KissMeData/264850/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	205100	1487018055	4085	4085	4085	4085	4846
3	20231214	205000	1487018055	4085	4085	4085	4085	0
4	20231214	204900	1487018055	4085	4085	4085	4085	0
5	20231214	204800	1487018055	4085	4085	4085	4085	0
6	20231214	204700	1487018055	4085	4085	4085	4085	0
7	20231214	204600	1487018055	4085	4085	4085	4085	0
8	20231214	204500	1487018055	4085	4085	4085	4085	0
9	20231214	204400	1487018055	4085	4085	4085	4085	0
10	20231214	204300	1487018055	4085	4085	4085	4085	0
11	20231214	204200	1487018055	4085	4085	4085	4085	0
12	20231214	204100	1487018055	4085	4085	4085	4085	0
13	20231214	204000	1487018055	4085	4085	4085	4085	0
14	20231214	203900	1487018055	4085	4085	4085	4085	0
15	20231214	203800	1487018055	4085	4085	4085	4085	0
16	20231214	203700	1487018055	4085	4085	4085	4085	0
17	20231214	203600	1487018055	4085	4085	4085	4085	0
18	20231214	203500	1487018055	4085	4085	4085	4085	0
19	20231214	203400	1487018055	4085	4085	4085	4085	0
20	20231214	203300	1487018055	4085	4085	4085	4085	0
21	20231214	203200	1487018055	4085	4085	4085	4085	0
22	20231214	203100	1487018055	4085	4085	4085	4085	0
23	20231214	203000	1487018055	4085	4085	4085	4085	0
24	20231214	202900	1487018055	4085	4085	4085	4085	0
25	20231214	202800	1487018055	4085	4085	4085	4085	0
26	20231214	202700	1487018055	4085	4085	4085	4085	0
27	20231214	202600	1487018055	4085	4085	4085	4085	0
28	20231214	202500	1487018055	4085	4085	4085	4085	0
29	20231214	202400	1487018055	4085	4085	4085	4085	0
30	20231214	202300	1487018055	4085	4085	4085	4085	0
31	20231214	202200	1487018055	4085	4085	4085	4085	0
32	20231214	202100	1487018055	4085	4085	4085	4085	4846
33	20231214	202000	1487018055	4085	4085	4085	4085	0
34	20231214	201900	1487018055	4085	4085	4085	4085	0
35	20231214	201800	1487018055	4085	4085	4085	4085	0
36	20231214	201700	1487018055	4085	4085	4085	4085	0
37	20231214	201600	1487018055	4085	4085	4085	4085	0
38	20231214	201500	1487018055	4085	4085	4085	4085	0
39	20231214	201400	1487018055	4085	4085	4085	4085	0
40	20231214	201300	1487018055	4085	4085	4085	4085	0
41	20231214	201200	1487018055	4085	4085	4085	4085	0
42	20231214	201100	1487018055	4085	4085	4085	4085	0
43	20231214	201000	1487018055	4085	4085	4085	4085	0
44	20231214	200900	1487018055	4085	4085	4085	4085	0
45	20231214	200800	1487018055	4085	4085	4085	4085	0
46	20231214	200700	1487018055	4085	4085	4085	4085	0
47	20231214	200600	1487018055	4085	4085	4085	4085	0
48	20231214	200500	1487018055	4085	4085	4085	4085	0
49	20231214	200400	1487018055	4085	4085	4085	4085	0
50	20231214	200300	1487018055	4085	4085	4085	4085	0
51	20231214	200200	1487018055	4085	4085	4085	4085	0
52	20231214	200100	1487018055	4085	4085	4085	4085	0
53	20231214	200000	1487018055	4085	4085	4085	4085	0
54	20231214	195900	1487018055	4085	4085	4085	4085	0
55	20231214	195800	1487018055	4085	4085	4085	4085	0
56	20231214	195700	1487018055	4085	4085	4085	4085	0
57	20231214	195600	1487018055	4085	4085	4085	4085	0
58	20231214	195500	1487018055	4085	4085	4085	4085	0
59	20231214	195400	1487018055	4085	4085	4085	4085	0
60	20231214	195300	1487018055	4085	4085	4085	4085	0
61	20231214	195200	1487018055	4085	4085	4085	4085	0
62	20231214	195100	1487018055	4085	4085	4085	4085	4846
63	20231214	195000	1487018055	4085	4085	4085	4085	0
64	20231214	194900	1487018055	4085	4085	4085	4085	0
65	20231214	194800	1487018055	4085	4085	4085	4085	0
66	20231214	194700	1487018055	4085	4085	4085	4085	0
67	20231214	194600	1487018055	4085	4085	4085	4085	0
68	20231214	194500	1487018055	4085	4085	4085	4085	0
69	20231214	194400	1487018055	4085	4085	4085	4085	0
70	20231214	194300	1487018055	4085	4085	4085	4085	0
71	20231214	194200	1487018055	4085	4085	4085	4085	0
72	20231214	194100	1487018055	4085	4085	4085	4085	0
73	20231214	194000	1487018055	4085	4085	4085	4085	0
74	20231214	193900	1487018055	4085	4085	4085	4085	0
75	20231214	193800	1487018055	4085	4085	4085	4085	0
76	20231214	193700	1487018055	4085	4085	4085	4085	0
77	20231214	193600	1487018055	4085	4085	4085	4085	0
78	20231214	193500	1487018055	4085	4085	4085	4085	0
79	20231214	193400	1487018055	4085	4085	4085	4085	0
80	20231214	193300	1487018055	4085	4085	4085	4085	0
81	20231214	193200	1487018055	4085	4085	4085	4085	0
82	20231214	193100	1487018055	4085	4085	4085	4085	0
83	20231214	193000	1487018055	4085	4085	4085	4085	0
84	20231214	192900	1487018055	4085	4085	4085	4085	0
85	20231214	192800	1487018055	4085	4085	4085	4085	0
86	20231214	192700	1487018055	4085	4085	4085	4085	0
87	20231214	192600	1487018055	4085	4085	4085	4085	0
88	20231214	192500	1487018055	4085	4085	4085	4085	0
89	20231214	192400	1487018055	4085	4085	4085	4085	0
90	20231214	192300	1487018055	4085	4085	4085	4085	0
91	20231214	192200	1487018055	4085	4085	4085	4085	0
92	20231214	192100	1487018055	4085	4085	4085	4085	4846
93	20231214	192000	1487018055	4085	4085	4085	4085	0
94	20231214	191900	1487018055	4085	4085	4085	4085	0
95	20231214	191800	1487018055	4085	4085	4085	4085	0
96	20231214	191700	1487018055	4085	4085	4085	4085	0
97	20231214	191600	1487018055	4085	4085	4085	4085	0
98	20231214	191500	1487018055	4085	4085	4085	4085	0
99	20231214	191400	1487018055	4085	4085	4085	4085	0
100	20231214	191300	1487018055	4085	4085	4085	4085	0
101	20231214	191200	1487018055	4085	4085	4085	4085	0
102	20231214	191100	1487018055	4085	4085	4085	4085	0
103	20231214	191000	1487018055	4085	4085	4085	4085	0
104	20231214	190900	1487018055	4085	4085	4085	4085	0
105	20231214	190800	1487018055	4085	4085	4085	4085	0
106	20231214	190700	1487018055	4085	4085	4085	4085	0
107	20231214	190600	1487018055	4085	4085	4085	4085	0
108	20231214	190500	1487018055	4085	4085	4085	4085	0
109	20231214	190400	1487018055	4085	4085	4085	4085	0
110	20231214	190300	1487018055	4085	4085	4085	4085	0
111	20231214	190200	1487018055	4085	4085	4085	4085	0
112	20231214	190100	1487018055	4085	4085	4085	4085	0
113	20231214	190000	1487018055	4085	4085	4085	4085	0
114	20231214	185900	1487018055	4085	4085	4085	4085	0
115	20231214	185800	1487018055	4085	4085	4085	4085	0
116	20231214	185700	1487018055	4085	4085	4085	4085	0
117	20231214	185600	1487018055	4085	4085	4085	4085	0
118	20231214	185500	1487018055	4085	4085	4085	4085	0
119	20231214	185400	1487018055	4085	4085	4085	4085	0
120	20231214	185300	1487018055	4085	4085	4085	4085	0
121	20231214	185200	1487018055	4085	4085	4085	4085	0
122	20231214	185100	1487018055	4085	4085	4085	4085	4846
123	20231214	185000	1487018055	4085	4085	4085	4085	0
124	20231214	184900	1487018055	4085	4085	4085	4085	0
125	20231214	184800	1487018055	4085	4085	4085	4085	0
126	20231214	184700	1487018055	4085	4085	4085	4085	0
127	20231214	184600	1487018055	4085	4085	4085	4085	0
128	20231214	184500	1487018055	4085	4085	4085	4085	0
129	20231214	184400	1487018055	4085	4085	4085	4085	0
130	20231214	184300	1487018055	4085	4085	4085	4085	0
131	20231214	184200	1487018055	4085	4085	4085	4085	0
132	20231214	184100	1487018055	4085	4085	4085	4085	0
133	20231214	184000	1487018055	4085	4085	4085	4085	0
134	20231214	183900	1487018055	4085	4085	4085	4085	0
135	20231214	183800	1487018055	4085	4085	4085	4085	0
136	20231214	183700	1487018055	4085	4085	4085	4085	0
137	20231214	183600	1487018055	4085	4085	4085	4085	0
138	20231214	183500	1487018055	4085	4085	4085	4085	0
139	20231214	183400	1487018055	4085	4085	4085	4085	0
140	20231214	183300	1487018055	4085	4085	4085	4085	0
141	20231214	183200	1487018055	4085	4085	4085	4085	0
142	20231214	183100	1487018055	4085	4085	4085	4085	0
143	20231214	183000	1487018055	4085	4085	4085	4085	0
144	20231214	182900	1487018055	4085	4085	4085	4085	0
145	20231214	182800	1487018055	4085	4085	4085	4085	0
146	20231214	182700	1487018055	4085	4085	4085	4085	0
147	20231214	182600	1487018055	4085	4085	4085	4085	0
148	20231214	182500	1487018055	4085	4085	4085	4085	0
149	20231214	182400	1487018055	4085	4085	4085	4085	0
150	20231214	182300	1487018055	4085	4085	4085	4085	0
151	20231214	182200	1487018055	4085	4085	4085	4085	0
152	20231214	182100	1487018055	4085	4085	4085	4085	4846
153	20231214	182000	1487018055	4085	4085	4085	4085	0
154	20231214	181900	1487018055	4085	4085	4085	4085	0
155	20231214	181800	1487018055	4085	4085	4085	4085	0
156	20231214	181700	1487018055	4085	4085	4085	4085	0
157	20231214	181600	1487018055	4085	4085	4085	4085	0
158	20231214	181500	1487018055	4085	4085	4085	4085	0
159	20231214	181400	1487018055	4085	4085	4085	4085	0
160	20231214	181300	1487018055	4085	4085	4085	4085	0
161	20231214	181200	1487018055	4085	4085	4085	4085	0
162	20231214	181100	1487018055	4085	4085	4085	4085	0
163	20231214	181000	1487018055	4085	4085	4085	4085	0
164	20231214	180900	1487018055	4085	4085	4085	4085	0
165	20231214	180800	1487018055	4085	4085	4085	4085	0
166	20231214	180700	1487018055	4085	4085	4085	4085	0
167	20231214	180600	1487018055	4085	4085	4085	4085	0
168	20231214	180500	1487018055	4085	4085	4085	4085	0
169	20231214	180400	1487018055	4085	4085	4085	4085	0
170	20231214	180300	1487018055	4085	4085	4085	4085	0
171	20231214	180200	1487018055	4085	4085	4085	4085	0
172	20231214	180100	1487018055	4085	4085	4085	4085	0
173	20231214	180000	1487018055	4085	4085	4085	4085	0
174	20231214	175900	1487018055	4085	4085	4085	4085	0
175	20231214	175800	1487018055	4085	4085	4085	4085	0
176	20231214	175700	1487018055	4085	4085	4085	4085	0
177	20231214	175600	1487018055	4085	4085	4085	4085	0
178	20231214	175500	1487018055	4085	4085	4085	4085	0
179	20231214	175400	1487018055	4085	4085	4085	4085	0
180	20231214	175300	1487018055	4085	4085	4085	4085	0
181	20231214	175200	1487018055	4085	4085	4085	4085	0
182	20231214	175100	1487018055	4085	4085	4085	4085	4846
183	20231214	175000	1487018055	4085	4085	4085	4085	0
184	20231214	174900	1487018055	4085	4085	4085	4085	0
185	20231214	174800	1487018055	4085	4085	4085	4085	0
186	20231214	174700	1487018055	4085	4085	4085	4085	0
187	20231214	174600	1487018055	4085	4085	4085	4085	0
188	20231214	174500	1487018055	4085	4085	4085	4085	0
189	20231214	174400	1487018055	4085	4085	4085	4085	0
190	20231214	174300	1487018055	4085	4085	4085	4085	0
191	20231214	174200	1487018055	4085	4085	4085	4085	0
192	20231214	174100	1487018055	4085	4085	4085	4085	0
193	20231214	174000	1487018055	4085	4085	4085	4085	0
194	20231214	173900	1487018055	4085	4085	4085	4085	0
195	20231214	173800	1487018055	4085	4085	4085	4085	0
196	20231214	173700	1487018055	4085	4085	4085	4085	0
197	20231214	173600	1487018055	4085	4085	4085	4085	0
198	20231214	173500	1487018055	4085	4085	4085	4085	0
199	20231214	173400	1487018055	4085	4085	4085	4085	0
200	20231214	173300	1487018055	4085	4085	4085	4085	0
201	20231214	173200	1487018055	4085	4085	4085	4085	0
202	20231214	173100	1487018055	4085	4085	4085	4085	0
203	20231214	173000	1487018055	4085	4085	4085	4085	0
204	20231214	172900	1487018055	4085	4085	4085	4085	0
205	20231214	172800	1487018055	4085	4085	4085	4085	0
206	20231214	172700	1487018055	4085	4085	4085	4085	0
207	20231214	172600	1487018055	4085	4085	4085	4085	0
208	20231214	172500	1487018055	4085	4085	4085	4085	0
209	20231214	172400	1487018055	4085	4085	4085	4085	0
210	20231214	172300	1487018055	4085	4085	4085	4085	0
211	20231214	172200	1487018055	4085	4085	4085	4085	0
212	20231214	172100	1487018055	4085	4085	4085	4085	4846
213	20231214	172000	1487018055	4085	4085	4085	4085	0
214	20231214	171900	1487018055	4085	4085	4085	4085	0
215	20231214	171800	1487018055	4085	4085	4085	4085	0
216	20231214	171700	1487018055	4085	4085	4085	4085	0
217	20231214	171600	1487018055	4085	4085	4085	4085	0
218	20231214	171500	1487018055	4085	4085	4085	4085	0
219	20231214	171400	1487018055	4085	4085	4085	4085	0
220	20231214	171300	1487018055	4085	4085	4085	4085	0
221	20231214	171200	1487018055	4085	4085	4085	4085	0
222	20231214	171100	1487018055	4085	4085	4085	4085	0
223	20231214	171000	1487018055	4085	4085	4085	4085	0
224	20231214	170900	1487018055	4085	4085	4085	4085	0
225	20231214	170800	1487018055	4085	4085	4085	4085	0
226	20231214	170700	1487018055	4085	4085	4085	4085	0
227	20231214	170600	1487018055	4085	4085	4085	4085	0
228	20231214	170500	1487018055	4085	4085	4085	4085	0
229	20231214	170400	1487018055	4085	4085	4085	4085	0
230	20231214	170300	1487018055	4085	4085	4085	4085	0
231	20231214	170200	1487018055	4085	4085	4085	4085	0
232	20231214	170100	1487018055	4085	4085	4085	4085	0
233	20231214	170000	1487018055	4085	4085	4085	4085	0
234	20231214	165900	1487018055	4085	4085	4085	4085	0
235	20231214	165800	1487018055	4085	4085	4085	4085	0
236	20231214	165700	1487018055	4085	4085	4085	4085	0
237	20231214	165600	1487018055	4085	4085	4085	4085	0
238	20231214	165500	1487018055	4085	4085	4085	4085	0
239	20231214	165400	1487018055	4085	4085	4085	4085	0
240	20231214	165300	1487018055	4085	4085	4085	4085	0
241	20231214	165200	1487018055	4085	4085	4085	4085	0
242	20231214	165100	1487018055	4085	4085	4085	4085	4846
243	20231214	165000	1487018055	4085	4085	4085	4085	0
244	20231214	164900	1487018055	4085	4085	4085	4085	0
245	20231214	164800	1487018055	4085	4085	4085	4085	0
246	20231214	164700	1487018055	4085	4085	4085	4085	0
247	20231214	164600	1487018055	4085	4085	4085	4085	0
248	20231214	164500	1487018055	4085	4085	4085	4085	0
249	20231214	164400	1487018055	4085	4085	4085	4085	0
250	20231214	164300	1487018055	4085	4085	4085	4085	0
251	20231214	164200	1487018055	4085	4085	4085	4085	0
252	20231214	164100	1487018055	4085	4085	4085	4085	0
253	20231214	164000	1487018055	4085	4085	4085	4085	0
254	20231214	163900	1487018055	4085	4085	4085	4085	0
255	20231214	163800	1487018055	4085	4085	4085	4085	0
256	20231214	163700	1487018055	4085	4085	4085	4085	0
257	20231214	163600	1487018055	4085	4085	4085	4085	0
258	20231214	163500	1487018055	4085	4085	4085	4085	0
259	20231214	163400	1487018055	4085	4085	4085	4085	0
260	20231214	163300	1487018055	4085	4085	4085	4085	0
261	20231214	163200	1487018055	4085	4085	4085	4085	0
262	20231214	163100	1487018055	4085	4085	4085	4085	0
263	20231214	163000	1487018055	4085	4085	4085	4085	0
264	20231214	162900	1487018055	4085	4085	4085	4085	0
265	20231214	162800	1487018055	4085	4085	4085	4085	0
266	20231214	162700	1487018055	4085	4085	4085	4085	0
267	20231214	162600	1487018055	4085	4085	4085	4085	0
268	20231214	162500	1487018055	4085	4085	4085	4085	0
269	20231214	162400	1487018055	4085	4085	4085	4085	0
270	20231214	162300	1487018055	4085	4085	4085	4085	0
271	20231214	162200	1487018055	4085	4085	4085	4085	0
272	20231214	162100	1487018055	4085	4085	4085	4085	4846
273	20231214	162000	1487018055	4085	4085	4085	4085	0
274	20231214	161900	1487018055	4085	4085	4085	4085	0
275	20231214	161800	1487018055	4085	4085	4085	4085	0
276	20231214	161700	1487018055	4085	4085	4085	4085	0
277	20231214	161600	1487018055	4085	4085	4085	4085	0
278	20231214	161500	1487018055	4085	4085	4085	4085	0
279	20231214	161400	1487018055	4085	4085	4085	4085	0
280	20231214	161300	1487018055	4085	4085	4085	4085	0
281	20231214	161200	1487018055	4085	4085	4085	4085	0
282	20231214	161100	1487018055	4085	4085	4085	4085	0
283	20231214	161000	1487018055	4085	4085	4085	4085	0
284	20231214	160900	1487018055	4085	4085	4085	4085	0
285	20231214	160800	1487018055	4085	4085	4085	4085	0
286	20231214	160700	1487018055	4085	4085	4085	4085	0
287	20231214	160600	1487018055	4085	4085	4085	4085	0
288	20231214	160500	1487018055	4085	4085	4085	4085	0
289	20231214	160400	1487018055	4085	4085	4085	4085	0
290	20231214	160300	1487018055	4085	4085	4085	4085	0
291	20231214	160200	1487018055	4085	4085	4085	4085	0
292	20231214	160100	1487018055	4085	4085	4085	4085	0
293	20231214	160000	1487018055	4085	4085	4085	4085	0
294	20231214	155900	1487018055	4085	4085	4085	4085	0
295	20231214	155800	1487018055	4085	4085	4085	4085	0
296	20231214	155700	1487018055	4085	4085	4085	4085	0
297	20231214	155600	1487018055	4085	4085	4085	4085	0
298	20231214	155500	1487018055	4085	4085	4085	4085	0
299	20231214	155400	1487018055	4085	4085	4085	4085	0
300	20231214	155300	1487018055	4085	4085	4085	4085	0
301	20231214	155200	1487018055	4085	4085	4085	4085	0
302	20231214	155100	1487018055	4085	4085	4085	4085	4846
303	20231214	155000	1487018055	4085	4085	4085	4085	0
304	20231214	154900	1487018055	4085	4085	4085	4085	0
305	20231214	154800	1487018055	4085	4085	4085	4085	0
306	20231214	154700	1487018055	4085	4085	4085	4085	0
307	20231214	154600	1487018055	4085	4085	4085	4085	0
308	20231214	154500	1487018055	4085	4085	4085	4085	0
309	20231214	154400	1487018055	4085	4085	4085	4085	0
310	20231214	154300	1487018055	4085	4085	4085	4085	0
311	20231214	154200	1487018055	4085	4085	4085	4085	0
312	20231214	154100	1487018055	4085	4085	4085	4085	0
313	20231214	154000	1487018055	4085	4085	4085	4085	0
314	20231214	153900	1487018055	4085	4085	4085	4085	0
315	20231214	153800	1487018055	4085	4085	4085	4085	0
316	20231214	153700	1487018055	4085	4085	4085	4085	0
317	20231214	153600	1487018055	4085	4085	4085	4085	0
318	20231214	153500	1487018055	4085	4085	4085	4085	0
319	20231214	153400	1487018055	4085	4085	4085	4085	0
320	20231214	153300	1487018055	4085	4085	4085	4085	0
321	20231214	153200	1487018055	4085	4085	4085	4085	0
322	20231214	153100	1487018055	4085	4085	4085	4085	0
323	20231214	153000	1487018055	4085	4085	4085	4085	4846
324	20231214	152900	1467222145	4080	4080	4080	4080	0
325	20231214	152800	1467222145	4080	4080	4080	4080	0
326	20231214	152700	1467222145	4080	4080	4080	4080	0
327	20231214	152600	1467222145	4080	4080	4080	4080	0
328	20231214	152500	1467222145	4080	4080	4080	4080	0
329	20231214	152400	1467222145	4080	4080	4080	4080	0
330	20231214	152300	1467222145	4080	4080	4080	4080	0
331	20231214	152200	1467222145	4080	4080	4080	4080	0
332	20231214	152100	1467222145	4080	4080	4080	4080	0
333	20231214	152000	1467222145	4080	4080	4080	4080	0
334	20231214	151900	1467222145	4080	4070	4080	4070	882
335	20231214	151800	1463632105	4080	4080	4080	4080	40
336	20231214	151700	1463468905	4080	4075	4080	4075	1250
337	20231214	151600	1458375145	4075	4065	4075	4065	1167
338	20231214	151500	1453631280	4070	4070	4075	4060	1062
339	20231214	151400	1449318685	4060	4080	4080	4060	2502
340	20231214	151300	1439144250	4080	4080	4080	4080	43
341	20231214	151200	1438968810	4080	4085	4085	4080	336
342	20231214	151100	1437596255	4085	4080	4085	4065	516
343	20231214	151000	1435495365	4085	4075	4085	4075	410
344	20231214	150900	1433823110	4075	4075	4075	4075	113
345	20231214	150800	1433362635	4075	4075	4075	4065	38
346	20231214	150700	1433208105	4075	4070	4075	4060	501
347	20231214	150600	1431173500	4075	4075	4075	4075	0
348	20231214	150500	1431173500	4075	4065	4075	4065	1526
349	20231214	150400	1424969980	4080	4065	4080	4065	245
350	20231214	150300	1423974040	4080	4065	4080	4065	2
351	20231214	150200	1423965895	4080	4065	4080	4065	639
352	20231214	150100	1421366275	4080	4070	4080	4065	862
353	20231214	150000	1417862135	4080	4065	4080	4065	28
354	20231214	145900	1417748300	4080	4080	4080	4065	106
355	20231214	145800	1417315995	4080	4070	4080	4070	65
356	20231214	145700	1417051380	4070	4070	4070	4070	0
357	20231214	145600	1417051380	4070	4070	4080	4070	85
358	20231214	145500	1416705410	4070	4070	4080	4070	1215
359	20231214	145400	1411760340	4085	4085	4085	4085	0
360	20231214	145300	1411760340	4085	4080	4085	4080	74
361	20231214	145200	1411458415	4085	4080	4085	4080	52
362	20231214	145100	1411246150	4080	4075	4080	4070	310
363	20231214	145000	1409984300	4080	4075	4080	4075	160
364	20231214	144900	1409332245	4075	4075	4075	4075	1
365	20231214	144800	1409328170	4075	4075	4075	4075	939
366	20231214	144700	1405501745	4085	4090	4090	4075	551
367	20231214	144600	1403255660	4090	4080	4090	4080	435
368	20231214	144500	1401479650	4080	4085	4085	4080	51
369	20231214	144400	1401271320	4085	4080	4085	4070	1628
370	20231214	144300	1394641930	4085	4080	4085	4075	507
371	20231214	144200	1392573355	4085	4085	4085	4085	0
372	20231214	144100	1392573355	4085	4085	4085	4085	0
373	20231214	144000	1392573355	4085	4080	4085	4080	1223
374	20231214	143900	1387583500	4085	4080	4085	4080	101
375	20231214	143800	1387171415	4090	4090	4090	4090	0
376	20231214	143700	1387171415	4090	4090	4090	4090	0
377	20231214	143600	1387171415	4090	4090	4090	4090	0
378	20231214	143500	1387171415	4090	4080	4090	4080	521
379	20231214	143400	1385045725	4090	4085	4090	4085	2
380	20231214	143300	1385037550	4090	4085	4090	4085	2
381	20231214	143200	1385029375	4090	4085	4090	4085	737
382	20231214	143100	1382018725	4090	4085	4090	4085	502
383	20231214	143000	1379968050	4090	4095	4095	4090	689
384	20231214	142900	1377149705	4095	4095	4100	4095	867
385	20231214	142800	1373599330	4100	4100	4100	4100	1
386	20231214	142700	1373595230	4105	4105	4105	4105	0
387	20231214	142600	1373595230	4105	4105	4105	4105	0
388	20231214	142500	1373595230	4105	4100	4105	4095	112
389	20231214	142400	1373136310	4105	4115	4115	4100	1420
390	20231214	142300	1367305155	4120	4120	4120	4120	0
391	20231214	142200	1367305155	4120	4120	4120	4105	901
392	20231214	142100	1363596035	4120	4105	4120	4105	371
393	20231214	142000	1362071970	4105	4100	4105	4100	2
394	20231214	141900	1362063765	4105	4125	4125	4095	375
395	20231214	141800	1360516960	4125	4130	4130	4110	1102
396	20231214	141700	1355967705	4130	4085	4135	4085	7907
397	20231214	141600	1323445135	4085	4085	4085	4085	188
398	20231214	141500	1322677155	4090	4080	4090	4080	1076
399	20231214	141400	1318285640	4085	4080	4085	4065	5108
400	20231214	141300	1297450030	4085	4085	4090	4080	755
401	20231214	141200	1294365695	4090	4095	4095	4090	127
402	20231214	141100	1293846260	4085	4090	4095	4085	2703
403	20231214	141000	1282794540	4095	4110	4110	4095	258
404	20231214	140900	1281735930	4115	4115	4115	4115	31
405	20231214	140800	1281608365	4095	4115	4115	4095	947
406	20231214	140700	1277712400	4115	4115	4115	4115	1
407	20231214	140600	1277708285	4120	4120	4120	4120	0
408	20231214	140500	1277708285	4120	4115	4120	4115	503
409	20231214	140400	1275637210	4115	4110	4115	4110	2919
410	20231214	140300	1263640115	4115	4110	4115	4110	1776
411	20231214	140200	1256339735	4110	4110	4110	4110	786
412	20231214	140100	1253109275	4110	4110	4110	4110	1388
413	20231214	140000	1247404595	4110	4090	4110	4090	3068
414	20231214	135900	1234826960	4095	4095	4095	4095	5
415	20231214	135800	1234806485	4095	4095	4095	4095	1
416	20231214	135700	1234802390	4095	4090	4100	4090	440
417	20231214	135600	1233002765	4095	4095	4100	4090	459
418	20231214	135500	1231123360	4095	4095	4095	4095	2
419	20231214	135400	1231115170	4100	4095	4100	4095	487
420	20231214	135300	1229120900	4095	4095	4095	4095	7
421	20231214	135200	1229092235	4095	4095	4095	4095	1
422	20231214	135100	1229088140	4095	4090	4095	4090	257
423	20231214	135000	1228036005	4090	4085	4090	4085	16
424	20231214	134900	1227970640	4085	4095	4095	4085	642
425	20231214	134800	1225342515	4095	4095	4095	4095	1
426	20231214	134700	1225338420	4100	4100	4100	4100	0
427	20231214	134600	1225338420	4100	4100	4100	4100	1
428	20231214	134500	1225334320	4105	4100	4105	4100	8866
429	20231214	134400	1188983715	4100	4100	4100	4100	2
430	20231214	134300	1188975515	4100	4100	4100	4100	6
431	20231214	134200	1188950915	4105	4095	4105	4060	7804
432	20231214	134100	1157024400	4095	4090	4095	4090	324
433	20231214	134000	1155699235	4090	4090	4090	4090	100
434	20231214	133900	1155290235	4090	4090	4090	4085	1423
435	20231214	133800	1149475180	4090	4065	4090	4065	2559
436	20231214	133700	1139050705	4065	4055	4065	4055	325
437	20231214	133600	1137732820	4070	4065	4070	4060	1158
438	20231214	133500	1133029785	4065	4055	4070	4045	2127
439	20231214	133400	1124416495	4070	4065	4070	4065	301
440	20231214	133300	1123192925	4070	4070	4070	4070	0
441	20231214	133200	1123192925	4070	4070	4070	4070	200
442	20231214	133100	1122378925	4070	4070	4070	4070	2
443	20231214	133000	1122370785	4070	4070	4070	4070	1
444	20231214	132900	1122366715	4070	4065	4070	4060	2001
445	20231214	132800	1114238745	4070	4065	4070	4065	31
446	20231214	132700	1114112725	4070	4070	4070	4070	0
447	20231214	132600	1114112725	4070	4070	4070	4070	0
448	20231214	132500	1114112725	4070	4060	4070	4060	4
449	20231214	132400	1114096465	4070	4065	4070	4060	1417
450	20231214	132300	1108335590	4065	4065	4065	4065	303
451	20231214	132200	1107103895	4065	4065	4065	4065	0
452	20231214	132100	1107103895	4065	4060	4065	4060	2
453	20231214	132000	1107095770	4065	4065	4065	4065	264
454	20231214	131900	1106022610	4065	4065	4065	4065	0
455	20231214	131800	1106022610	4065	4065	4065	4065	0
456	20231214	131700	1106022610	4065	4065	4065	4065	0
457	20231214	131600	1106022610	4065	4060	4065	4060	51
458	20231214	131500	1105815545	4065	4060	4065	4060	20
459	20231214	131400	1105734340	4060	4060	4060	4060	49
460	20231214	131300	1105535400	4065	4065	4065	4065	1
461	20231214	131200	1105531335	4070	4070	4070	4070	40
462	20231214	131100	1105368535	4070	4060	4070	4060	52
463	20231214	131000	1105157395	4070	4060	4070	4060	98
464	20231214	130900	1104759505	4070	4070	4070	4070	1
465	20231214	130800	1104755435	4060	4070	4070	4060	30
466	20231214	130700	1104633535	4070	4070	4070	4070	1
467	20231214	130600	1104629465	4070	4060	4070	4060	912
468	20231214	130500	1100926735	4070	4070	4070	4070	0
469	20231214	130400	1100926735	4070	4070	4070	4070	0
470	20231214	130300	1100926735	4070	4070	4070	4070	284
471	20231214	130200	1099770855	4075	4075	4075	4070	92
472	20231214	130100	1099396390	4075	4075	4075	4075	3
473	20231214	130000	1099384165	4075	4075	4075	4055	144
474	20231214	125900	1098800185	4075	4075	4075	4075	40
475	20231214	125800	1098637185	4075	4070	4075	4055	1001
476	20231214	125700	1094566265	4075	4065	4075	4065	605
477	20231214	125600	1092103180	4070	4070	4070	4070	0
478	20231214	125500	1092103180	4070	4070	4070	4070	50
479	20231214	125400	1091899680	4070	4065	4070	4065	40
480	20231214	125300	1091737075	4065	4065	4065	4055	108
481	20231214	125200	1091299025	4070	4060	4070	4055	301
482	20231214	125100	1090077455	4070	4070	4070	4070	102
483	20231214	125000	1089662315	4075	4075	4075	4075	1
484	20231214	124900	1089658240	4075	4060	4075	4060	103
485	20231214	124800	1089240015	4075	4070	4075	4070	267
486	20231214	124700	1088152980	4065	4055	4065	4055	482
487	20231214	124600	1086197960	4050	4055	4055	4050	101
488	20231214	124500	1085788905	4050	4050	4050	4050	50
489	20231214	124400	1085586405	4055	4055	4055	4055	50
490	20231214	124300	1085383655	4055	4050	4055	4050	258
491	20231214	124200	1084338215	4055	4050	4055	4045	944
492	20231214	124100	1080514940	4055	4055	4055	4055	0
493	20231214	124000	1080514940	4055	4055	4055	4055	149
494	20231214	123900	1079910745	4055	4050	4055	4050	3
495	20231214	123800	1079898590	4055	4050	4055	4050	595
496	20231214	123700	1077488830	4050	4045	4050	4045	2
497	20231214	123600	1077480735	4050	4050	4050	4045	9
498	20231214	123500	1077444320	4045	4045	4045	4045	32
499	20231214	123400	1077314880	4050	4050	4050	4050	1
500	20231214	123300	1077310830	4055	4055	4055	4055	0
501	20231214	123200	1077310830	4055	4045	4055	4045	162
502	20231214	123100	1076654730	4050	4050	4050	4050	1
503	20231214	123000	1076650680	4045	4045	4045	4045	60
504	20231214	122900	1076407980	4040	4040	4040	4040	2
505	20231214	122800	1076399900	4040	4040	4040	4040	1865
506	20231214	122700	1068865300	4055	4055	4055	4055	0
507	20231214	122600	1068865300	4055	4045	4055	4045	201
508	20231214	122500	1068052245	4055	4055	4055	4055	0
509	20231214	122400	1068052245	4055	4055	4055	4040	6
510	20231214	122300	1068027930	4050	4055	4055	4050	600
511	20231214	122200	1065595925	4045	4055	4055	4045	21
512	20231214	122100	1065510970	4045	4045	4045	4045	75
513	20231214	122000	1065207595	4055	4055	4055	4055	25
514	20231214	121900	1065106220	4050	4040	4050	4040	3046
515	20231214	121800	1052773670	4040	4045	4050	4040	947
516	20231214	121700	1048947775	4050	4045	4050	4045	404
517	20231214	121600	1047313590	4055	4055	4055	4055	1
518	20231214	121500	1047309535	4055	4050	4055	4050	1452
519	20231214	121400	1041424070	4045	4045	4050	4045	140
520	20231214	121300	1040857765	4050	4050	4050	4050	50
521	20231214	121200	1040655265	4050	4055	4055	4050	13
522	20231214	121100	1040602610	4050	4050	4050	4050	44
523	20231214	121000	1040424410	4050	4050	4050	4050	5
524	20231214	120900	1040404160	4050	4040	4050	4040	122
525	20231214	120800	1039911265	4040	4040	4040	4040	100
526	20231214	120700	1039507265	4055	4055	4055	4055	0
527	20231214	120600	1039507265	4055	4055	4055	4055	111
528	20231214	120500	1039057160	4055	4055	4055	4040	6
529	20231214	120400	1039032890	4040	4055	4055	4040	2
530	20231214	120300	1039024795	4035	4040	4040	4035	2251
531	20231214	120200	1029938590	4055	4040	4055	4040	128
532	20231214	120100	1029421410	4040	4055	4055	4040	820
533	20231214	120000	1026108310	4055	4055	4055	4055	0
534	20231214	115900	1026108310	4055	4055	4055	4055	13
535	20231214	115800	1026055595	4055	4055	4055	4055	0
536	20231214	115700	1026055595	4055	4040	4055	4040	29
537	20231214	115600	1025938420	4055	4055	4055	4055	18
538	20231214	115500	1025865430	4055	4055	4055	4055	4
539	20231214	115400	1025849210	4055	4040	4055	4040	510
540	20231214	115300	1023788660	4045	4050	4055	4045	1523
541	20231214	115200	1017628105	4050	4050	4050	4050	0
542	20231214	115100	1017628105	4050	4055	4060	4050	119
543	20231214	115000	1017146130	4065	4065	4065	4065	0
544	20231214	114900	1017146130	4065	4065	4065	4065	1
545	20231214	114800	1017142065	4065	4060	4065	4050	16
546	20231214	114700	1017077145	4065	4065	4065	4065	1
547	20231214	114600	1017073080	4070	4065	4070	4045	2052
548	20231214	114500	1008732690	4065	4065	4065	4065	0
549	20231214	114400	1008732690	4065	4065	4065	4065	2
550	20231214	114300	1008724560	4065	4065	4065	4065	1
551	20231214	114200	1008720495	4045	4045	4045	4045	770
552	20231214	114100	1005605845	4065	4050	4065	4050	102
553	20231214	114000	1005192730	4065	4065	4065	4065	0
554	20231214	113900	1005192730	4065	4060	4065	4060	22
555	20231214	113800	1005103350	4050	4050	4050	4050	30
556	20231214	113700	1004981850	4060	4060	4060	4060	3
557	20231214	113600	1004969670	4065	4055	4065	4050	823
558	20231214	113500	1001636325	4060	4060	4060	4060	10
559	20231214	113400	1001595725	4060	4065	4065	4060	3
560	20231214	113300	1001583535	4050	4070	4070	4050	316
561	20231214	113200	1000303295	4070	4065	4070	4065	997
562	20231214	113100	996250485	4065	4060	4065	4050	2266
563	20231214	113000	987053290	4060	4050	4060	4050	780
564	20231214	112900	983890400	4050	4050	4050	4050	795
565	20231214	112800	980670650	4050	4050	4050	4050	301
566	20231214	112700	979451600	4045	4045	4045	4045	234
567	20231214	112600	978505070	4040	4045	4045	4040	2344
568	20231214	112500	969028590	4045	4055	4055	4045	1362
569	20231214	112400	963519280	4045	4055	4055	4045	250
570	20231214	112300	962507680	4060	4060	4060	4060	0
571	20231214	112200	962507680	4060	4060	4060	4060	1
572	20231214	112100	962503620	4060	4045	4060	4045	213
573	20231214	112000	961642005	4045	4060	4060	4045	1413
574	20231214	111900	955925410	4050	4050	4060	4045	1196
575	20231214	111800	951077585	4050	4055	4055	4050	1080
576	20231214	111700	946703530	4055	4055	4055	4050	81
577	20231214	111600	946375080	4055	4055	4060	4050	1990
578	20231214	111500	938309245	4065	4060	4065	4060	84
579	20231214	111400	937968200	4060	4060	4060	4060	312
580	20231214	111300	936701480	4065	4065	4065	4055	199
581	20231214	111200	935894395	4055	4070	4070	4055	291
582	20231214	111100	934714190	4075	4060	4075	4055	315
583	20231214	111000	933435830	4065	4065	4065	4065	1216
584	20231214	110900	928492790	4060	4065	4075	4060	2602
585	20231214	110800	917921685	4075	4080	4080	4070	817
586	20231214	110700	914596140	4080	4075	4080	4075	152
587	20231214	110600	913976605	4080	4090	4090	4075	112
588	20231214	110500	913519650	4090	4080	4090	4080	137
589	20231214	110400	912960640	4095	4080	4095	4080	128
590	20231214	110300	912438385	4095	4095	4095	4095	1
591	20231214	110200	912434290	4080	4080	4080	4080	100
592	20231214	110100	912026290	4095	4095	4095	4095	0
593	20231214	110000	912026290	4095	4095	4095	4095	1
594	20231214	105900	912022195	4100	4070	4100	4070	15
595	20231214	105800	911961115	4095	4070	4095	4070	554
596	20231214	105700	909693850	4080	4080	4080	4080	790
597	20231214	105600	906470650	4095	4095	4095	4095	1000
598	20231214	105500	902375650	4095	4095	4095	4095	0
599	20231214	105400	902375650	4095	4085	4095	4085	1209
600	20231214	105300	897434970	4085	4075	4085	4075	31
601	20231214	105200	897308495	4070	4080	4080	4070	201
602	20231214	105100	896488425	4080	4080	4080	4080	1
603	20231214	105000	896484345	4080	4080	4080	4080	200
604	20231214	104900	895668345	4080	4070	4080	4070	2
605	20231214	104800	895660195	4080	4080	4080	4080	0
606	20231214	104700	895660195	4080	4070	4080	4070	143
607	20231214	104600	895078165	4080	4075	4080	4075	11
608	20231214	104500	895033330	4075	4070	4075	4070	49
609	20231214	104400	894833660	4080	4075	4080	4060	3649
610	20231214	104300	880005535	4080	4070	4080	4070	41
611	20231214	104200	879838470	4070	4075	4075	4070	1820
612	20231214	104100	872430570	4075	4070	4075	4070	76
613	20231214	104000	872121190	4070	4070	4070	4070	123
614	20231214	103900	871620580	4080	4080	4080	4080	2
615	20231214	103800	871612420	4075	4075	4075	4075	598
616	20231214	103700	869175570	4085	4085	4085	4085	0
617	20231214	103600	869175570	4085	4085	4085	4085	0
618	20231214	103500	869175570	4085	4075	4085	4075	211
619	20231214	103400	868315685	4080	4080	4080	4080	47
620	20231214	103300	868123925	4080	4080	4090	4080	681
621	20231214	103200	865341425	4080	4090	4090	4080	32
622	20231214	103100	865210845	4090	4080	4090	4080	17
623	20231214	103000	865141395	4075	4075	4080	4075	143
624	20231214	102900	864558170	4075	4075	4075	4075	0
625	20231214	102800	864558170	4075	4075	4075	4075	34
626	20231214	102700	864419620	4070	4060	4070	4060	12
627	20231214	102600	864370880	4060	4070	4070	4060	7389
628	20231214	102500	834329230	4075	4090	4090	4075	3871
629	20231214	102400	818547190	4080	4090	4090	4080	93
630	20231214	102300	818166850	4090	4095	4095	4080	361
631	20231214	102200	816693125	4095	4095	4095	4080	506
632	20231214	102100	814628555	4095	4085	4095	4080	919
633	20231214	102000	810875355	4085	4105	4105	4085	2309
634	20231214	101900	801443065	4085	4090	4105	4085	3378
635	20231214	101800	787631530	4100	4085	4100	4085	1339
636	20231214	101700	782158750	4085	4095	4095	4080	1012
637	20231214	101600	778027055	4095	4085	4095	4080	1390
638	20231214	101500	772343635	4080	4095	4095	4080	3574
639	20231214	101400	757738440	4110	4100	4110	4095	832
640	20231214	101300	754330675	4100	4105	4110	4100	5370
641	20231214	101200	732306745	4110	4110	4110	4110	11
642	20231214	101100	732261535	4105	4105	4105	4105	300
643	20231214	101000	731030035	4110	4115	4120	4110	3246
644	20231214	100900	717688040	4120	4120	4120	4120	60
645	20231214	100800	717440840	4135	4135	4135	4110	1109
646	20231214	100700	712878665	4135	4130	4135	4130	571
647	20231214	100600	710520425	4130	4125	4130	4105	293
648	20231214	100500	709316415	4120	4115	4120	4115	1177
649	20231214	100400	704467305	4120	4110	4120	4105	2209
650	20231214	100300	695397895	4120	4120	4120	4120	73
651	20231214	100200	695097135	4105	4120	4120	4105	1225
652	20231214	100100	690068100	4105	4120	4120	4105	3125
653	20231214	100000	677222090	4120	4130	4130	4120	125
654	20231214	095900	676707055	4135	4135	4135	4110	171
655	20231214	095800	676003005	4135	4125	4135	4125	13
656	20231214	095700	675949265	4115	4140	4140	4115	925
657	20231214	095600	672139600	4115	4140	4140	4115	483
658	20231214	095500	670147155	4140	4140	4140	4115	133
659	20231214	095400	669596810	4145	4145	4145	4145	0
660	20231214	095300	669596810	4145	4145	4145	4115	1119
661	20231214	095200	664981145	4150	4125	4150	4115	1201
662	20231214	095100	660032835	4130	4150	4150	4130	1021
663	20231214	095000	655816085	4145	4145	4145	4145	50
664	20231214	094900	655608835	4150	4130	4150	4130	261
665	20231214	094800	654530685	4150	4150	4150	4150	922
666	20231214	094700	650704385	4150	4150	4150	4130	3235
667	20231214	094600	637292215	4150	4155	4155	4130	114
668	20231214	094500	636820220	4155	4150	4155	4150	500
669	20231214	094400	634743720	4155	4145	4155	4145	2241
670	20231214	094300	625438965	4150	4160	4160	4105	6169
671	20231214	094200	600008065	4170	4150	4175	4150	11289
672	20231214	094100	553029405	4160	4160	4170	4160	13938
673	20231214	094000	494986660	4150	4150	4160	4145	3625
674	20231214	093900	479933605	4150	4120	4150	4120	196
675	20231214	093800	479120650	4140	4135	4155	4135	10173
676	20231214	093700	436926100	4135	4140	4140	4115	6887
677	20231214	093600	408514045	4135	4140	4140	4135	1367
678	20231214	093500	402861495	4135	4130	4140	4130	9265
679	20231214	093400	364549985	4135	4130	4135	4130	1820
680	20231214	093300	357032360	4130	4110	4130	4110	1042
681	20231214	093200	352738060	4115	4110	4115	4110	960
682	20231214	093100	348789460	4110	4105	4110	4100	194
683	20231214	093000	347992670	4110	4115	4115	4095	1132
684	20231214	092900	343351090	4115	4095	4115	4095	3849
685	20231214	092800	327552485	4095	4075	4095	4075	3554
686	20231214	092700	313051625	4075	4080	4080	4075	436
687	20231214	092600	311274815	4080	4075	4080	4075	2
688	20231214	092500	311266660	4075	4075	4080	4070	1048
689	20231214	092400	306999710	4080	4075	4080	4070	3386
690	20231214	092300	293207065	4075	4080	4080	4070	3714
691	20231214	092200	278067450	4080	4090	4090	4075	6928
692	20231214	092100	249780110	4095	4085	4095	4080	2275
693	20231214	092000	240483635	4095	4085	4095	4080	139
694	20231214	091900	239916140	4085	4080	4090	4080	1520
695	20231214	091800	233713935	4085	4105	4105	4085	512
696	20231214	091700	231620215	4095	4100	4105	4095	1161
697	20231214	091600	226857590	4100	4100	4105	4100	1053
698	20231214	091500	222540280	4100	4075	4100	4075	638
699	20231214	091400	219932000	4075	4075	4075	4075	370
700	20231214	091300	218424250	4080	4080	4085	4080	4112
701	20231214	091200	201646195	4080	4100	4100	4080	1399
702	20231214	091100	195929280	4100	4105	4105	4080	11058
703	20231214	091000	150611835	4105	4100	4105	4100	1389
704	20231214	090900	144916925	4100	4100	4100	4100	613
705	20231214	090800	142403625	4095	4110	4115	4095	434
706	20231214	090700	140620400	4105	4115	4115	4105	4232
707	20231214	090600	123225780	4105	4135	4135	4105	1440
708	20231214	090500	117300095	4135	4140	4145	4090	4316
709	20231214	090400	99538325	4145	4145	4145	4145	200
710	20231214	090300	98709325	4135	4145	4145	4130	1444
711	20231214	090200	92738325	4130	4155	4155	4130	4864
712	20231214	090100	72600630	4140	4160	4165	4135	12405
713	20231214	090000	21235565	4160	4155	4165	4130	5114