KissMeData/065450/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194000	1512719745	4060	4060	4060	4060	20815
3	20231208	193900	1512719745	4060	4060	4060	4060	0
4	20231208	193800	1512719745	4060	4060	4060	4060	0
5	20231208	193700	1512719745	4060	4060	4060	4060	0
6	20231208	193600	1512719745	4060	4060	4060	4060	0
7	20231208	193500	1512719745	4060	4060	4060	4060	0
8	20231208	193400	1512719745	4060	4060	4060	4060	0
9	20231208	193300	1512719745	4060	4060	4060	4060	0
10	20231208	193200	1512719745	4060	4060	4060	4060	0
11	20231208	193100	1512719745	4060	4060	4060	4060	0
12	20231208	193000	1512719745	4060	4060	4060	4060	0
13	20231208	192900	1512719745	4060	4060	4060	4060	0
14	20231208	192800	1512719745	4060	4060	4060	4060	0
15	20231208	192700	1512719745	4060	4060	4060	4060	0
16	20231208	192600	1512719745	4060	4060	4060	4060	0
17	20231208	192500	1512719745	4060	4060	4060	4060	0
18	20231208	192400	1512719745	4060	4060	4060	4060	0
19	20231208	192300	1512719745	4060	4060	4060	4060	0
20	20231208	192200	1512719745	4060	4060	4060	4060	0
21	20231208	192100	1512719745	4060	4060	4060	4060	0
22	20231208	192000	1512719745	4060	4060	4060	4060	0
23	20231208	191900	1512719745	4060	4060	4060	4060	0
24	20231208	191800	1512719745	4060	4060	4060	4060	0
25	20231208	191700	1512719745	4060	4060	4060	4060	0
26	20231208	191600	1512719745	4060	4060	4060	4060	0
27	20231208	191500	1512719745	4060	4060	4060	4060	0
28	20231208	191400	1512719745	4060	4060	4060	4060	0
29	20231208	191300	1512719745	4060	4060	4060	4060	0
30	20231208	191200	1512719745	4060	4060	4060	4060	0
31	20231208	191100	1512719745	4060	4060	4060	4060	0
32	20231208	191000	1512719745	4060	4060	4060	4060	20815
33	20231208	190900	1512719745	4060	4060	4060	4060	0
34	20231208	190800	1512719745	4060	4060	4060	4060	0
35	20231208	190700	1512719745	4060	4060	4060	4060	0
36	20231208	190600	1512719745	4060	4060	4060	4060	0
37	20231208	190500	1512719745	4060	4060	4060	4060	0
38	20231208	190400	1512719745	4060	4060	4060	4060	0
39	20231208	190300	1512719745	4060	4060	4060	4060	0
40	20231208	190200	1512719745	4060	4060	4060	4060	0
41	20231208	190100	1512719745	4060	4060	4060	4060	0
42	20231208	190000	1512719745	4060	4060	4060	4060	0
43	20231208	185900	1512719745	4060	4060	4060	4060	0
44	20231208	185800	1512719745	4060	4060	4060	4060	0
45	20231208	185700	1512719745	4060	4060	4060	4060	0
46	20231208	185600	1512719745	4060	4060	4060	4060	0
47	20231208	185500	1512719745	4060	4060	4060	4060	0
48	20231208	185400	1512719745	4060	4060	4060	4060	0
49	20231208	185300	1512719745	4060	4060	4060	4060	0
50	20231208	185200	1512719745	4060	4060	4060	4060	0
51	20231208	185100	1512719745	4060	4060	4060	4060	0
52	20231208	185000	1512719745	4060	4060	4060	4060	0
53	20231208	184900	1512719745	4060	4060	4060	4060	0
54	20231208	184800	1512719745	4060	4060	4060	4060	0
55	20231208	184700	1512719745	4060	4060	4060	4060	0
56	20231208	184600	1512719745	4060	4060	4060	4060	0
57	20231208	184500	1512719745	4060	4060	4060	4060	0
58	20231208	184400	1512719745	4060	4060	4060	4060	0
59	20231208	184300	1512719745	4060	4060	4060	4060	0
60	20231208	184200	1512719745	4060	4060	4060	4060	0
61	20231208	184100	1512719745	4060	4060	4060	4060	0
62	20231208	184000	1512719745	4060	4060	4060	4060	20815
63	20231208	183900	1512719745	4060	4060	4060	4060	0
64	20231208	183800	1512719745	4060	4060	4060	4060	0
65	20231208	183700	1512719745	4060	4060	4060	4060	0
66	20231208	183600	1512719745	4060	4060	4060	4060	0
67	20231208	183500	1512719745	4060	4060	4060	4060	0
68	20231208	183400	1512719745	4060	4060	4060	4060	0
69	20231208	183300	1512719745	4060	4060	4060	4060	0
70	20231208	183200	1512719745	4060	4060	4060	4060	0
71	20231208	183100	1512719745	4060	4060	4060	4060	0
72	20231208	183000	1512719745	4060	4060	4060	4060	0
73	20231208	182900	1512719745	4060	4060	4060	4060	0
74	20231208	182800	1512719745	4060	4060	4060	4060	0
75	20231208	182700	1512719745	4060	4060	4060	4060	0
76	20231208	182600	1512719745	4060	4060	4060	4060	0
77	20231208	182500	1512719745	4060	4060	4060	4060	0
78	20231208	182400	1512719745	4060	4060	4060	4060	0
79	20231208	182300	1512719745	4060	4060	4060	4060	0
80	20231208	182200	1512719745	4060	4060	4060	4060	0
81	20231208	182100	1512719745	4060	4060	4060	4060	0
82	20231208	182000	1512719745	4060	4060	4060	4060	0
83	20231208	181900	1512719745	4060	4060	4060	4060	0
84	20231208	181800	1512719745	4060	4060	4060	4060	0
85	20231208	181700	1512719745	4060	4060	4060	4060	0
86	20231208	181600	1512719745	4060	4060	4060	4060	0
87	20231208	181500	1512719745	4060	4060	4060	4060	0
88	20231208	181400	1512719745	4060	4060	4060	4060	0
89	20231208	181300	1512719745	4060	4060	4060	4060	0
90	20231208	181200	1512719745	4060	4060	4060	4060	0
91	20231208	181100	1512719745	4060	4060	4060	4060	0
92	20231208	181000	1512719745	4060	4060	4060	4060	20815
93	20231208	180900	1512719745	4060	4060	4060	4060	0
94	20231208	180800	1512719745	4060	4060	4060	4060	0
95	20231208	180700	1512719745	4060	4060	4060	4060	0
96	20231208	180600	1512719745	4060	4060	4060	4060	0
97	20231208	180500	1512719745	4060	4060	4060	4060	0
98	20231208	180400	1512719745	4060	4060	4060	4060	0
99	20231208	180300	1512719745	4060	4060	4060	4060	0
100	20231208	180200	1512719745	4060	4060	4060	4060	0
101	20231208	180100	1512719745	4060	4060	4060	4060	0
102	20231208	180000	1512719745	4060	4060	4060	4060	0
103	20231208	175900	1512719745	4060	4060	4060	4060	0
104	20231208	175800	1512719745	4060	4060	4060	4060	0
105	20231208	175700	1512719745	4060	4060	4060	4060	0
106	20231208	175600	1512719745	4060	4060	4060	4060	0
107	20231208	175500	1512719745	4060	4060	4060	4060	0
108	20231208	175400	1512719745	4060	4060	4060	4060	0
109	20231208	175300	1512719745	4060	4060	4060	4060	0
110	20231208	175200	1512719745	4060	4060	4060	4060	0
111	20231208	175100	1512719745	4060	4060	4060	4060	0
112	20231208	175000	1512719745	4060	4060	4060	4060	0
113	20231208	174900	1512719745	4060	4060	4060	4060	0
114	20231208	174800	1512719745	4060	4060	4060	4060	0
115	20231208	174700	1512719745	4060	4060	4060	4060	0
116	20231208	174600	1512719745	4060	4060	4060	4060	0
117	20231208	174500	1512719745	4060	4060	4060	4060	0
118	20231208	174400	1512719745	4060	4060	4060	4060	0
119	20231208	174300	1512719745	4060	4060	4060	4060	0
120	20231208	174200	1512719745	4060	4060	4060	4060	0
121	20231208	174100	1512719745	4060	4060	4060	4060	0
122	20231208	174000	1512719745	4060	4060	4060	4060	20815
123	20231208	173900	1512719745	4060	4060	4060	4060	0
124	20231208	173800	1512719745	4060	4060	4060	4060	0
125	20231208	173700	1512719745	4060	4060	4060	4060	0
126	20231208	173600	1512719745	4060	4060	4060	4060	0
127	20231208	173500	1512719745	4060	4060	4060	4060	0
128	20231208	173400	1512719745	4060	4060	4060	4060	0
129	20231208	173300	1512719745	4060	4060	4060	4060	0
130	20231208	173200	1512719745	4060	4060	4060	4060	0
131	20231208	173100	1512719745	4060	4060	4060	4060	0
132	20231208	173000	1512719745	4060	4060	4060	4060	0
133	20231208	172900	1512719745	4060	4060	4060	4060	0
134	20231208	172800	1512719745	4060	4060	4060	4060	0
135	20231208	172700	1512719745	4060	4060	4060	4060	0
136	20231208	172600	1512719745	4060	4060	4060	4060	0
137	20231208	172500	1512719745	4060	4060	4060	4060	0
138	20231208	172400	1512719745	4060	4060	4060	4060	0
139	20231208	172300	1512719745	4060	4060	4060	4060	0
140	20231208	172200	1512719745	4060	4060	4060	4060	0
141	20231208	172100	1512719745	4060	4060	4060	4060	0
142	20231208	172000	1512719745	4060	4060	4060	4060	0
143	20231208	171900	1512719745	4060	4060	4060	4060	0
144	20231208	171800	1512719745	4060	4060	4060	4060	0
145	20231208	171700	1512719745	4060	4060	4060	4060	0
146	20231208	171600	1512719745	4060	4060	4060	4060	0
147	20231208	171500	1512719745	4060	4060	4060	4060	0
148	20231208	171400	1512719745	4060	4060	4060	4060	0
149	20231208	171300	1512719745	4060	4060	4060	4060	0
150	20231208	171200	1512719745	4060	4060	4060	4060	0
151	20231208	171100	1512719745	4060	4060	4060	4060	0
152	20231208	171000	1512719745	4060	4060	4060	4060	20815
153	20231208	170900	1512719745	4060	4060	4060	4060	0
154	20231208	170800	1512719745	4060	4060	4060	4060	0
155	20231208	170700	1512719745	4060	4060	4060	4060	0
156	20231208	170600	1512719745	4060	4060	4060	4060	0
157	20231208	170500	1512719745	4060	4060	4060	4060	0
158	20231208	170400	1512719745	4060	4060	4060	4060	0
159	20231208	170300	1512719745	4060	4060	4060	4060	0
160	20231208	170200	1512719745	4060	4060	4060	4060	0
161	20231208	170100	1512719745	4060	4060	4060	4060	0
162	20231208	170000	1512719745	4060	4060	4060	4060	0
163	20231208	165900	1512719745	4060	4060	4060	4060	0
164	20231208	165800	1512719745	4060	4060	4060	4060	0
165	20231208	165700	1512719745	4060	4060	4060	4060	0
166	20231208	165600	1512719745	4060	4060	4060	4060	0
167	20231208	165500	1512719745	4060	4060	4060	4060	0
168	20231208	165400	1512719745	4060	4060	4060	4060	0
169	20231208	165300	1512719745	4060	4060	4060	4060	0
170	20231208	165200	1512719745	4060	4060	4060	4060	0
171	20231208	165100	1512719745	4060	4060	4060	4060	0
172	20231208	165000	1512719745	4060	4060	4060	4060	0
173	20231208	164900	1512719745	4060	4060	4060	4060	0
174	20231208	164800	1512719745	4060	4060	4060	4060	0
175	20231208	164700	1512719745	4060	4060	4060	4060	0
176	20231208	164600	1512719745	4060	4060	4060	4060	0
177	20231208	164500	1512719745	4060	4060	4060	4060	0
178	20231208	164400	1512719745	4060	4060	4060	4060	0
179	20231208	164300	1512719745	4060	4060	4060	4060	0
180	20231208	164200	1512719745	4060	4060	4060	4060	0
181	20231208	164100	1512719745	4060	4060	4060	4060	0
182	20231208	164000	1512719745	4060	4060	4060	4060	20815
183	20231208	163900	1512719745	4060	4060	4060	4060	0
184	20231208	163800	1512719745	4060	4060	4060	4060	0
185	20231208	163700	1512719745	4060	4060	4060	4060	0
186	20231208	163600	1512719745	4060	4060	4060	4060	0
187	20231208	163500	1512719745	4060	4060	4060	4060	0
188	20231208	163400	1512719745	4060	4060	4060	4060	0
189	20231208	163300	1512719745	4060	4060	4060	4060	0
190	20231208	163200	1512719745	4060	4060	4060	4060	0
191	20231208	163100	1512719745	4060	4060	4060	4060	0
192	20231208	163000	1512719745	4060	4060	4060	4060	0
193	20231208	162900	1512719745	4060	4060	4060	4060	0
194	20231208	162800	1512719745	4060	4060	4060	4060	0
195	20231208	162700	1512719745	4060	4060	4060	4060	0
196	20231208	162600	1512719745	4060	4060	4060	4060	0
197	20231208	162500	1512719745	4060	4060	4060	4060	0
198	20231208	162400	1512719745	4060	4060	4060	4060	0
199	20231208	162300	1512719745	4060	4060	4060	4060	0
200	20231208	162200	1512719745	4060	4060	4060	4060	0
201	20231208	162100	1512719745	4060	4060	4060	4060	0
202	20231208	162000	1512719745	4060	4060	4060	4060	0
203	20231208	161900	1512719745	4060	4060	4060	4060	0
204	20231208	161800	1512719745	4060	4060	4060	4060	0
205	20231208	161700	1512719745	4060	4060	4060	4060	0
206	20231208	161600	1512719745	4060	4060	4060	4060	0
207	20231208	161500	1512719745	4060	4060	4060	4060	0
208	20231208	161400	1512719745	4060	4060	4060	4060	0
209	20231208	161300	1512719745	4060	4060	4060	4060	0
210	20231208	161200	1512719745	4060	4060	4060	4060	0
211	20231208	161100	1512719745	4060	4060	4060	4060	0
212	20231208	161000	1512719745	4060	4060	4060	4060	20815
213	20231208	160900	1512719745	4060	4060	4060	4060	0
214	20231208	160800	1512719745	4060	4060	4060	4060	0
215	20231208	160700	1512719745	4060	4060	4060	4060	0
216	20231208	160600	1512719745	4060	4060	4060	4060	0
217	20231208	160500	1512719745	4060	4060	4060	4060	0
218	20231208	160400	1512719745	4060	4060	4060	4060	0
219	20231208	160300	1512719745	4060	4060	4060	4060	0
220	20231208	160200	1512719745	4060	4060	4060	4060	0
221	20231208	160100	1512719745	4060	4060	4060	4060	0
222	20231208	160000	1512719745	4060	4060	4060	4060	0
223	20231208	155900	1512719745	4060	4060	4060	4060	0
224	20231208	155800	1512719745	4060	4060	4060	4060	0
225	20231208	155700	1512719745	4060	4060	4060	4060	0
226	20231208	155600	1512719745	4060	4060	4060	4060	0
227	20231208	155500	1512719745	4060	4060	4060	4060	0
228	20231208	155400	1512719745	4060	4060	4060	4060	0
229	20231208	155300	1512719745	4060	4060	4060	4060	0
230	20231208	155200	1512719745	4060	4060	4060	4060	0
231	20231208	155100	1512719745	4060	4060	4060	4060	0
232	20231208	155000	1512719745	4060	4060	4060	4060	0
233	20231208	154900	1512719745	4060	4060	4060	4060	0
234	20231208	154800	1512719745	4060	4060	4060	4060	0
235	20231208	154700	1512719745	4060	4060	4060	4060	0
236	20231208	154600	1512719745	4060	4060	4060	4060	0
237	20231208	154500	1512719745	4060	4060	4060	4060	0
238	20231208	154400	1512719745	4060	4060	4060	4060	0
239	20231208	154300	1512719745	4060	4060	4060	4060	0
240	20231208	154200	1512719745	4060	4060	4060	4060	0
241	20231208	154100	1512719745	4060	4060	4060	4060	0
242	20231208	154000	1512719745	4060	4060	4060	4060	20815
243	20231208	153900	1512719745	4060	4060	4060	4060	0
244	20231208	153800	1512719745	4060	4060	4060	4060	0
245	20231208	153700	1512719745	4060	4060	4060	4060	0
246	20231208	153600	1512719745	4060	4060	4060	4060	0
247	20231208	153500	1512719745	4060	4060	4060	4060	0
248	20231208	153400	1512719745	4060	4060	4060	4060	0
249	20231208	153300	1512719745	4060	4060	4060	4060	0
250	20231208	153200	1512719745	4060	4060	4060	4060	0
251	20231208	153100	1512719745	4060	4060	4060	4060	0
252	20231208	153000	1512719745	4060	4060	4060	4060	20815
253	20231208	152900	1428210845	4070	4070	4070	4070	0
254	20231208	152800	1428210845	4070	4070	4070	4070	0
255	20231208	152700	1428210845	4070	4070	4070	4070	0
256	20231208	152600	1428210845	4070	4070	4070	4070	0
257	20231208	152500	1428210845	4070	4070	4070	4070	0
258	20231208	152400	1428210845	4070	4070	4070	4070	0
259	20231208	152300	1428210845	4070	4070	4070	4070	0
260	20231208	152200	1428210845	4070	4070	4070	4070	0
261	20231208	152100	1428210845	4070	4070	4070	4070	0
262	20231208	152000	1428210845	4070	4070	4070	4070	0
263	20231208	151900	1428210845	4070	4065	4070	4060	1339
264	20231208	151800	1422771985	4070	4070	4070	4065	46
265	20231208	151700	1422584865	4060	4070	4070	4060	22
266	20231208	151600	1422495525	4070	4060	4070	4060	1538
267	20231208	151500	1416238265	4070	4070	4070	4070	125
268	20231208	151400	1415729515	4070	4070	4070	4070	1
269	20231208	151300	1415725445	4060	4060	4060	4060	50
270	20231208	151200	1415522445	4070	4070	4070	4070	1
271	20231208	151100	1415518375	4065	4065	4065	4065	0
272	20231208	151000	1415518375	4065	4065	4065	4065	2456
273	20231208	150900	1405534735	4060	4060	4065	4060	137
274	20231208	150800	1404978505	4060	4065	4065	4060	3653
275	20231208	150700	1390147020	4065	4065	4065	4060	333
276	20231208	150600	1388794880	4065	4065	4065	4060	676
277	20231208	150500	1386050305	4060	4060	4060	4060	290
278	20231208	150400	1384872905	4060	4060	4060	4060	10
279	20231208	150300	1384832305	4060	4060	4060	4060	500
280	20231208	150200	1382802305	4065	4065	4065	4065	0
281	20231208	150100	1382802305	4065	4065	4065	4065	0
282	20231208	150000	1382802305	4065	4060	4065	4060	5792
283	20231208	145900	1359286780	4065	4070	4070	4065	49
284	20231208	145800	1359087525	4070	4070	4070	4070	30
285	20231208	145700	1358965425	4070	4070	4070	4070	247
286	20231208	145600	1357960135	4070	4070	4070	4070	1
287	20231208	145500	1357956065	4065	4065	4065	4065	700
288	20231208	145400	1355110565	4065	4065	4065	4065	757
289	20231208	145300	1352033360	4065	4070	4070	4065	2101
290	20231208	145200	1343491790	4070	4070	4070	4070	110
291	20231208	145100	1343044090	4070	4070	4075	4070	30
292	20231208	145000	1342921940	4075	4075	4075	4075	0
293	20231208	144900	1342921940	4075	4075	4075	4075	100
294	20231208	144800	1342514440	4075	4065	4075	4065	1452
295	20231208	144700	1336604930	4065	4070	4070	4065	54
296	20231208	144600	1336385170	4070	4070	4070	4070	1455
297	20231208	144500	1330463320	4070	4070	4070	4065	402
298	20231208	144400	1328829180	4065	4070	4070	4065	1070
299	20231208	144300	1324479625	4065	4065	4065	4065	1339
300	20231208	144200	1319036590	4070	4065	4070	4065	219
301	20231208	144100	1318146300	4070	4065	4070	4060	1089
302	20231208	144000	1313719825	4060	4065	4065	4060	791
303	20231208	143900	1310507865	4065	4065	4065	4060	51
304	20231208	143800	1310300795	4060	4065	4065	4060	261
305	20231208	143700	1309240805	4065	4060	4065	4060	79
306	20231208	143600	1308920055	4060	4060	4065	4060	212
307	20231208	143500	1308059230	4070	4070	4070	4060	154
308	20231208	143400	1307433950	4060	4065	4070	4060	1367
309	20231208	143300	1301883490	4065	4060	4065	4060	202
310	20231208	143200	1301063265	4065	4065	4065	4065	1
311	20231208	143100	1301059200	4060	4065	4065	4060	6430
312	20231208	143000	1274945860	4065	4065	4065	4065	2
313	20231208	142900	1274937730	4070	4070	4070	4070	144
314	20231208	142800	1274351650	4070	4065	4070	4060	2861
315	20231208	142700	1262734425	4065	4065	4065	4065	612
316	20231208	142600	1260246645	4065	4065	4065	4065	147
317	20231208	142500	1259649090	4065	4065	4065	4065	4570
318	20231208	142400	1241072040	4070	4070	4075	4070	1866
319	20231208	142300	1233477410	4070	4070	4070	4070	501
320	20231208	142200	1231438340	4075	4070	4075	4070	1189
321	20231208	142100	1226599105	4075	4075	4075	4075	0
322	20231208	142000	1226599105	4075	4070	4075	4070	1171
323	20231208	141900	1221833130	4065	4070	4070	4065	56
324	20231208	141800	1221605465	4070	4070	4070	4070	10
325	20231208	141700	1221564765	4070	4070	4070	4070	635
326	20231208	141600	1218980315	4070	4070	4070	4070	1445
327	20231208	141500	1213099165	4070	4070	4070	4070	411
328	20231208	141400	1211426395	4070	4070	4070	4070	717
329	20231208	141300	1208508205	4070	4065	4070	4065	801
330	20231208	141200	1205252135	4065	4065	4065	4060	1339
331	20231208	141100	1199809705	4065	4070	4070	4065	1374
332	20231208	141000	1194224145	4070	4070	4070	4070	0
333	20231208	140900	1194224145	4070	4070	4070	4070	1500
334	20231208	140800	1188119145	4070	4065	4070	4065	1033
335	20231208	140700	1183919995	4070	4070	4070	4070	100
336	20231208	140600	1183512995	4070	4070	4070	4070	0
337	20231208	140500	1183512995	4070	4070	4070	4070	0
338	20231208	140400	1183512995	4070	4065	4070	4065	161
339	20231208	140300	1182858525	4060	4070	4070	4060	1981
340	20231208	140200	1174805555	4070	4070	4070	4065	73
341	20231208	140100	1174508520	4065	4070	4070	4065	83
342	20231208	140000	1174170835	4070	4065	4070	4065	1133
343	20231208	135900	1169565025	4065	4070	4070	4065	859
344	20231208	135800	1166071395	4070	4070	4070	4070	124
345	20231208	135700	1165566715	4070	4070	4070	4070	0
346	20231208	135600	1165566715	4070	4065	4070	4065	30
347	20231208	135500	1165444750	4065	4065	4065	4065	0
348	20231208	135400	1165444750	4065	4065	4065	4065	0
349	20231208	135300	1165444750	4065	4065	4065	4065	5000
350	20231208	135200	1145119750	4065	4060	4065	4060	3702
351	20231208	135100	1130089625	4065	4060	4065	4060	1001
352	20231208	135000	1126025560	4065	4065	4065	4065	12
353	20231208	134900	1125976780	4060	4060	4060	4060	230
354	20231208	134800	1125042980	4060	4060	4060	4060	424
355	20231208	134700	1123321540	4060	4060	4060	4060	78
356	20231208	134600	1123004860	4065	4065	4065	4065	1
357	20231208	134500	1123000795	4060	4060	4060	4060	321
358	20231208	134400	1121697535	4060	4060	4060	4060	120
359	20231208	134300	1121210335	4060	4060	4060	4060	2562
360	20231208	134200	1110808615	4060	4065	4065	4060	1866
361	20231208	134100	1103232595	4065	4060	4065	4060	230
362	20231208	134000	1102297895	4065	4065	4065	4065	1
363	20231208	133900	1102293830	4060	4060	4060	4060	90
364	20231208	133800	1101928430	4065	4060	4065	4060	1649
365	20231208	133700	1095233485	4060	4060	4060	4060	42
366	20231208	133600	1095062965	4060	4065	4065	4060	81
367	20231208	133500	1094734100	4060	4060	4060	4060	0
368	20231208	133400	1094734100	4060	4060	4060	4060	494
369	20231208	133300	1092728460	4065	4065	4065	4065	1
370	20231208	133200	1092724395	4065	4060	4065	4060	1001
371	20231208	133100	1088660330	4065	4065	4065	4065	0
372	20231208	133000	1088660330	4065	4065	4065	4065	0
373	20231208	132900	1088660330	4065	4060	4065	4060	3784
374	20231208	132800	1073297285	4060	4060	4060	4060	10
375	20231208	132700	1073256685	4060	4060	4060	4060	100
376	20231208	132600	1072850685	4065	4065	4065	4065	0
377	20231208	132500	1072850685	4065	4065	4065	4065	100
378	20231208	132400	1072444185	4065	4065	4065	4065	0
379	20231208	132300	1072444185	4065	4065	4065	4065	0
380	20231208	132200	1072444185	4065	4065	4065	4065	1
381	20231208	132100	1072440120	4060	4060	4060	4060	474
382	20231208	132000	1070515680	4065	4065	4065	4065	0
383	20231208	131900	1070515680	4065	4065	4065	4065	1000
384	20231208	131800	1066450680	4065	4060	4065	4060	21
385	20231208	131700	1066365415	4060	4060	4060	4060	0
386	20231208	131600	1066365415	4060	4065	4065	4060	4
387	20231208	131500	1066349170	4060	4060	4060	4060	755
388	20231208	131400	1063283870	4060	4060	4060	4060	63
389	20231208	131300	1063028090	4060	4060	4060	4060	111
390	20231208	131200	1062577430	4060	4060	4060	4060	1227
391	20231208	131100	1057595810	4065	4070	4070	4065	2721
392	20231208	131000	1046534695	4070	4070	4070	4070	33
393	20231208	130900	1046400385	4065	4065	4065	4065	200
394	20231208	130800	1045587385	4070	4070	4070	4070	109
395	20231208	130700	1045143755	4070	4070	4070	4070	2
396	20231208	130600	1045135615	4065	4065	4065	4065	3003
397	20231208	130500	1032928420	4070	4070	4070	4070	50
398	20231208	130400	1032724920	4070	4070	4070	4070	0
399	20231208	130300	1032724920	4070	4070	4070	4070	1
400	20231208	130200	1032720850	4070	4070	4070	4070	133
401	20231208	130100	1032179540	4070	4070	4070	4070	20
402	20231208	130000	1032098140	4070	4070	4070	4070	61
403	20231208	125900	1031849870	4065	4065	4065	4065	0
404	20231208	125800	1031849870	4065	4065	4065	4065	157
405	20231208	125700	1031211665	4065	4065	4065	4065	50
406	20231208	125600	1031008415	4065	4065	4065	4065	1002
407	20231208	125500	1026935285	4060	4060	4060	4060	751
408	20231208	125400	1023886225	4065	4065	4065	4065	5
409	20231208	125300	1023865900	4065	4065	4065	4065	0
410	20231208	125200	1023865900	4065	4055	4065	4055	2821
411	20231208	125100	1012425820	4065	4060	4065	4055	777
412	20231208	125000	1009274190	4060	4060	4065	4060	230
413	20231208	124900	1008340135	4065	4065	4065	4065	3
414	20231208	124800	1008327940	4065	4065	4065	4065	0
415	20231208	124700	1008327940	4065	4065	4065	4065	0
416	20231208	124600	1008327940	4065	4065	4065	4065	0
417	20231208	124500	1008327940	4065	4065	4065	4065	0
418	20231208	124400	1008327940	4065	4065	4065	4065	1
419	20231208	124300	1008323875	4050	4065	4065	4050	6655
420	20231208	124200	981348740	4060	4065	4065	4060	316
421	20231208	124100	980064205	4065	4065	4065	4060	2015
422	20231208	124000	971883240	4065	4065	4065	4060	5
423	20231208	123900	971862925	4060	4060	4065	4060	5
424	20231208	123800	971842615	4065	4065	4065	4060	6
425	20231208	123700	971818235	4065	4065	4065	4060	98
426	20231208	123600	971419915	4060	4060	4065	4060	239
427	20231208	123500	970449555	4060	4060	4060	4060	35
428	20231208	123400	970307455	4065	4065	4065	4065	50
429	20231208	123300	970104205	4065	4065	4065	4065	6
430	20231208	123200	970079815	4060	4065	4065	4060	180
431	20231208	123100	969348715	4065	4065	4065	4065	10
432	20231208	123000	969308065	4065	4070	4070	4065	703
433	20231208	122900	966450365	4070	4070	4070	4070	1000
434	20231208	122800	962380365	4070	4070	4070	4070	0
435	20231208	122700	962380365	4070	4070	4070	4070	5
436	20231208	122600	962360015	4070	4065	4070	4065	2
437	20231208	122500	962351880	4065	4065	4065	4065	185
438	20231208	122400	961599855	4065	4060	4065	4060	533
439	20231208	122300	959435870	4060	4065	4065	4060	533
440	20231208	122200	957271665	4065	4065	4065	4065	0
441	20231208	122100	957271665	4065	4060	4065	4060	98
442	20231208	122000	956873780	4060	4060	4060	4060	13
443	20231208	121900	956821000	4070	4070	4070	4070	0
444	20231208	121800	956821000	4070	4070	4070	4070	0
445	20231208	121700	956821000	4070	4055	4070	4055	7792
446	20231208	121600	925117995	4065	4060	4065	4060	970
447	20231208	121500	921179790	4060	4060	4065	4050	6215
448	20231208	121400	895974310	4060	4060	4065	4060	1971
449	20231208	121300	887972045	4060	4060	4060	4060	990
450	20231208	121200	883952645	4060	4055	4060	4055	4173
451	20231208	121100	867020265	4060	4060	4060	4060	108
452	20231208	121000	866581785	4065	4065	4065	4065	128
453	20231208	120900	866061465	4065	4065	4065	4065	10
454	20231208	120800	866020815	4065	4065	4065	4065	74
455	20231208	120700	865720005	4065	4060	4065	4050	12002
456	20231208	120600	817065810	4065	4065	4065	4065	10
457	20231208	120500	817025160	4065	4065	4065	4065	0
458	20231208	120400	817025160	4065	4065	4070	4065	102
459	20231208	120300	816610525	4065	4070	4070	4065	329
460	20231208	120200	815272890	4070	4070	4070	4070	178
461	20231208	120100	814548430	4075	4075	4075	4075	0
462	20231208	120000	814548430	4075	4075	4075	4075	1942
463	20231208	115900	806634780	4075	4070	4075	4070	54
464	20231208	115800	806414735	4075	4075	4075	4075	0
465	20231208	115700	806414735	4075	4075	4075	4075	0
466	20231208	115600	806414735	4075	4075	4075	4075	2
467	20231208	115500	806406585	4070	4075	4075	4070	97
468	20231208	115400	806011790	4070	4070	4070	4070	11219
469	20231208	115300	760350460	4065	4065	4065	4065	104
470	20231208	115200	759927700	4070	4070	4070	4070	0
471	20231208	115100	759927700	4070	4070	4070	4070	0
472	20231208	115000	759927700	4070	4070	4070	4070	1
473	20231208	114900	759923630	4065	4065	4065	4065	121
474	20231208	114800	759431765	4070	4070	4070	4070	0
475	20231208	114700	759431765	4070	4065	4070	4065	1196
476	20231208	114600	754570020	4065	4065	4065	4065	300
477	20231208	114500	753350520	4070	4065	4070	4065	205
478	20231208	114400	752517170	4070	4070	4070	4070	0
479	20231208	114300	752517170	4070	4065	4070	4065	102
480	20231208	114200	752102525	4070	4070	4070	4070	0
481	20231208	114100	752102525	4070	4070	4070	4070	0
482	20231208	114000	752102525	4070	4070	4070	4070	284
483	20231208	113900	750946645	4070	4070	4070	4070	46
484	20231208	113800	750759425	4060	4065	4065	4060	2611
485	20231208	113700	740158505	4065	4070	4070	4065	1314
486	20231208	113600	734816825	4065	4070	4070	4065	391
487	20231208	113500	733226705	4070	4070	4070	4065	846
488	20231208	113400	729785485	4065	4070	4070	4065	491
489	20231208	113300	727789545	4070	4070	4070	4070	1
490	20231208	113200	727785475	4070	4070	4070	4070	6
491	20231208	113100	727761055	4065	4065	4065	4065	0
492	20231208	113000	727761055	4065	4070	4070	4065	605
493	20231208	112900	725301725	4065	4065	4065	4065	100
494	20231208	112800	724895225	4070	4070	4070	4070	346
495	20231208	112700	723487005	4070	4065	4070	4065	1787
496	20231208	112600	716222845	4070	4070	4070	4065	873
497	20231208	112500	712672665	4070	4070	4070	4070	109
498	20231208	112400	712229035	4075	4075	4075	4075	1
499	20231208	112300	712224960	4070	4070	4070	4070	700
500	20231208	112200	709375960	4075	4075	4075	4075	0
501	20231208	112100	709375960	4075	4070	4075	4070	2
502	20231208	112000	709367815	4070	4070	4070	4070	201
503	20231208	111900	708549745	4075	4070	4075	4070	3
504	20231208	111800	708537530	4075	4075	4075	4075	157
505	20231208	111700	707897755	4070	4070	4070	4070	1275
506	20231208	111600	702708505	4070	4070	4070	4070	0
507	20231208	111500	702708505	4070	4070	4070	4070	1333
508	20231208	111400	697283195	4075	4075	4075	4075	0
509	20231208	111300	697283195	4075	4075	4075	4075	346
510	20231208	111200	695873245	4075	4080	4080	4075	181
511	20231208	111100	695135645	4080	4080	4080	4080	0
512	20231208	111000	695135645	4080	4080	4080	4080	5
513	20231208	110900	695115245	4080	4080	4080	4080	50
514	20231208	110800	694911245	4080	4080	4080	4080	0
515	20231208	110700	694911245	4080	4075	4080	4070	1329
516	20231208	110600	689500565	4075	4070	4075	4070	76
517	20231208	110500	689191240	4070	4070	4070	4070	936
518	20231208	110400	685381720	4070	4070	4070	4070	341
519	20231208	110300	683993850	4075	4075	4075	4075	0
520	20231208	110200	683993850	4075	4075	4075	4075	1
521	20231208	110100	683989775	4080	4080	4080	4080	1
522	20231208	110000	683985695	4075	4070	4075	4070	754
523	20231208	105900	680915140	4075	4075	4075	4075	0
524	20231208	105800	680915140	4075	4075	4075	4075	0
525	20231208	105700	680915140	4075	4075	4075	4075	2
526	20231208	105600	680906990	4075	4075	4075	4075	5
527	20231208	105500	680886615	4075	4075	4075	4075	100
528	20231208	105400	680479115	4075	4075	4075	4075	1
529	20231208	105300	680475040	4070	4070	4070	4070	1351
530	20231208	105200	674976470	4070	4070	4070	4070	0
531	20231208	105100	674976470	4070	4060	4070	4060	640
532	20231208	105000	672378060	4060	4065	4075	4060	896
533	20231208	104900	668738490	4075	4070	4075	4060	5182
534	20231208	104800	647696405	4065	4065	4065	4065	100
535	20231208	104700	647289905	4070	4065	4070	4065	325
536	20231208	104600	645968530	4070	4065	4070	4065	201
537	20231208	104500	645151460	4065	4065	4065	4065	0
538	20231208	104400	645151460	4065	4065	4065	4065	1829
539	20231208	104300	637716575	4070	4070	4070	4065	1549
540	20231208	104200	631412150	4070	4070	4070	4065	467
541	20231208	104100	629512075	4080	4080	4080	4080	0
542	20231208	104000	629512075	4080	4075	4080	4070	2109
543	20231208	103900	620927920	4075	4075	4075	4075	99
544	20231208	103800	620524495	4080	4080	4080	4080	301
545	20231208	103700	619296415	4080	4075	4080	4070	2892
546	20231208	103600	607519250	4085	4085	4085	4085	2101
547	20231208	103500	598936665	4085	4080	4085	4080	8218
548	20231208	103400	565401455	4080	4080	4080	4080	17
549	20231208	103300	565332095	4080	4080	4080	4080	349
550	20231208	103200	563908175	4080	4075	4080	4075	593
551	20231208	103100	561491695	4075	4075	4075	4075	0
552	20231208	103000	561491695	4075	4070	4075	4070	26
553	20231208	102900	561385870	4075	4075	4075	4075	0
554	20231208	102800	561385870	4075	4075	4075	4075	0
555	20231208	102700	561385870	4075	4075	4075	4075	0
556	20231208	102600	561385870	4075	4075	4075	4075	0
557	20231208	102500	561385870	4075	4060	4075	4060	985
558	20231208	102400	557383065	4075	4070	4075	4060	6015
559	20231208	102300	532959285	4075	4075	4075	4075	220
560	20231208	102200	532062785	4080	4080	4080	4080	0
561	20231208	102100	532062785	4080	4070	4080	4060	9979
562	20231208	102000	491501110	4075	4075	4080	4075	424
563	20231208	101900	489773060	4080	4075	4080	4075	1079
564	20231208	101800	485376125	4075	4075	4075	4075	75
565	20231208	101700	485070500	4075	4075	4075	4075	0
566	20231208	101600	485070500	4075	4075	4075	4075	0
567	20231208	101500	485070500	4075	4075	4075	4075	0
568	20231208	101400	485070500	4075	4075	4075	4075	809
569	20231208	101300	481773825	4080	4080	4080	4080	105
570	20231208	101200	481345425	4080	4080	4080	4080	150
571	20231208	101100	480733425	4080	4080	4080	4080	386
572	20231208	101000	479158545	4075	4080	4080	4075	36
573	20231208	100900	479011700	4080	4080	4080	4080	13
574	20231208	100800	478958660	4080	4080	4080	4080	51
575	20231208	100700	478750580	4075	4075	4075	4075	30
576	20231208	100600	478628330	4080	4075	4080	4070	1131
577	20231208	100500	474022980	4075	4080	4080	4075	160
578	20231208	100400	473370905	4080	4080	4080	4080	6
579	20231208	100300	473346425	4075	4080	4080	4075	1586
580	20231208	100200	466882275	4085	4080	4085	4075	3001
581	20231208	100100	454647295	4085	4085	4085	4080	230
582	20231208	100000	453707880	4085	4080	4090	4080	4349
583	20231208	095900	435946735	4075	4075	4075	4075	3798
584	20231208	095800	420469885	4075	4075	4075	4075	10
585	20231208	095700	420429135	4075	4075	4075	4075	1
586	20231208	095600	420425060	4075	4070	4075	4070	73
587	20231208	095500	420127635	4075	4075	4075	4075	10
588	20231208	095400	420086885	4075	4075	4075	4075	0
589	20231208	095300	420086885	4075	4075	4075	4075	1
590	20231208	095200	420082810	4065	4065	4065	4065	1
591	20231208	095100	420078745	4075	4065	4075	4065	61
592	20231208	095000	419830720	4060	4065	4065	4060	636
593	20231208	094900	417247355	4070	4070	4070	4070	1
594	20231208	094800	417243285	4065	4070	4070	4065	1465
595	20231208	094700	411284985	4070	4070	4070	4065	2080
596	20231208	094600	402821885	4075	4075	4075	4075	82
597	20231208	094500	402487735	4075	4075	4075	4075	7
598	20231208	094400	402459210	4075	4075	4075	4075	37
599	20231208	094300	402308435	4070	4070	4070	4070	13
600	20231208	094200	402255525	4075	4075	4075	4075	735
601	20231208	094100	399260400	4075	4070	4075	4065	3335
602	20231208	094000	385690305	4075	4075	4075	4075	2
603	20231208	093900	385682155	4075	4080	4080	4075	1078
604	20231208	093800	381289280	4080	4080	4080	4075	118
605	20231208	093700	380807850	4080	4080	4080	4080	403
606	20231208	093600	379163610	4080	4080	4085	4075	707
607	20231208	093500	376277665	4085	4080	4085	4075	1442
608	20231208	093400	370398955	4085	4085	4085	4085	1204
609	20231208	093300	365480615	4085	4085	4085	4085	51
610	20231208	093200	365272280	4080	4070	4080	4065	2392
611	20231208	093100	355514935	4070	4080	4080	4070	1094
612	20231208	093000	351062345	4070	4070	4070	4070	479
613	20231208	092900	349112815	4070	4060	4070	4060	51
614	20231208	092800	348905745	4070	4065	4070	4060	1162
615	20231208	092700	344182910	4070	4070	4070	4070	0
616	20231208	092600	344182910	4070	4070	4070	4070	62
617	20231208	092500	343930570	4070	4060	4070	4055	159
618	20231208	092400	343285505	4070	4065	4070	4055	3447
619	20231208	092300	329279765	4070	4065	4070	4065	449
620	20231208	092200	327453955	4065	4065	4070	4065	1180
621	20231208	092100	322657150	4070	4080	4080	4070	221
622	20231208	092000	321757670	4070	4070	4070	4070	1991
623	20231208	091900	313654300	4070	4070	4070	4070	88
624	20231208	091800	313296140	4080	4080	4080	4080	2
625	20231208	091700	313287980	4070	4075	4075	4070	12774
626	20231208	091600	261295750	4075	4075	4075	4075	505
627	20231208	091500	259237875	4075	4080	4080	4070	4305
628	20231208	091400	241694080	4085	4090	4090	4085	127
629	20231208	091300	241174775	4090	4080	4095	4080	7007
630	20231208	091200	212543705	4080	4085	4090	4080	1633
631	20231208	091100	205875830	4085	4085	4085	4085	20
632	20231208	091000	205794130	4085	4085	4085	4080	886
633	20231208	090900	202175070	4085	4070	4090	4070	4214
634	20231208	090800	184974970	4070	4075	4080	4070	2928
635	20231208	090700	173039260	4080	4085	4085	4080	2305
636	20231208	090600	163634780	4085	4075	4085	4075	2949
637	20231208	090500	151607855	4065	4075	4080	4065	1742
638	20231208	090400	144520140	4075	4080	4080	4075	306
639	20231208	090300	143273185	4080	4070	4085	4065	9680
640	20231208	090200	103845225	4075	4080	4080	4075	3536
641	20231208	090100	89419995	4080	4075	4085	4070	9222
642	20231208	090000	51796810	4075	4040	4075	4040	10857