4055	4055	0
97	20231218	181300	4780890345	4055	4055	4055	4055	0
98	20231218	181200	4780890345	4055	4055	4055	4055	0
99	20231218	181100	4780890345	4055	4055	4055	4055	0
100	20231218	181000	4780890345	4055	4055	4055	4055	0
101	20231218	180900	4780890345	4055	4055	4055	4055	0
102	20231218	180800	4780890345	4055	4055	4055	4055	0
103	20231218	180700	4780890345	4055	4055	4055	4055	0
104	20231218	180600	4780890345	4055	4055	4055	4055	0
105	20231218	180500	4780890345	4055	4055	4055	4055	0
106	20231218	180400	4780890345	4055	4055	4055	4055	0
107	20231218	180300	4780890345	4055	4055	4055	4055	0
108	20231218	180200	4780890345	4055	4055	4055	4055	0
109	20231218	180100	4780890345	4055	4055	4055	4055	0
110	20231218	180000	4780890345	4055	4055	4055	4055	0
111	20231218	175900	4780890345	4055	4055	4055	4055	0
112	20231218	175800	4780890345	4055	4055	4055	4055	0
113	20231218	175700	4780890345	4055	4055	4055	4055	0
114	20231218	175600	4780890345	4055	4055	4055	4055	0
115	20231218	175500	4780890345	4055	4055	4055	4055	0
116	20231218	175400	4780890345	4055	4055	4055	4055	0
117	20231218	175300	4780890345	4055	4055	4055	4055	0
118	20231218	175200	4780890345	4055	4055	4055	4055	0
119	20231218	175100	4780890345	4055	4055	4055	4055	0
120	20231218	175000	4780890345	4055	4055	4055	4055	0
121	20231218	174900	4780890345	4055	4055	4055	4055	0
122	20231218	174800	4780890345	4055	4055	4055	4055	11712
123	20231218	174700	4780890345	4055	4055	4055	4055	0
124	20231218	174600	4780890345	4055	4055	4055	4055	0
125	20231218	174500	4780890345	4055	4055	4055	4055	0
126	20231218	174400	4780890345	4055	4055	4055	4055	0
127	20231218	174300	4780890345	4055	4055	4055	4055	0
128	20231218	174200	4780890345	4055	4055	4055	4055	0
129	20231218	174100	4780890345	4055	4055	4055	4055	0
130	20231218	174000	4780890345	4055	4055	4055	4055	0
131	20231218	173900	4780890345	4055	4055	4055	4055	0
132	20231218	173800	4780890345	4055	4055	4055	4055	0
133	20231218	173700	4780890345	4055	4055	4055	4055	0
134	20231218	173600	4780890345	4055	4055	4055	4055	0
135	20231218	173500	4780890345	4055	4055	4055	4055	0
136	20231218	173400	4780890345	4055	4055	4055	4055	0
137	20231218	173300	4780890345	4055	4055	4055	4055	0
138	20231218	173200	4780890345	4055	4055	4055	4055	0
139	20231218	173100	4780890345	4055	4055	4055	4055	0
140	20231218	173000	4780890345	4055	4055	4055	4055	0
141	20231218	172900	4780890345	4055	4055	4055	4055	0
142	20231218	172800	4780890345	4055	4055	4055	4055	0
143	20231218	172700	4780890345	4055	4055	4055	4055	0
144	20231218	172600	4780890345	4055	4055	4055	4055	0
145	20231218	172500	4780890345	4055	4055	4055	4055	0
146	20231218	172400	4780890345	4055	4055	4055	4055	0
147	20231218	172300	4780890345	4055	4055	4055	4055	0
148	20231218	172200	4780890345	4055	4055	4055	4055	0
149	20231218	172100	4780890345	4055	4055	4055	4055	0
150	20231218	172000	4780890345	4055	4055	4055	4055	0
151	20231218	171900	4780890345	4055	4055	4055	4055	0
152	20231218	171800	4780890345	4055	4055	4055	4055	11712
153	20231218	171700	4780890345	4055	4055	4055	4055	0
154	20231218	171600	4780890345	4055	4055	4055	4055	0
155	20231218	171500	4780890345	4055	4055	4055	4055	0
156	20231218	171400	4780890345	4055	4055	4055	4055	0
157	20231218	171300	4780890345	4055	4055	4055	4055	0
158	20231218	171200	4780890345	4055	4055	4055	4055	0
159	20231218	171100	4780890345	4055	4055	4055	4055	0
160	20231218	171000	4780890345	4055	4055	4055	4055	0
161	20231218	170900	4780890345	4055	4055	4055	4055	0
162	20231218	170800	4780890345	4055	4055	4055	4055	0
163	20231218	170700	4780890345	4055	4055	4055	4055	0
164	20231218	170600	4780890345	4055	4055	4055	4055	0
165	20231218	170500	4780890345	4055	4055	4055	4055	0
166	20231218	170400	4780890345	4055	4055	4055	4055	0
167	20231218	170300	4780890345	4055	4055	4055	4055	0
168	20231218	170200	4780890345	4055	4055	4055	4055	0
169	20231218	170100	4780890345	4055	4055	4055	4055	0
170	20231218	170000	4780890345	4055	4055	4055	4055	0
171	20231218	165900	4780890345	4055	4055	4055	4055	0
172	20231218	165800	4780890345	4055	4055	4055	4055	0
173	20231218	165700	4780890345	4055	4055	4055	4055	0
174	20231218	165600	4780890345	4055	4055	4055	4055	0
175	20231218	165500	4780890345	4055	4055	4055	4055	0
176	20231218	165400	4780890345	4055	4055	4055	4055	0
177	20231218	165300	4780890345	4055	4055	4055	4055	0
178	20231218	165200	4780890345	4055	4055	4055	4055	0
179	20231218	165100	4780890345	4055	4055	4055	4055	0
180	20231218	165000	4780890345	4055	4055	4055	4055	0
181	20231218	164900	4780890345	4055	4055	4055	4055	0
182	20231218	164800	4780890345	4055	4055	4055	4055	11712
183	20231218	164700	4780890345	4055	4055	4055	4055	0
184	20231218	164600	4780890345	4055	4055	4055	4055	0
185	20231218	164500	4780890345	4055	4055	4055	4055	0
186	20231218	164400	4780890345	4055	4055	4055	4055	0
187	20231218	164300	4780890345	4055	4055	4055	4055	0
188	20231218	164200	4780890345	4055	4055	4055	4055	0
189	20231218	164100	4780890345	4055	4055	4055	4055	0
190	20231218	164000	4780890345	4055	4055	4055	4055	0
191	20231218	163900	4780890345	4055	4055	4055	4055	0
192	20231218	163800	4780890345	4055	4055	4055	4055	0
193	20231218	163700	4780890345	4055	4055	4055	4055	0
194	20231218	163600	4780890345	4055	4055	4055	4055	0
195	20231218	163500	4780890345	4055	4055	4055	4055	0
196	20231218	163400	4780890345	4055	4055	4055	4055	0
197	20231218	163300	4780890345	4055	4055	4055	4055	0
198	20231218	163200	4780890345	4055	4055	4055	4055	0
199	20231218	163100	4780890345	4055	4055	4055	4055	0
200	20231218	163000	4780890345	4055	4055	4055	4055	0
201	20231218	162900	4780890345	4055	4055	4055	4055	0
202	20231218	162800	4780890345	4055	4055	4055	4055	0
203	20231218	162700	4780890345	4055	4055	4055	4055	0
204	20231218	162600	4780890345	4055	4055	4055	4055	0
205	20231218	162500	4780890345	4055	4055	4055	4055	0
206	20231218	162400	4780890345	4055	4055	4055	4055	0
207	20231218	162300	4780890345	4055	4055	4055	4055	0
208	20231218	162200	4780890345	4055	4055	4055	4055	0
209	20231218	162100	4780890345	4055	4055	4055	4055	0
210	20231218	162000	4780890345	4055	4055	4055	4055	0
211	20231218	161900	4780890345	4055	4055	4055	4055	0
212	20231218	161800	4780890345	4055	4055	4055	4055	11712
213	20231218	161700	4780890345	4055	4055	4055	4055	0
214	20231218	161600	4780890345	4055	4055	4055	4055	0
215	20231218	161500	4780890345	4055	4055	4055	4055	0
216	20231218	161400	4780890345	4055	4055	4055	4055	0
217	20231218	161300	4780890345	4055	4055	4055	4055	0
218	20231218	161200	4780890345	4055	4055	4055	4055	0
219	20231218	161100	4780890345	4055	4055	4055	4055	0
220	20231218	161000	4780890345	4055	4055	4055	4055	0
221	20231218	160900	4780890345	4055	4055	4055	4055	0
222	20231218	160800	4780890345	4055	4055	4055	4055	0
223	20231218	160700	4780890345	4055	4055	4055	4055	0
224	20231218	160600	4780890345	4055	4055	4055	4055	0
225	20231218	160500	4780890345	4055	4055	4055	4055	0
226	20231218	160400	4780890345	4055	4055	4055	4055	0
227	20231218	160300	4780890345	4055	4055	4055	4055	0
228	20231218	160200	4780890345	4055	4055	4055	4055	0
229	20231218	160100	4780890345	4055	4055	4055	4055	0
230	20231218	160000	4780890345	4055	4055	4055	4055	0
231	20231218	155900	4780890345	4055	4055	4055	4055	0
232	20231218	155800	4780890345	4055	4055	4055	4055	0
233	20231218	155700	4780890345	4055	4055	4055	4055	0
234	20231218	155600	4780890345	4055	4055	4055	4055	0
235	20231218	155500	4780890345	4055	4055	4055	4055	0
236	20231218	155400	4780890345	4055	4055	4055	4055	0
237	20231218	155300	4780890345	4055	4055	4055	4055	0
238	20231218	155200	4780890345	4055	4055	4055	4055	0
239	20231218	155100	4780890345	4055	4055	4055	4055	0
240	20231218	155000	4780890345	4055	4055	4055	4055	0
241	20231218	154900	4780890345	4055	4055	4055	4055	0
242	20231218	154800	4780890345	4055	4055	4055	4055	11712
243	20231218	154700	4780890345	4055	4055	4055	4055	0
244	20231218	154600	4780890345	4055	4055	4055	4055	0
245	20231218	154500	4780890345	4055	4055	4055	4055	0
246	20231218	154400	4780890345	4055	4055	4055	4055	0
247	20231218	154300	4780890345	4055	4055	4055	4055	0
248	20231218	154200	4780890345	4055	4055	4055	4055	0
249	20231218	154100	4780890345	4055	4055	4055	4055	0
250	20231218	154000	4780890345	4055	4055	4055	4055	0
251	20231218	153900	4780890345	4055	4055	4055	4055	0
252	20231218	153800	4780890345	4055	4055	4055	4055	0
253	20231218	153700	4780890345	4055	4055	4055	4055	0
254	20231218	153600	4780890345	4055	4055	4055	4055	0
255	20231218	153500	4780890345	4055	4055	4055	4055	0
256	20231218	153400	4780890345	4055	4055	4055	4055	0
257	20231218	153300	4780890345	4055	4055	4055	4055	0
258	20231218	153200	4780890345	4055	4055	4055	4055	0
259	20231218	153100	4780890345	4055	4055	4055	4055	0
260	20231218	153000	4780890345	4055	4055	4055	4055	11712
261	20231218	152900	4733398185	4050	4050	4050	4050	0
262	20231218	152800	4733398185	4050	4050	4050	4050	0
263	20231218	152700	4733398185	4050	4050	4050	4050	0
264	20231218	152600	4733398185	4050	4050	4050	4050	0
265	20231218	152500	4733398185	4050	4050	4050	4050	0
266	20231218	152400	4733398185	4050	4050	4050	4050	0
267	20231218	152300	4733398185	4050	4050	4050	4050	0
268	20231218	152200	4733398185	4050	4050	4050	4050	0
269	20231218	152100	4733398185	4050	4050	4050	4050	0
270	20231218	152000	4733398185	4050	4050	4050	4050	0
271	20231218	151900	4733398185	4050	4050	4050	4040	4658
272	20231218	151800	4714553915	4050	4050	4050	4050	1910
273	20231218	151700	4706818415	4050	4050	4050	4050	2402
274	20231218	151600	4697090315	4050	4050	4050	4050	284
275	20231218	151500	4695940115	4050	4045	4050	4045	212
276	20231218	151400	4695082465	4045	4045	4045	4045	1797
277	20231218	151300	4687813600	4050	4050	4050	4045	207
278	20231218	151200	4686976250	4045	4050	4050	4045	1189
279	20231218	151100	4682160825	4055	4050	4055	4045	1348
280	20231218	151000	4676701425	4050	4050	4050	4050	230
281	20231218	150900	4675769925	4050	4040	4055	4040	815
282	20231218	150800	4672469345	4050	4045	4050	4040	542
283	20231218	150700	4670277610	4045	4050	4050	4045	575
284	20231218	150600	4667951680	4055	4055	4055	4045	1242
285	20231218	150500	4662921390	4055	4045	4055	4045	1351
286	20231218	150400	4657446185	4045	4050	4050	4045	641
287	20231218	150300	4654850370	4040	4040	4040	4040	85
288	20231218	150200	4654506970	4040	4050	4050	4035	7502
289	20231218	150100	4624204550	4050	4050	4050	4050	687
290	20231218	150000	4621422200	4050	4045	4050	4045	1686
291	20231218	145900	4614593915	4045	4050	4050	4045	11
292	20231218	145800	4614549370	4050	4045	4050	4045	1441
293	20231218	145700	4608713860	4050	4050	4050	4040	1411
294	20231218	145600	4603007600	4045	4045	4050	4045	9864
295	20231218	145500	4563107475	4050	4050	4050	4045	653
296	20231218	145400	4560465705	4045	4050	4050	4045	1213
297	20231218	145300	4555554925	4050	4055	4055	4050	2076
298	20231218	145200	4547146795	4060	4060	4060	4060	1057
299	20231218	145100	4542855375	4065	4065	4065	4065	1131
300	20231218	145000	4538257860	4065	4065	4065	4065	335
301	20231218	144900	4536896085	4065	4070	4070	4065	108
302	20231218	144800	4536457060	4070	4060	4070	4050	4467
303	20231218	144700	4518334830	4065	4065	4070	4065	1827
304	20231218	144600	4510908065	4065	4065	4065	4065	587
305	20231218	144500	4508521910	4065	4065	4065	4065	591
306	20231218	144400	4506119495	4065	4060	4065	4060	1683
307	20231218	144300	4499286005	4055	4055	4060	4055	410
308	20231218	144200	4497623425	4055	4055	4055	4055	18
309	20231218	144100	4497550435	4060	4055	4060	4055	387
310	20231218	144000	4495979715	4055	4050	4055	4050	54
311	20231218	143900	4495760795	4055	4050	4055	4050	555
312	20231218	143800	4493510820	4050	4050	4050	4050	307
313	20231218	143700	4492267470	4050	4055	4055	4050	716
314	20231218	143600	4489367170	4055	4055	4055	4055	515
315	20231218	143500	4487278845	4055	4055	4055	4055	31
316	20231218	143400	4487153140	4055	4050	4055	4045	48
317	20231218	143300	4486958940	4060	4060	4060	4045	1426
318	20231218	143200	4481185660	4060	4060	4060	4055	817
319	20231218	143100	4477872135	4060	4055	4060	4055	149
320	20231218	143000	4477267925	4055	4050	4055	4050	874
321	20231218	142900	4473723870	4055	4050	4055	4050	77
322	20231218	142800	4473411885	4050	4050	4055	4050	2638
323	20231218	142700	4462727935	4050	4050	4050	4050	576
324	20231218	142600	4460395135	4050	4050	4050	4050	9
325	20231218	142500	4460358685	4050	4045	4050	4045	529
326	20231218	142400	4458216325	4050	4040	4050	4040	1457
327	20231218	142300	4452321455	4045	4045	4045	4045	1224
328	20231218	142200	4447370375	4045	4040	4045	4040	276
329	20231218	142100	4446254210	4045	4045	4050	4040	1355
330	20231218	142000	4440774210	4040	4040	4040	4040	6
331	20231218	141900	4440749970	4040	4045	4045	4040	1000
332	20231218	141800	4436709955	4045	4050	4050	4040	902
333	20231218	141700	4433060705	4050	4040	4050	4040	1508
334	20231218	141600	4426965805	4040	4045	4045	4040	117
335	20231218	141500	4426492545	4040	4040	4040	4040	0
336	20231218	141400	4426492545	4040	4040	4040	4040	637
337	20231218	141300	4423919065	4040	4045	4050	4040	7702
338	20231218	141200	4392801330	4040	4045	4045	4040	639
339	20231218	141100	4390219720	4040	4045	4045	4040	1285
340	20231218	141000	4385026930	4045	4050	4050	4045	1497
341	20231218	140900	4378969900	4050	4045	4050	4045	80
342	20231218	140800	4378646010	4045	4045	4055	4040	2294
343	20231218	140700	4369368525	4045	4055	4055	4045	141
344	20231218	140600	4368796780	4055	4055	4055	4040	16488
345	20231218	140500	4302061270	4050	4055	4055	4050	503
346	20231218	140400	4300023625	4055	4055	4060	4050	865
347	20231218	140300	4296516010	4055	4055	4055	4050	453
348	20231218	140200	4294681230	4055	4055	4055	4055	3013
349	20231218	140100	4282463515	4055	4060	4060	4055	4136
350	20231218	140000	4265689115	4060	4055	4060	4055	71
351	20231218	135900	4265401155	4055	4060	4060	4055	1077
352	20231218	135800	4261032920	4055	4065	4065	4055	2562
353	20231218	135700	4250642600	4065	4065	4065	4065	614
354	20231218	135600	4248146690	4060	4060	4065	4060	1002
355	20231218	135500	4244078565	4065	4065	4065	4065	89
356	20231218	135400	4243716780	4060	4060	4060	4060	0
357	20231218	135300	4243716780	4060	4060	4060	4060	182
358	20231218	135200	4242977860	4060	4055	4060	4055	60
359	20231218	135100	4242734360	4055	4065	4065	4055	4302
360	20231218	135000	4225270125	4065	4065	4065	4060	559
361	20231218	134900	4222997990	4065	4065	4065	4065	147
362	20231218	134800	4222400435	4065	4065	4065	4060	2276
363	20231218	134700	4213156025	4065	4065	4065	4065	1556
364	20231218	134600	4206830885	4070	4070	4070	4070	38
365	20231218	134500	4206676225	4070	4075	4075	4070	84
366	20231218	134400	4206334175	4075	4075	4075	4075	54
367	20231218	134300	4206114125	4075	4075	4075	4065	221
368	20231218	134200	4205215510	4070	4075	4075	4070	3126
369	20231218	134100	4192490435	4075	4075	4075	4070	918
370	20231218	134000	4188751200	4075	4075	4075	4075	32
371	20231218	133900	4188620800	4070	4075	4075	4070	2220
372	20231218	133800	4179584300	4075	4075	4075	4075	1034
373	20231218	133700	4175370750	4075	4070	4075	4070	7667
374	20231218	133600	4144133955	4075	4075	4075	4070	279
375	20231218	133500	4142997175	4070	4070	4070	4070	81
376	20231218	133400	4142667505	4070	4075	4075	4070	5801
377	20231218	133300	4119056885	4075	4075	4075	4070	405
378	20231218	133200	4117407260	4075	4075	4075	4075	64
379	20231218	133100	4117146460	4075	4075	4075	4075	22
380	20231218	133000	4117056810	4070	4070	4070	4070	513
381	20231218	132900	4114968900	4070	4070	4070	4070	1424
382	20231218	132800	4109173220	4070	4070	4070	4070	276
383	20231218	132700	4108049900	4075	4070	4075	4070	1739
384	20231218	132600	4100971815	4070	4070	4075	4065	1164
385	20231218	132500	4096234140	4070	4065	4070	4065	1764
386	20231218	132400	4089055330	4065	4070	4070	4065	1030
387	20231218	132300	4084863380	4065	4065	4065	4065	309
388	20231218	132200	4083607295	4075	4075	4075	4075	1162
389	20231218	132100	4078872145	4065	4075	4075	4065	101
390	20231218	132000	4078461405	4070	4075	4075	4070	787
391	20231218	131900	4075257480	4070	4075	4075	4070	611
392	20231218	131800	4072769210	4065	4075	4075	4065	2811
393	20231218	131700	4061334270	4075	4075	4075	4075	60
394	20231218	131600	4061089770	4075	4075	4075	4075	26
395	20231218	131500	4060983820	4075	4075	4075	4070	555
396	20231218	131400	4058722205	4075	4075	4075	4075	1126
397	20231218	131300	4054133755	4075	4060	4075	4060	308
398	20231218	131200	4052881655	4055	4075	4075	4055	1532
399	20231218	131100	4046660795	4070	4070	4070	4070	2
400	20231218	131000	4046652655	4075	4070	4075	4070	202
401	20231218	130900	4045829515	4070	4070	4070	4070	515
402	20231218	130800	4043733465	4070	4075	4075	4070	775
403	20231218	130700	4040579205	4075	4070	4075	4070	472
404	20231218	130600	4038656260	4070	4065	4070	4065	251
405	20231218	130500	4037635940	4065	4065	4065	4065	234
406	20231218	130400	4036684730	4070	4070	4075	4070	208
407	20231218	130300	4035838155	4070	4065	4070	4065	351
408	20231218	130200	4034410740	4065	4070	4070	4065	668
409	20231218	130100	4031692015	4070	4070	4070	4070	762
410	20231218	130000	4028590675	4070	4070	4070	4070	1500
411	20231218	125900	4022485675	4070	4070	4070	4070	117
412	20231218	125800	4022009485	4070	4060	4070	4060	199
413	20231218	125700	4021200695	4065	4060	4065	4060	909
414	20231218	125600	4017506110	4065	4065	4065	4060	225
415	20231218	125500	4016591735	4060	4065	4065	4060	903
416	20231218	125400	4012924065	4065	4075	4075	4060	10995
417	20231218	125300	3968179310	4075	4070	4075	4070	118
418	20231218	125200	3967698850	4080	4075	4080	4070	2389
419	20231218	125100	3957962810	4075	4080	4080	4075	256
420	20231218	125000	3956918990	4080	4070	4080	4070	3090
421	20231218	124900	3944331765	4075	4070	4075	4065	366
422	20231218	124800	3942842675	4065	4070	4070	4065	599
423	20231218	124700	3940406270	4070	4070	4070	4070	434
424	20231218	124600	3938639890	4070	4065	4070	4065	1576
425	20231218	124500	3932225920	4065	4070	4070	4065	244
426	20231218	124400	3931234045	4070	4075	4075	4070	420
427	20231218	124300	3929524240	4075	4070	4075	4070	1407
428	20231218	124200	3923792720	4070	4060	4070	4060	17563
429	20231218	124100	3852320065	4055	4050	4060	4050	1860
430	20231218	124000	3844771325	4050	4050	4050	4050	92
431	20231218	123900	3844398725	4050	4050	4050	4050	806
432	20231218	123800	3841134425	4050	4050	4055	4050	372
433	20231218	123700	3839627805	4050	4055	4060	4050	6372
434	20231218	123600	3813817190	4055	4055	4060	4055	1953
435	20231218	123500	3805897770	4060	4060	4060	4060	1559
436	20231218	123400	3799568230	4060	4055	4060	4055	1735
437	20231218	123300	3792532260	4055	4060	4060	4055	1294
438	20231218	123200	3787283620	4060	4055	4060	4055	351
439	20231218	123100	3785860075	4060	4060	4060	4060	3
440	20231218	123000	3785847895	4060	4060	4065	4060	985
441	20231218	122900	3781848540	4065	4060	4065	4060	503
442	20231218	122800	3779805785	4065	4060	4065	4050	1204
443	20231218	122700	3774924805	4060	4065	4065	4060	919
444	20231218	122600	3771192065	4065	4065	4065	4060	326
445	20231218	122500	3769867280	4065	4060	4065	4060	387
446	20231218	122400	3768294625	4065	4055	4065	4055	408
447	20231218	122300	3766637125	4050	4065	4065	4050	605
448	20231218	122200	3764182200	4050	4055	4055	4050	1506
449	20231218	122100	3758079735	4055	4060	4060	4050	2466
450	20231218	122000	3748076825	4060	4060	4060	4050	470
451	20231218	121900	3746168635	4060	4060	4060	4050	734
452	20231218	121800	3743195835	4060	4055	4060	4050	2416
453	20231218	121700	3733397815	4050	4045	4050	4045	126
454	20231218	121600	3732888135	4045	4055	4055	4045	1639
455	20231218	121500	3726258220	4045	4045	4050	4045	1319
456	20231218	121400	3720921865	4045	4045	4050	4045	382
457	20231218	121300	3719376650	4045	4050	4050	4045	1589
458	20231218	121200	3712944730	4050	4060	4060	4050	53
459	20231218	121100	3712729660	4060	4045	4060	4045	181
460	20231218	121000	3711997470	4045	4045	4045	4045	1464
461	20231218	120900	3706075590	4040	4050	4050	4040	4042
462	20231218	120800	3689726090	4050	4050	4050	4050	672
463	20231218	120700	3687004490	4050	4065	4065	4045	504
464	20231218	120600	3684965450	4045	4050	4060	4045	1956
465	20231218	120500	3677045640	4060	4050	4060	4050	337
466	20231218	120400	3675680490	4050	4055	4070	4050	5394
467	20231218	120300	3653780810	4060	4060	4060	4060	813
468	20231218	120200	3650480030	4070	4065	4070	4055	4792
469	20231218	120100	3631031850	4070	4070	4070	4070	357
470	20231218	120000	3629578860	4070	4065	4070	4065	143
471	20231218	115900	3628997075	4065	4060	4065	4060	3779
472	20231218	115800	3613642335	4060	4065	4065	4060	349
473	20231218	115700	3612224100	4055	4055	4055	4055	27
474	20231218	115600	3612114615	4065	4055	4065	4055	583
475	20231218	115500	3609749385	4055	4055	4055	4055	769
476	20231218	115400	3606631090	4055	4055	4055	4055	220
477	20231218	115300	3605738990	4065	4060	4065	4055	1510
478	20231218	115200	3599615925	4055	4055	4055	4055	57
479	20231218	115100	3599384790	4060	4050	4060	4050	278
480	20231218	115000	3598257260	4050	4050	4050	4050	2500
481	20231218	114900	3588132260	4055	4050	4055	4050	168
482	20231218	114800	3587451855	4050	4050	4060	4050	392
483	20231218	114700	3585864200	4050	4055	4055	4050	4102
484	20231218	114600	3569249185	4055	4060	4060	4055	370
485	20231218	114500	3567748450	4065	4070	4070	4065	1450
486	20231218	114400	3561848250	4070	4070	4070	4070	20
487	20231218	114300	3561766850	4070	4060	4070	4055	111
488	20231218	114200	3561316575	4050	4055	4055	4050	1021
489	20231218	114100	3557176655	4045	4050	4055	4045	1152
490	20231218	114000	3552512845	4045	4070	4070	4045	5807
491	20231218	113900	3528955540	4060	4070	4070	4060	460
492	20231218	113800	3527087645	4070	4070	4070	4070	91
493	20231218	113700	3526717275	4070	4060	4070	4055	77
494	20231218	113600	3526404670	4055	4055	4055	4050	2225
495	20231218	113500	3517386210	4055	4055	4060	4055	5367
496	20231218	113400	3495623020	4055	4065	4065	4055	2099
497	20231218	113300	3487100240	4070	4070	4070	4065	839
498	20231218	113200	3483689650	4070	4070	4070	4065	466
499	20231218	113100	3481793795	4070	4070	4070	4060	2143
500	20231218	113000	3473073335	4080	4080	4080	4075	3564
501	20231218	112900	3458533070	4080	4080	4095	4080	1055
502	20231218	112800	3454222595	4095	4085	4095	4075	6743
503	20231218	112700	3426623315	4075	4075	4075	4075	329
504	20231218	112600	3425282640	4070	4065	4070	4065	993
505	20231218	112500	3421243135	4060	4060	4060	4055	878
506	20231218	112400	3417678565	4055	4055	4060	4055	127
507	20231218	112300	3417163510	4060	4055	4065	4050	3976
508	20231218	112200	3401049110	4055	4060	4060	4055	1818
509	20231218	112100	3393670255	4060	4055	4060	4055	798
510	20231218	112000	3390434330	4050	4065	4065	4050	3370
511	20231218	111900	3376761080	4065	4070	4070	4060	7570
512	20231218	111800	3345994365	4070	4070	4070	4065	3185
513	20231218	111700	3333032520	4070	4080	4080	4070	2827
514	20231218	111600	3321525865	4075	4075	4085	4075	2056
515	20231218	111500	3313140785	4075	4085	4085	4075	2158
516	20231218	111400	3304340520	4080	4090	4090	4080	1427
517	20231218	111300	3298513590	4100	4100	4100	4100	20
518	20231218	111200	3298431590	4100	4100	4110	4080	3550
519	20231218	111100	3283919950	4100	4110	4110	4100	2793
520	20231218	111000	3272462720	4110	4115	4115	4110	1665
521	20231218	110900	3265619415	4115	4110	4115	4085	2535
522	20231218	110800	3255199470	4110	4090	4110	4075	10897
523	20231218	110700	3210644275	4095	4100	4100	4095	5670
524	20231218	110600	3187413180	4100	4120	4120	4100	12254
525	20231218	110500	3137033785	4120	4115	4120	4100	3758
526	20231218	110400	3121561860	4115	4115	4120	4100	6335
527	20231218	110300	3095498595	4115	4105	4115	4100	3987
528	20231218	110200	3079111895	4105	4100	4105	4090	2151
529	20231218	110100	3070296800	4100	4090	4100	4085	5215
530	20231218	110000	3048971730	4085	4105	4105	4085	6403
531	20231218	105900	3022730970	4105	4110	4110	4105	2851
532	20231218	105800	3011020230	4110	4115	4115	4110	3741
533	20231218	105700	2995638505	4115	4115	4115	4110	4184
534	20231218	105600	2978425385	4115	4115	4120	4110	1588
535	20231218	105500	2971892650	4115	4105	4120	4105	5544
536	20231218	105400	2949073650	4105	4110	4115	4105	3929
537	20231218	105300	2932923075	4110	4095	4110	4095	34150
538	20231218	105200	2792907640	4090	4085	4090	4080	4816
539	20231218	105100	2773213750	4085	4090	4090	4080	3784
540	20231218	105000	2757768915	4080	4085	4090	4080	6561
541	20231218	104900	2730954840	4090	4080	4090	4080	14571
542	20231218	104800	2671405160	4080	4080	4080	4080	5613
543	20231218	104700	2648504120	4080	4070	4080	4070	1729
544	20231218	104600	2641466970	4070	4065	4070	4065	1262
545	20231218	104500	2636331845	4065	4065	4065	4065	43
546	20231218	104400	2636157050	4065	4085	4085	4060	1160
547	20231218	104300	2631438215	4085	4055	4085	4055	35468
548	20231218	104200	2486883385	4060	4060	4060	4060	1759
549	20231218	104100	2479741845	4060	4060	4060	4055	1594
550	20231218	104000	2473270230	4060	4060	4060	4060	258
551	20231218	103900	2472222750	4060	4035	4060	4035	3477
552	20231218	103800	2458145690	4035	4055	4060	4035	3023
553	20231218	103700	2445903960	4060	4055	4065	4055	1138
554	20231218	103600	2441285340	4060	4065	4070	4060	1773
555	20231218	103500	2434080075	4070	4065	4070	4065	3823
556	20231218	103400	2418538575	4065	4060	4065	4055	3623
557	20231218	103300	2403825420	4060	4050	4060	4045	3036
558	20231218	103200	2391518360	4045	4040	4045	4030	12509
559	20231218	103100	2340924410	4040	4025	4040	4020	6932
560	20231218	103000	2313022815	4025	4025	4030	4020	1011
561	20231218	102900	2308954765	4020	4020	4030	4010	1913
562	20231218	102800	2301274425	4020	4015	4030	4015	2823
563	20231218	102700	2289939955	4015	4040	4045	4015	4792
564	20231218	102600	2270649500	4045	4050	4050	4040	2909
565	20231218	102500	2258884530	4050	4050	4055	4045	1280
566	20231218	102400	2253700310	4050	4055	4055	4050	1260
567	20231218	102300	2248593505	4055	4060	4060	4055	1082
568	20231218	102200	2244205975	4065	4065	4070	4050	15645
569	20231218	102100	2180729425	4065	4070	4070	4060	1634
570	20231218	102000	2174087985	4060	4070	4075	4055	9747
571	20231218	101900	2134459090	4060	4075	4075	4060	12024
572	20231218	101800	2085565835	4065	4060	4075	4055	14075
573	20231218	101700	2028348370	4060	4060	4060	4055	3061
574	20231218	101600	2015923470	4055	4055	4060	4055	1928
575	20231218	101500	2008101075	4055	4050	4055	4025	4139
576	20231218	101400	1991340970	4050	4045	4055	4030	2152
577	20231218	101300	1982628230	4045	4015	4055	4015	45738
578	20231218	101200	1797910640	4020	4015	4020	4015	2381
579	20231218	101100	1788339280	4020	4020	4020	4020	9
580	20231218	101000	1788303100	4005	4005	4020	4005	1445
581	20231218	100900	1782503340	4010	4015	4015	4010	787
582	20231218	100800	1779344365	4015	4020	4025	4015	936
583	20231218	100700	1775581890	4020	4020	4025	4020	444
584	20231218	100600	1773796860	4020	4025	4025	4020	797
585	20231218	100500	1770591110	4025	4020	4025	4015	5551
586	20231218	100400	1748266800	4020	4020	4020	4015	1896
587	20231218	100300	1740645295	4020	4015	4020	4015	824
588	20231218	100200	1737333385	4015	4010	4015	4010	678
589	20231218	100100	1734611370	4015	4020	4020	4010	457
590	20231218	100000	1732776110	4020	4025	4025	4015	1750
591	20231218	095900	1725740285	4025	4025	4025	4025	309
592	20231218	095800	1724496560	4025	4000	4025	4000	6225
593	20231218	095700	1699566110	4000	3990	4000	3990	4420
594	20231218	095600	1681917120	3995	3990	3995	3990	361
595	20231218	095500	1680474970	3990	3995	4000	3990	8199
596	20231218	095400	1647747095	4000	4000	4005	4000	4618
597	20231218	095300	1629268900	4005	4000	4005	4000	3455
598	20231218	095200	1615448895	4000	4000	4005	4000	3011
599	20231218	095100	1603399530	4005	4020	4020	4005	22377
600	20231218	095000	1513670625	4020	4030	4030	4020	5814
601	20231218	094900	1490280050	4030	4030	4030	4030	6
602	20231218	094800	1490255870	4020	4035	4035	4020	1961
603	20231218	094700	1482350380	4035	4035	4040	4035	1167
604	20231218	094600	1477639420	4035	4015	4045	4015	17808
605	20231218	094500	1405742840	4015	4010	4015	4005	1592
606	20231218	094400	1399358000	4005	4005	4020	4005	1140
607	20231218	094300	1394787985	4005	4010	4020	4005	2199
608	20231218	094200	1385960895	4010	4040	4040	4005	9043
609	20231218	094100	1349614210	4035	4040	4045	4025	8594
610	20231218	094000	1314940720	4040	4025	4040	4025	10991
611	20231218	093900	1270619845	4020	4010	4030	4005	15129
612	20231218	093800	1209789945	4010	4020	4020	4010	8823
613	20231218	093700	1174336165	4020	3990	4020	3985	53645
614	20231218	093600	959680645	3990	3985	3990	3985	3941
615	20231218	093500	943972845	3980	3985	3985	3980	316
616	20231218	093400	942714365	3985	3975	3985	3975	4742
617	20231218	093300	923839160	3975	3970	3980	3970	473
618	20231218	093200	921961215	3970	3970	3970	3965	3259
619	20231218	093100	909023005	3970	3980	3980	3965	7901
620	20231218	093000	877649780	3980	3970	3980	3965	4439
621	20231218	092900	860011925	3970	3965	3970	3965	7811
622	20231218	092800	829012945	3965	3955	3965	3955	1243
623	20231218	092700	824091875	3955	3950	3955	3950	677
624	20231218	092600	821414935	3950	3950	3955	3945	1678
625	20231218	092500	814786745	3950	3945	3950	3940	2623
626	20231218	092400	804439255	3945	3940	3945	3940	1899
627	20231218	092300	796953720	3945	3940	3945	3940	1471
628	20231218	092200	791156480	3940	3935	3940	3930	459
629	20231218	092100	789348520	3935	3940	3940	3930	5951
630	20231218	092000	765935740	3930	3945	3945	3920	12394
631	20231218	091900	717130675	3945	3945	3945	3945	692
632	20231218	091800	714400735	3945	3945	3950	3925	9567
633	20231218	091700	676742095	3950	3955	3955	3945	4739
634	20231218	091600	658016850	3955	3965	3965	3955	874
635	20231218	091500	654556155	3965	3985	3990	3960	13078
636	20231218	091400	602706985	3985	3980	3990	3965	1204
637	20231218	091300	597920400	3980	3975	3995	3970	3779
638	20231218	091200	582867285	3980	4000	4000	3970	10416
639	20231218	091100	541381515	3985	3995	4000	3985	13474
640	20231218	091000	487594670	3995	3960	4000	3960	11117
641	20231218	090900	443235030	3975	3950	3975	3945	9150
642	20231218	090800	406994670	3950	3960	3960	3940	5526
643	20231218	090700	385148435	3960	3970	3980	3960	3384
644	20231218	090600	371732755	3965	3960	3965	3950	2411
645	20231218	090500	362185460	3955	3935	3955	3920	8906
646	20231218	090400	327191055	3930	3935	3940	3920	3792
647	20231218	090300	312291075	3930	3940	3940	3920	4058
648	20231218	090200	296335420	3940	3955	3960	3880	19696
649	20231218	090100	218970730	3955	3985	4005	3955	29169
650	20231218	090000	102958840	4000	4000	4000	3975	25804