KissMeData/084650/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195300	19751614570	4060	4060	4060	4060	65275
3	20231201	195200	19751614570	4060	4060	4060	4060	0
4	20231201	195100	19751614570	4060	4060	4060	4060	0
5	20231201	195000	19751614570	4060	4060	4060	4060	0
6	20231201	194900	19751614570	4060	4060	4060	4060	0
7	20231201	194800	19751614570	4060	4060	4060	4060	0
8	20231201	194700	19751614570	4060	4060	4060	4060	0
9	20231201	194600	19751614570	4060	4060	4060	4060	0
10	20231201	194500	19751614570	4060	4060	4060	4060	0
11	20231201	194400	19751614570	4060	4060	4060	4060	0
12	20231201	194300	19751614570	4060	4060	4060	4060	0
13	20231201	194200	19751614570	4060	4060	4060	4060	0
14	20231201	194100	19751614570	4060	4060	4060	4060	0
15	20231201	194000	19751614570	4060	4060	4060	4060	0
16	20231201	193900	19751614570	4060	4060	4060	4060	0
17	20231201	193800	19751614570	4060	4060	4060	4060	0
18	20231201	193700	19751614570	4060	4060	4060	4060	0
19	20231201	193600	19751614570	4060	4060	4060	4060	0
20	20231201	193500	19751614570	4060	4060	4060	4060	0
21	20231201	193400	19751614570	4060	4060	4060	4060	0
22	20231201	193300	19751614570	4060	4060	4060	4060	0
23	20231201	193200	19751614570	4060	4060	4060	4060	0
24	20231201	193100	19751614570	4060	4060	4060	4060	0
25	20231201	193000	19751614570	4060	4060	4060	4060	0
26	20231201	192900	19751614570	4060	4060	4060	4060	0
27	20231201	192800	19751614570	4060	4060	4060	4060	0
28	20231201	192700	19751614570	4060	4060	4060	4060	0
29	20231201	192600	19751614570	4060	4060	4060	4060	0
30	20231201	192500	19751614570	4060	4060	4060	4060	0
31	20231201	192400	19751614570	4060	4060	4060	4060	0
32	20231201	192300	19751614570	4060	4060	4060	4060	65275
33	20231201	192200	19751614570	4060	4060	4060	4060	0
34	20231201	192100	19751614570	4060	4060	4060	4060	0
35	20231201	192000	19751614570	4060	4060	4060	4060	0
36	20231201	191900	19751614570	4060	4060	4060	4060	0
37	20231201	191800	19751614570	4060	4060	4060	4060	0
38	20231201	191700	19751614570	4060	4060	4060	4060	0
39	20231201	191600	19751614570	4060	4060	4060	4060	0
40	20231201	191500	19751614570	4060	4060	4060	4060	0
41	20231201	191400	19751614570	4060	4060	4060	4060	0
42	20231201	191300	19751614570	4060	4060	4060	4060	0
43	20231201	191200	19751614570	4060	4060	4060	4060	0
44	20231201	191100	19751614570	4060	4060	4060	4060	0
45	20231201	191000	19751614570	4060	4060	4060	4060	0
46	20231201	190900	19751614570	4060	4060	4060	4060	0
47	20231201	190800	19751614570	4060	4060	4060	4060	0
48	20231201	190700	19751614570	4060	4060	4060	4060	0
49	20231201	190600	19751614570	4060	4060	4060	4060	0
50	20231201	190500	19751614570	4060	4060	4060	4060	0
51	20231201	190400	19751614570	4060	4060	4060	4060	0
52	20231201	190300	19751614570	4060	4060	4060	4060	0
53	20231201	190200	19751614570	4060	4060	4060	4060	0
54	20231201	190100	19751614570	4060	4060	4060	4060	0
55	20231201	190000	19751614570	4060	4060	4060	4060	0
56	20231201	185900	19751614570	4060	4060	4060	4060	0
57	20231201	185800	19751614570	4060	4060	4060	4060	0
58	20231201	185700	19751614570	4060	4060	4060	4060	0
59	20231201	185600	19751614570	4060	4060	4060	4060	0
60	20231201	185500	19751614570	4060	4060	4060	4060	0
61	20231201	185400	19751614570	4060	4060	4060	4060	0
62	20231201	185300	19751614570	4060	4060	4060	4060	65275
63	20231201	185200	19751614570	4060	4060	4060	4060	0
64	20231201	185100	19751614570	4060	4060	4060	4060	0
65	20231201	185000	19751614570	4060	4060	4060	4060	0
66	20231201	184900	19751614570	4060	4060	4060	4060	0
67	20231201	184800	19751614570	4060	4060	4060	4060	0
68	20231201	184700	19751614570	4060	4060	4060	4060	0
69	20231201	184600	19751614570	4060	4060	4060	4060	0
70	20231201	184500	19751614570	4060	4060	4060	4060	0
71	20231201	184400	19751614570	4060	4060	4060	4060	0
72	20231201	184300	19751614570	4060	4060	4060	4060	0
73	20231201	184200	19751614570	4060	4060	4060	4060	0
74	20231201	184100	19751614570	4060	4060	4060	4060	0
75	20231201	184000	19751614570	4060	4060	4060	4060	0
76	20231201	183900	19751614570	4060	4060	4060	4060	0
77	20231201	183800	19751614570	4060	4060	4060	4060	0
78	20231201	183700	19751614570	4060	4060	4060	4060	0
79	20231201	183600	19751614570	4060	4060	4060	4060	0
80	20231201	183500	19751614570	4060	4060	4060	4060	0
81	20231201	183400	19751614570	4060	4060	4060	4060	0
82	20231201	183300	19751614570	4060	4060	4060	4060	0
83	20231201	183200	19751614570	4060	4060	4060	4060	0
84	20231201	183100	19751614570	4060	4060	4060	4060	0
85	20231201	183000	19751614570	4060	4060	4060	4060	0
86	20231201	182900	19751614570	4060	4060	4060	4060	0
87	20231201	182800	19751614570	4060	4060	4060	4060	0
88	20231201	182700	19751614570	4060	4060	4060	4060	0
89	20231201	182600	19751614570	4060	4060	4060	4060	0
90	20231201	182500	19751614570	4060	4060	4060	4060	0
91	20231201	182400	19751614570	4060	4060	4060	4060	0
92	20231201	182300	19751614570	4060	4060	4060	4060	65275
93	20231201	182200	19751614570	4060	4060	4060	4060	0
94	20231201	182100	19751614570	4060	4060	4060	4060	0
95	20231201	182000	19751614570	4060	4060	4060	4060	0
96	20231201	181900	19751614570	4060	4060	4060	4060	0
97	20231201	181800	19751614570	4060	4060	4060	4060	0
98	20231201	181700	19751614570	4060	4060	4060	4060	0
99	20231201	181600	19751614570	4060	4060	4060	4060	0
100	20231201	181500	19751614570	4060	4060	4060	4060	0
101	20231201	181400	19751614570	4060	4060	4060	4060	0
102	20231201	181300	19751614570	4060	4060	4060	4060	0
103	20231201	181200	19751614570	4060	4060	4060	4060	0
104	20231201	181100	19751614570	4060	4060	4060	4060	0
105	20231201	181000	19751614570	4060	4060	4060	4060	0
106	20231201	180900	19751614570	4060	4060	4060	4060	0
107	20231201	180800	19751614570	4060	4060	4060	4060	0
108	20231201	180700	19751614570	4060	4060	4060	4060	0
109	20231201	180600	19751614570	4060	4060	4060	4060	0
110	20231201	180500	19751614570	4060	4060	4060	4060	0
111	20231201	180400	19751614570	4060	4060	4060	4060	0
112	20231201	180300	19751614570	4060	4060	4060	4060	0
113	20231201	180200	19751614570	4060	4060	4060	4060	0
114	20231201	180100	19751614570	4060	4060	4060	4060	0
115	20231201	180000	19751614570	4060	4060	4060	4060	0
116	20231201	175900	19751614570	4060	4060	4060	4060	0
117	20231201	175800	19751614570	4060	4060	4060	4060	0
118	20231201	175700	19751614570	4060	4060	4060	4060	0
119	20231201	175600	19751614570	4060	4060	4060	4060	0
120	20231201	175500	19751614570	4060	4060	4060	4060	0
121	20231201	175400	19751614570	4060	4060	4060	4060	0
122	20231201	175300	19751614570	4060	4060	4060	4060	65275
123	20231201	175200	19751614570	4060	4060	4060	4060	0
124	20231201	175100	19751614570	4060	4060	4060	4060	0
125	20231201	175000	19751614570	4060	4060	4060	4060	0
126	20231201	174900	19751614570	4060	4060	4060	4060	0
127	20231201	174800	19751614570	4060	4060	4060	4060	0
128	20231201	174700	19751614570	4060	4060	4060	4060	0
129	20231201	174600	19751614570	4060	4060	4060	4060	0
130	20231201	174500	19751614570	4060	4060	4060	4060	0
131	20231201	174400	19751614570	4060	4060	4060	4060	0
132	20231201	174300	19751614570	4060	4060	4060	4060	0
133	20231201	174200	19751614570	4060	4060	4060	4060	0
134	20231201	174100	19751614570	4060	4060	4060	4060	0
135	20231201	174000	19751614570	4060	4060	4060	4060	0
136	20231201	173900	19751614570	4060	4060	4060	4060	0
137	20231201	173800	19751614570	4060	4060	4060	4060	0
138	20231201	173700	19751614570	4060	4060	4060	4060	0
139	20231201	173600	19751614570	4060	4060	4060	4060	0
140	20231201	173500	19751614570	4060	4060	4060	4060	0
141	20231201	173400	19751614570	4060	4060	4060	4060	0
142	20231201	173300	19751614570	4060	4060	4060	4060	0
143	20231201	173200	19751614570	4060	4060	4060	4060	0
144	20231201	173100	19751614570	4060	4060	4060	4060	0
145	20231201	173000	19751614570	4060	4060	4060	4060	0
146	20231201	172900	19751614570	4060	4060	4060	4060	0
147	20231201	172800	19751614570	4060	4060	4060	4060	0
148	20231201	172700	19751614570	4060	4060	4060	4060	0
149	20231201	172600	19751614570	4060	4060	4060	4060	0
150	20231201	172500	19751614570	4060	4060	4060	4060	0
151	20231201	172400	19751614570	4060	4060	4060	4060	0
152	20231201	172300	19751614570	4060	4060	4060	4060	65275
153	20231201	172200	19751614570	4060	4060	4060	4060	0
154	20231201	172100	19751614570	4060	4060	4060	4060	0
155	20231201	172000	19751614570	4060	4060	4060	4060	0
156	20231201	171900	19751614570	4060	4060	4060	4060	0
157	20231201	171800	19751614570	4060	4060	4060	4060	0
158	20231201	171700	19751614570	4060	4060	4060	4060	0
159	20231201	171600	19751614570	4060	4060	4060	4060	0
160	20231201	171500	19751614570	4060	4060	4060	4060	0
161	20231201	171400	19751614570	4060	4060	4060	4060	0
162	20231201	171300	19751614570	4060	4060	4060	4060	0
163	20231201	171200	19751614570	4060	4060	4060	4060	0
164	20231201	171100	19751614570	4060	4060	4060	4060	0
165	20231201	171000	19751614570	4060	4060	4060	4060	0
166	20231201	170900	19751614570	4060	4060	4060	4060	0
167	20231201	170800	19751614570	4060	4060	4060	4060	0
168	20231201	170700	19751614570	4060	4060	4060	4060	0
169	20231201	170600	19751614570	4060	4060	4060	4060	0
170	20231201	170500	19751614570	4060	4060	4060	4060	0
171	20231201	170400	19751614570	4060	4060	4060	4060	0
172	20231201	170300	19751614570	4060	4060	4060	4060	0
173	20231201	170200	19751614570	4060	4060	4060	4060	0
174	20231201	170100	19751614570	4060	4060	4060	4060	0
175	20231201	170000	19751614570	4060	4060	4060	4060	0
176	20231201	165900	19751614570	4060	4060	4060	4060	0
177	20231201	165800	19751614570	4060	4060	4060	4060	0
178	20231201	165700	19751614570	4060	4060	4060	4060	0
179	20231201	165600	19751614570	4060	4060	4060	4060	0
180	20231201	165500	19751614570	4060	4060	4060	4060	0
181	20231201	165400	19751614570	4060	4060	4060	4060	0
182	20231201	165300	19751614570	4060	4060	4060	4060	65275
183	20231201	165200	19751614570	4060	4060	4060	4060	0
184	20231201	165100	19751614570	4060	4060	4060	4060	0
185	20231201	165000	19751614570	4060	4060	4060	4060	0
186	20231201	164900	19751614570	4060	4060	4060	4060	0
187	20231201	164800	19751614570	4060	4060	4060	4060	0
188	20231201	164700	19751614570	4060	4060	4060	4060	0
189	20231201	164600	19751614570	4060	4060	4060	4060	0
190	20231201	164500	19751614570	4060	4060	4060	4060	0
191	20231201	164400	19751614570	4060	4060	4060	4060	0
192	20231201	164300	19751614570	4060	4060	4060	4060	0
193	20231201	164200	19751614570	4060	4060	4060	4060	0
194	20231201	164100	19751614570	4060	4060	4060	4060	0
195	20231201	164000	19751614570	4060	4060	4060	4060	0
196	20231201	163900	19751614570	4060	4060	4060	4060	0
197	20231201	163800	19751614570	4060	4060	4060	4060	0
198	20231201	163700	19751614570	4060	4060	4060	4060	0
199	20231201	163600	19751614570	4060	4060	4060	4060	0
200	20231201	163500	19751614570	4060	4060	4060	4060	0
201	20231201	163400	19751614570	4060	4060	4060	4060	0
202	20231201	163300	19751614570	4060	4060	4060	4060	0
203	20231201	163200	19751614570	4060	4060	4060	4060	0
204	20231201	163100	19751614570	4060	4060	4060	4060	0
205	20231201	163000	19751614570	4060	4060	4060	4060	0
206	20231201	162900	19751614570	4060	4060	4060	4060	0
207	20231201	162800	19751614570	4060	4060	4060	4060	0
208	20231201	162700	19751614570	4060	4060	4060	4060	0
209	20231201	162600	19751614570	4060	4060	4060	4060	0
210	20231201	162500	19751614570	4060	4060	4060	4060	0
211	20231201	162400	19751614570	4060	4060	4060	4060	0
212	20231201	162300	19751614570	4060	4060	4060	4060	65275
213	20231201	162200	19751614570	4060	4060	4060	4060	0
214	20231201	162100	19751614570	4060	4060	4060	4060	0
215	20231201	162000	19751614570	4060	4060	4060	4060	0
216	20231201	161900	19751614570	4060	4060	4060	4060	0
217	20231201	161800	19751614570	4060	4060	4060	4060	0
218	20231201	161700	19751614570	4060	4060	4060	4060	0
219	20231201	161600	19751614570	4060	4060	4060	4060	0
220	20231201	161500	19751614570	4060	4060	4060	4060	0
221	20231201	161400	19751614570	4060	4060	4060	4060	0
222	20231201	161300	19751614570	4060	4060	4060	4060	0
223	20231201	161200	19751614570	4060	4060	4060	4060	0
224	20231201	161100	19751614570	4060	4060	4060	4060	0
225	20231201	161000	19751614570	4060	4060	4060	4060	0
226	20231201	160900	19751614570	4060	4060	4060	4060	0
227	20231201	160800	19751614570	4060	4060	4060	4060	0
228	20231201	160700	19751614570	4060	4060	4060	4060	0
229	20231201	160600	19751614570	4060	4060	4060	4060	0
230	20231201	160500	19751614570	4060	4060	4060	4060	0
231	20231201	160400	19751614570	4060	4060	4060	4060	0
232	20231201	160300	19751614570	4060	4060	4060	4060	0
233	20231201	160200	19751614570	4060	4060	4060	4060	0
234	20231201	160100	19751614570	4060	4060	4060	4060	0
235	20231201	160000	19751614570	4060	4060	4060	4060	0
236	20231201	155900	19751614570	4060	4060	4060	4060	0
237	20231201	155800	19751614570	4060	4060	4060	4060	0
238	20231201	155700	19751614570	4060	4060	4060	4060	0
239	20231201	155600	19751614570	4060	4060	4060	4060	0
240	20231201	155500	19751614570	4060	4060	4060	4060	0
241	20231201	155400	19751614570	4060	4060	4060	4060	0
242	20231201	155300	19751614570	4060	4060	4060	4060	65275
243	20231201	155200	19751614570	4060	4060	4060	4060	0
244	20231201	155100	19751614570	4060	4060	4060	4060	0
245	20231201	155000	19751614570	4060	4060	4060	4060	0
246	20231201	154900	19751614570	4060	4060	4060	4060	0
247	20231201	154800	19751614570	4060	4060	4060	4060	0
248	20231201	154700	19751614570	4060	4060	4060	4060	0
249	20231201	154600	19751614570	4060	4060	4060	4060	0
250	20231201	154500	19751614570	4060	4060	4060	4060	0
251	20231201	154400	19751614570	4060	4060	4060	4060	0
252	20231201	154300	19751614570	4060	4060	4060	4060	0
253	20231201	154200	19751614570	4060	4060	4060	4060	0
254	20231201	154100	19751614570	4060	4060	4060	4060	0
255	20231201	154000	19751614570	4060	4060	4060	4060	0
256	20231201	153900	19751614570	4060	4060	4060	4060	0
257	20231201	153800	19751614570	4060	4060	4060	4060	0
258	20231201	153700	19751614570	4060	4060	4060	4060	0
259	20231201	153600	19751614570	4060	4060	4060	4060	0
260	20231201	153500	19751614570	4060	4060	4060	4060	0
261	20231201	153400	19751614570	4060	4060	4060	4060	0
262	20231201	153300	19751614570	4060	4060	4060	4060	0
263	20231201	153200	19751614570	4060	4060	4060	4060	0
264	20231201	153100	19751614570	4060	4060	4060	4060	0
265	20231201	153000	19751614570	4060	4060	4060	4060	65275
266	20231201	152900	19486598070	4065	4065	4065	4065	0
267	20231201	152800	19486598070	4065	4065	4065	4065	0
268	20231201	152700	19486598070	4065	4065	4065	4065	0
269	20231201	152600	19486598070	4065	4065	4065	4065	0
270	20231201	152500	19486598070	4065	4065	4065	4065	0
271	20231201	152400	19486598070	4065	4065	4065	4065	0
272	20231201	152300	19486598070	4065	4065	4065	4065	0
273	20231201	152200	19486598070	4065	4065	4065	4065	0
274	20231201	152100	19486598070	4065	4065	4065	4065	0
275	20231201	152000	19486598070	4065	4065	4065	4065	0
276	20231201	151900	19486598070	4065	4060	4065	4060	15500
277	20231201	151800	19423623045	4060	4060	4065	4060	12533
278	20231201	151700	19372735075	4065	4060	4065	4060	8295
279	20231201	151600	19339024555	4065	4055	4065	4055	7927
280	20231201	151500	19306833610	4055	4055	4060	4055	2746
281	20231201	151400	19295689010	4055	4060	4060	4055	4965
282	20231201	151300	19275537810	4055	4055	4060	4050	4146
283	20231201	151200	19258726485	4055	4055	4060	4050	9327
284	20231201	151100	19220910970	4060	4060	4060	4055	4515
285	20231201	151000	19202589170	4060	4060	4065	4060	13590
286	20231201	150900	19147412610	4060	4055	4060	4050	5795
287	20231201	150800	19123913080	4055	4060	4060	4050	19857
288	20231201	150700	19043413030	4060	4060	4065	4055	7962
289	20231201	150600	19011112910	4065	4060	4065	4060	6711
290	20231201	150500	18983864460	4065	4060	4065	4060	8305
291	20231201	150400	18950143425	4060	4070	4070	4060	3083
292	20231201	150300	18937616380	4070	4070	4070	4065	6128
293	20231201	150200	18912690070	4070	4065	4070	4065	5129
294	20231201	150100	18891839860	4065	4065	4065	4060	4437
295	20231201	150000	18873812735	4060	4060	4065	4055	7892
296	20231201	145900	18841783530	4060	4055	4060	4055	5398
297	20231201	145800	18819892355	4060	4060	4065	4055	7011
298	20231201	145700	18791427930	4060	4065	4065	4060	1778
299	20231201	145600	18784204990	4060	4060	4065	4055	13256
300	20231201	145500	18730402610	4060	4070	4070	4060	3426
301	20231201	145400	18716470465	4065	4065	4070	4065	3144
302	20231201	145300	18703686940	4065	4070	4070	4065	2214
303	20231201	145200	18694678840	4070	4065	4070	4060	13773
304	20231201	145100	18638717470	4070	4070	4075	4065	15351
305	20231201	145000	18576291780	4075	4075	4075	4070	1966
306	20231201	144900	18568282560	4075	4070	4075	4070	2187
307	20231201	144800	18559380610	4070	4080	4080	4070	3131
308	20231201	144700	18546632795	4075	4080	4080	4075	881
309	20231201	144600	18543041715	4080	4075	4080	4075	845
310	20231201	144500	18539598270	4075	4070	4080	4070	2113
311	20231201	144400	18530986875	4070	4075	4075	4070	893
312	20231201	144300	18527347975	4075	4075	4080	4070	1703
313	20231201	144200	18520408460	4075	4075	4080	4075	980
314	20231201	144100	18516414095	4075	4080	4080	4075	747
315	20231201	144000	18513369045	4080	4075	4080	4075	3660
316	20231201	143900	18498450795	4070	4070	4075	4070	9763
317	20231201	143800	18458710320	4075	4070	4075	4070	658
318	20231201	143700	18456029550	4070	4080	4080	4070	1901
319	20231201	143600	18448281350	4085	4080	4085	4075	10168
320	20231201	143500	18406844410	4075	4080	4085	4075	4406
321	20231201	143400	18388869855	4085	4085	4085	4075	98
322	20231201	143300	18388470225	4075	4075	4085	4075	7216
323	20231201	143200	18359059995	4075	4080	4085	4075	3968
324	20231201	143100	18342888730	4080	4085	4085	4075	3394
325	20231201	143000	18329050350	4080	4085	4090	4080	2980
326	20231201	142900	18316872265	4085	4080	4090	4080	1424
327	20231201	142800	18311054875	4085	4085	4090	4075	5019
328	20231201	142700	18290583635	4090	4090	4090	4080	6571
329	20231201	142600	18263771745	4090	4085	4090	4080	10885
330	20231201	142500	18219331235	4085	4080	4085	4080	829
331	20231201	142400	18215948155	4085	4080	4085	4075	936
332	20231201	142300	18212129280	4080	4080	4085	4070	10370
333	20231201	142200	18169872955	4075	4075	4080	4070	6522
334	20231201	142100	18143292950	4075	4080	4080	4070	7525
335	20231201	142000	18112650025	4080	4080	4080	4075	1860
336	20231201	141900	18105067215	4080	4080	4080	4075	1432
337	20231201	141800	18099231730	4075	4075	4080	4065	7360
338	20231201	141700	18069269230	4075	4070	4075	4070	4272
339	20231201	141600	18051880435	4075	4070	4075	4065	10790
340	20231201	141500	18007987110	4070	4065	4070	4065	1934
341	20231201	141400	18000122085	4065	4070	4075	4065	9026
342	20231201	141300	17963400050	4070	4070	4075	4070	4592
343	20231201	141200	17944703780	4075	4080	4080	4070	9061
344	20231201	141100	17907798715	4075	4080	4080	4075	684
345	20231201	141000	17905008000	4080	4080	4080	4075	1829
346	20231201	140900	17897551285	4080	4075	4080	4075	6034
347	20231201	140800	17872960860	4080	4075	4080	4075	5002
348	20231201	140700	17852560515	4075	4075	4085	4075	5643
349	20231201	140600	17829561855	4075	4080	4085	4075	8353
350	20231201	140500	17795490030	4085	4080	4085	4080	3509
351	20231201	140400	17781173290	4085	4085	4085	4080	1592
352	20231201	140300	17774676315	4080	4080	4085	4080	2698
353	20231201	140200	17763664535	4085	4085	4085	4075	8610
354	20231201	140100	17728535145	4085	4095	4095	4080	7706
355	20231201	140000	17697073015	4090	4090	4090	4085	4065
356	20231201	135900	17680459730	4090	4095	4095	4090	10248
357	20231201	135800	17638543585	4095	4095	4095	4090	4582
358	20231201	135700	17619780545	4095	4095	4100	4095	2009
359	20231201	135600	17611553685	4095	4100	4100	4095	6825
360	20231201	135500	17583602685	4105	4095	4105	4095	393
361	20231201	135400	17581993070	4095	4090	4105	4090	6369
362	20231201	135300	17555886180	4090	4090	4100	4090	2620
363	20231201	135200	17545164175	4090	4085	4090	4085	5705
364	20231201	135100	17521831985	4085	4090	4090	4080	16892
365	20231201	135000	17452853310	4090	4090	4095	4085	4068
366	20231201	134900	17436229185	4095	4090	4095	4090	3642
367	20231201	134800	17421332245	4095	4095	4095	4095	1514
368	20231201	134700	17415132415	4095	4095	4095	4095	428
369	20231201	134600	17413379755	4095	4090	4095	4090	2459
370	20231201	134500	17403311965	4090	4090	4100	4090	1525
371	20231201	134400	17397073815	4090	4100	4100	4090	2330
372	20231201	134300	17387532805	4100	4100	4100	4085	3663
373	20231201	134200	17372540145	4095	4105	4105	4095	316
374	20231201	134100	17371243970	4105	4090	4105	4085	3993
375	20231201	134000	17354905965	4090	4085	4090	4085	8552
376	20231201	133900	17319971025	4085	4090	4090	4085	2499
377	20231201	133800	17309755120	4090	4095	4095	4090	2851
378	20231201	133700	17298092560	4090	4095	4095	4090	3076
379	20231201	133600	17285506340	4095	4100	4100	4095	286
380	20231201	133500	17284335095	4100	4095	4100	4095	747
381	20231201	133400	17281275655	4095	4090	4095	4085	1132
382	20231201	133300	17276645245	4090	4090	4090	4085	3958
383	20231201	133200	17260458730	4085	4090	4095	4085	6224
384	20231201	133100	17235011515	4090	4100	4100	4090	5057
385	20231201	133000	17214307800	4105	4100	4105	4100	3599
386	20231201	132900	17199551780	4105	4105	4110	4100	4601
387	20231201	132800	17180668010	4110	4110	4115	4110	4231
388	20231201	132700	17163278100	4115	4110	4115	4105	1396
389	20231201	132600	17157536825	4115	4110	4120	4110	3435
390	20231201	132500	17143411085	4115	4115	4120	4115	6394
391	20231201	132400	17117093140	4115	4120	4120	4115	9331
392	20231201	132300	17078661970	4120	4115	4120	4115	16855
393	20231201	132200	17009269090	4115	4110	4115	4110	7105
394	20231201	132100	16980034035	4110	4105	4110	4100	2872
395	20231201	132000	16968237610	4105	4100	4105	4100	3004
396	20231201	131900	16955909460	4100	4100	4100	4095	2715
397	20231201	131800	16944790845	4100	4100	4105	4095	2695
398	20231201	131700	16933743975	4105	4105	4110	4100	2534
399	20231201	131600	16923346020	4105	4100	4110	4095	8330
400	20231201	131500	16889135120	4100	4090	4100	4090	3008
401	20231201	131400	16876814095	4090	4090	4095	4085	3100
402	20231201	131300	16864131110	4090	4085	4090	4085	1967
403	20231201	131200	16856094625	4085	4085	4085	4080	575
404	20231201	131100	16853745755	4085	4085	4085	4080	222
405	20231201	131000	16852839020	4080	4090	4090	4075	1798
406	20231201	130900	16845504265	4080	4090	4090	4075	6227
407	20231201	130800	16820083360	4090	4090	4095	4090	2299
408	20231201	130700	16810677405	4090	4090	4095	4085	8613
409	20231201	130600	16775461490	4090	4100	4100	4090	1837
410	20231201	130500	16767940550	4095	4095	4100	4090	5804
411	20231201	130400	16744190035	4095	4100	4100	4095	5640
412	20231201	130300	16721078540	4100	4100	4105	4100	4915
413	20231201	130200	16700925540	4100	4105	4105	4100	1281
414	20231201	130100	16695668805	4105	4105	4105	4105	1255
415	20231201	130000	16690517030	4105	4105	4105	4100	359
416	20231201	125900	16689043340	4105	4110	4110	4100	1931
417	20231201	125800	16681118705	4110	4110	4110	4105	1571
418	20231201	125700	16674669350	4105	4110	4110	4100	3512
419	20231201	125600	16660254195	4110	4105	4110	4105	10010
420	20231201	125500	16619162485	4105	4100	4110	4100	6616
421	20231201	125400	16591994360	4100	4100	4105	4100	8486
422	20231201	125300	16557180815	4100	4100	4105	4100	1257
423	20231201	125200	16552024865	4105	4090	4105	4090	1271
424	20231201	125100	16546815090	4100	4095	4100	4090	4271
425	20231201	125000	16529318170	4095	4095	4095	4095	872
426	20231201	124900	16525747330	4095	4095	4100	4090	3306
427	20231201	124800	16512211280	4095	4085	4095	4085	3136
428	20231201	124700	16499389460	4090	4100	4100	4085	11694
429	20231201	124600	16451525540	4095	4100	4115	4095	5944
430	20231201	124500	16427145525	4110	4100	4115	4100	9260
431	20231201	124400	16389140045	4115	4110	4120	4100	41469
432	20231201	124300	16218556365	4115	4110	4120	4105	8768
433	20231201	124200	16182503960	4120	4120	4125	4110	32093
434	20231201	124100	16050326045	4115	4115	4120	4095	50539
435	20231201	124000	15842646915	4110	4095	4120	4095	24046
436	20231201	123900	15743835355	4100	4090	4100	4090	5990
437	20231201	123800	15719305005	4090	4090	4090	4085	1315
438	20231201	123700	15713926685	4090	4085	4090	4080	7969
439	20231201	123600	15681391780	4085	4075	4085	4075	6001
440	20231201	123500	15656924950	4085	4085	4085	4075	4482
441	20231201	123400	15638640370	4085	4085	4095	4085	3684
442	20231201	123300	15623585640	4085	4095	4095	4085	6401
443	20231201	123200	15597396055	4095	4090	4095	4080	3412
444	20231201	123100	15583458890	4085	4100	4100	4085	2183
445	20231201	123000	15574519135	4095	4090	4095	4090	2812
446	20231201	122900	15563010625	4090	4085	4090	4085	5085
447	20231201	122800	15542232840	4085	4080	4085	4080	924
448	20231201	122700	15538461095	4080	4080	4085	4080	1589
449	20231201	122600	15531976220	4085	4085	4085	4080	1594
450	20231201	122500	15525470195	4085	4080	4085	4070	5546
451	20231201	122400	15502861705	4075	4070	4085	4065	7345
452	20231201	122300	15472967550	4070	4080	4080	4065	10519
453	20231201	122200	15430136585	4080	4080	4085	4080	915
454	20231201	122100	15426402360	4075	4075	4085	4070	5808
455	20231201	122000	15402753675	4075	4090	4095	4075	9599
456	20231201	121900	15363570780	4090	4085	4095	4085	2704
457	20231201	121800	15352515215	4085	4090	4090	4085	480
458	20231201	121700	15350553380	4090	4085	4090	4085	975
459	20231201	121600	15346570475	4090	4080	4090	4080	2063
460	20231201	121500	15338144145	4085	4075	4085	4070	8523
461	20231201	121400	15303382405	4075	4085	4085	4075	8787
462	20231201	121300	15267558315	4085	4090	4090	4080	14703
463	20231201	121200	15207514645	4090	4105	4110	4090	2361
464	20231201	121100	15197833800	4105	4095	4105	4095	1688
465	20231201	121000	15190915750	4105	4100	4105	4095	5762
466	20231201	120900	15167277920	4100	4085	4105	4085	2264
467	20231201	120800	15157999320	4090	4090	4095	4085	5185
468	20231201	120700	15136793255	4090	4085	4090	4085	2170
469	20231201	120600	15127925755	4085	4090	4090	4080	5041
470	20231201	120500	15107343870	4090	4090	4090	4080	3155
471	20231201	120400	15094457110	4085	4080	4090	4080	4705
472	20231201	120300	15075255670	4075	4085	4090	4070	34337
473	20231201	120200	14935232500	4085	4100	4105	4085	15995
474	20231201	120100	14869798145	4100	4105	4110	4090	19813
475	20231201	120000	14788608030	4110	4115	4115	4105	6375
476	20231201	115900	14762415690	4115	4110	4115	4110	4637
477	20231201	115800	14743352440	4110	4115	4115	4110	6260
478	20231201	115700	14717616815	4110	4115	4115	4105	1263
479	20231201	115600	14712425220	4110	4105	4110	4100	2499
480	20231201	115500	14702167535	4100	4105	4105	4100	7780
481	20231201	115400	14670267985	4105	4110	4120	4105	4567
482	20231201	115300	14651497685	4110	4110	4115	4105	12908
483	20231201	115200	14598504735	4105	4105	4115	4105	8419
484	20231201	115100	14563908825	4110	4105	4110	4090	18314
485	20231201	115000	14488773305	4105	4110	4110	4100	7030
486	20231201	114900	14459915445	4105	4110	4120	4105	7116
487	20231201	114800	14430671310	4105	4095	4125	4080	33683
488	20231201	114700	14292791055	4090	4120	4120	4090	62571
489	20231201	114600	14036020220	4120	4110	4130	4105	11728
490	20231201	114500	13987758475	4105	4120	4125	4105	32578
491	20231201	114400	13853684325	4120	4135	4135	4115	20174
492	20231201	114300	13770511840	4135	4140	4140	4130	10183
493	20231201	114200	13728419300	4140	4150	4150	4140	13258
494	20231201	114100	13673484770	4150	4145	4150	4140	8447
495	20231201	114000	13638454715	4150	4140	4150	4140	5579
496	20231201	113900	13615325785	4145	4145	4150	4125	14994
497	20231201	113800	13553301650	4150	4140	4160	4140	14038
498	20231201	113700	13495010650	4140	4130	4140	4120	29010
499	20231201	113600	13375288330	4130	4135	4140	4125	25669
500	20231201	113500	13269191305	4135	4140	4150	4130	19265
501	20231201	113400	13189483005	4140	4150	4160	4135	37662
502	20231201	113300	13033340530	4150	4140	4165	4140	24882
503	20231201	113200	12929989035	4145	4155	4155	4125	86648
504	20231201	113100	12571053375	4150	4180	4180	4150	52036
505	20231201	113000	12354692570	4180	4175	4190	4165	47545
506	20231201	112900	12156033115	4175	4170	4185	4165	37367
507	20231201	112800	12000147525	4170	4195	4210	4170	58100
508	20231201	112700	11756703240	4205	4160	4220	4155	116217
509	20231201	112600	11269103890	4170	4180	4195	4145	119900
510	20231201	112500	10769255040	4180	4185	4200	4175	103201
511	20231201	112400	10337210515	4180	4205	4210	4170	116696
512	20231201	112300	9848711955	4205	4225	4245	4195	182046
513	20231201	112200	9080428525	4225	4205	4230	4195	170971
514	20231201	112100	8360395775	4200	4140	4255	4140	574493
515	20231201	112000	5939484115	4140	4145	4155	4130	145681
516	20231201	111900	5335909970	4145	4100	4145	4090	172444
517	20231201	111800	4623345825	4100	4065	4100	4060	49721
518	20231201	111700	4419940830	4065	4075	4075	4050	13632
519	20231201	111600	4364483180	4075	4055	4075	4055	10343
520	20231201	111500	4322401165	4065	4050	4065	4050	7428
521	20231201	111400	4292240565	4050	4045	4055	4035	11202
522	20231201	111300	4246961070	4050	4050	4055	4045	7493
523	20231201	111200	4216628505	4055	4065	4065	4055	3996
524	20231201	111100	4200417695	4065	4065	4065	4065	1707
525	20231201	111000	4193478740	4065	4065	4070	4065	1373
526	20231201	110900	4187897470	4070	4065	4070	4065	2328
527	20231201	110800	4178431270	4065	4065	4065	4060	2624
528	20231201	110700	4167773695	4065	4065	4075	4060	4840
529	20231201	110600	4148103045	4065	4070	4070	4060	1957
530	20231201	110500	4140146600	4075	4075	4075	4075	41
531	20231201	110400	4139979525	4075	4070	4075	4055	18538
532	20231201	110300	4064691985	4070	4075	4075	4065	2869
533	20231201	110200	4053013850	4075	4080	4080	4075	191
534	20231201	110100	4052235375	4080	4085	4085	4070	1459
535	20231201	110000	4046288320	4075	4070	4080	4070	10884
536	20231201	105900	4001952195	4070	4070	4070	4070	1367
537	20231201	105800	3996388505	4070	4075	4075	4070	4359
538	20231201	105700	3978636775	4070	4075	4075	4070	3239
539	20231201	105600	3965438090	4080	4085	4085	4080	329
540	20231201	105500	3964095355	4085	4075	4085	4070	5277
541	20231201	105400	3942587135	4080	4085	4085	4080	638
542	20231201	105300	3939983945	4080	4075	4085	4070	2474
543	20231201	105200	3929904795	4075	4090	4095	4075	13054
544	20231201	105100	3876657960	4090	4095	4095	4085	5455
545	20231201	105000	3854344890	4090	4090	4095	4090	10853
546	20231201	104900	3809953650	4095	4100	4100	4095	6419
547	20231201	104800	3783662570	4100	4090	4100	4090	13046
548	20231201	104700	3730267265	4090	4090	4095	4085	5620
549	20231201	104600	3707281670	4090	4095	4100	4085	11847
550	20231201	104500	3658795990	4100	4080	4100	4080	11821
551	20231201	104400	3610445150	4080	4080	4085	4080	9448
552	20231201	104300	3571897265	4080	4085	4085	4075	4499
553	20231201	104200	3553550365	4085	4080	4090	4075	1559
554	20231201	104100	3547185875	4080	4080	4090	4075	8555
555	20231201	104000	3512236365	4080	4085	4085	4065	16850
556	20231201	103900	3443585235	4085	4080	4085	4075	4834
557	20231201	103800	3423862925	4085	4090	4095	4080	6408
558	20231201	103700	3397674265	4085	4110	4115	4085	30303
559	20231201	103600	3273459130	4110	4100	4120	4095	58687
560	20231201	103500	3032168205	4100	4085	4100	4085	28679
561	20231201	103400	2914781490	4085	4085	4090	4075	8927
562	20231201	103300	2878332815	4090	4090	4090	4080	7984
563	20231201	103200	2845707130	4090	4075	4100	4075	24179
564	20231201	103100	2746901320	4075	4075	4075	4070	6286
565	20231201	103000	2721289240	4075	4070	4075	4070	2501
566	20231201	102900	2711103660	4070	4080	4080	4070	11124
567	20231201	102800	2665774910	4080	4085	4090	4075	21206
568	20231201	102700	2579179885	4085	4060	4090	4055	24586
569	20231201	102600	2479126865	4060	4055	4060	4045	7220
570	20231201	102500	2449871565	4055	4040	4060	4035	19410
571	20231201	102400	2371351755	4040	4035	4040	4025	6268
572	20231201	102300	2346052290	4035	4030	4035	4025	7006
573	20231201	102200	2317824410	4030	4025	4035	4025	7971
574	20231201	102100	2285699470	4025	4015	4030	4015	16284
575	20231201	102000	2220226695	4010	4015	4015	4010	794
576	20231201	101900	2217041860	4015	4010	4015	4010	124
577	20231201	101800	2216544555	4010	4015	4015	4010	2466
578	20231201	101700	2206653005	4010	4005	4010	4000	9405
579	20231201	101600	2168970450	4005	4000	4005	4000	2171
580	20231201	101500	2160285390	4005	4005	4005	4000	6228
581	20231201	101400	2135373375	4005	4010	4010	4000	2254
582	20231201	101300	2126347775	4005	4010	4010	4005	2663
583	20231201	101200	2115680425	4010	4005	4010	4000	2362
584	20231201	101100	2106220805	4005	4005	4005	4005	3251
585	20231201	101000	2093200550	4005	4005	4005	4005	3054
586	20231201	100900	2080969280	4005	4000	4005	4000	1359
587	20231201	100800	2075531245	4000	4005	4005	4000	2086
588	20231201	100700	2067177315	4005	4000	4005	4000	131
589	20231201	100600	2066652760	4000	4005	4005	4000	3257
590	20231201	100500	2053617925	4005	4005	4005	4000	244
591	20231201	100400	2052641355	4005	4000	4005	4000	171
592	20231201	100300	2051956625	4005	4005	4005	4000	54
593	20231201	100200	2051740475	4005	4000	4005	4000	658
594	20231201	100100	2049107235	4000	4005	4005	4000	1107
595	20231201	100000	2044675430	4005	4005	4005	4005	163
596	20231201	095900	2044022615	4005	4000	4005	4000	666
597	20231201	095800	2041356750	4000	3995	4000	3995	2220
598	20231201	095700	2032485360	4000	3995	4000	3995	1117
599	20231201	095600	2028022590	3995	4000	4000	3995	577
600	20231201	095500	2025714600	4000	3995	4000	3995	1836
601	20231201	095400	2018373145	4000	4000	4000	3995	1032
602	20231201	095300	2014250145	4000	4000	4000	3995	511
603	20231201	095200	2012206150	4000	3995	4000	3990	2886
604	20231201	095100	2000676695	3995	3995	3995	3990	2600
605	20231201	095000	1990291870	4000	3995	4000	3990	6624
606	20231201	094900	1963850855	3990	4000	4000	3990	4912
607	20231201	094800	1944231285	4005	4000	4005	3990	9720
608	20231201	094700	1905353360	3995	4000	4005	3995	10150
609	20231201	094600	1864787885	4000	4000	4005	4000	3842
610	20231201	094500	1849419870	4005	4005	4005	4000	541
611	20231201	094400	1847254690	4005	3995	4005	3995	805
612	20231201	094300	1844034860	4000	4000	4000	3990	13134
613	20231201	094200	1791563580	3995	4005	4005	3995	14923
614	20231201	094100	1731869925	4005	4005	4005	4000	3263
615	20231201	094000	1718809625	4000	4005	4005	4000	3833
616	20231201	093900	1703460115	4005	4000	4015	4000	2297
617	20231201	093800	1694258525	4015	4015	4015	4000	37345
618	20231201	093700	1544727290	4010	4010	4010	4010	708
619	20231201	093600	1541888210	4010	4020	4020	4010	113
620	20231201	093500	1541434980	4010	4020	4020	4010	4860
621	20231201	093400	1521927195	4015	4010	4020	4010	706
622	20231201	093300	1519094340	4015	4015	4015	4010	142
623	20231201	093200	1518524810	4020	4020	4020	4010	3618
624	20231201	093100	1504007880	4020	4015	4020	4015	1487
625	20231201	093000	1498037560	4015	4015	4020	4015	3360
626	20231201	092900	1484546610	4015	4010	4020	4010	2941
627	20231201	092800	1472748180	4020	4005	4025	4005	8204
628	20231201	092700	1439857520	4005	4010	4015	4005	15021
629	20231201	092600	1379692075	4015	4015	4015	4005	5596
630	20231201	092500	1357253410	4015	4015	4020	4015	2330
631	20231201	092400	1347896740	4020	4020	4020	4015	1943
632	20231201	092300	1340089305	4020	4020	4020	4015	2778
633	20231201	092200	1328931750	4020	4020	4020	4015	1516
634	20231201	092100	1322843560	4020	4015	4020	4015	485
635	20231201	092000	1320895840	4010	4020	4020	4010	3249
636	20231201	091900	1307852865	4015	4015	4020	4010	3183
637	20231201	091800	1295070465	4020	4015	4020	4010	3742
638	20231201	091700	1280041845	4015	4005	4015	4005	4597
639	20231201	091600	1261610030	4005	4010	4010	4000	5942
640	20231201	091500	1237811760	4010	4010	4015	4000	10410
641	20231201	091400	1196120350	4015	4015	4015	4010	7001
642	20231201	091300	1168045335	4010	4020	4020	4010	4107
643	20231201	091200	1151550250	4015	4010	4025	4005	20961
644	20231201	091100	1067484865	4010	4015	4020	4005	8226
645	20231201	091000	1034490400	4015	4015	4015	4010	3129
646	20231201	090900	1021935165	4010	4025	4025	4010	6808
647	20231201	090800	994577770	4025	4045	4045	4025	8883
648	20231201	090700	958766640	4045	4040	4045	4035	4355
649	20231201	090600	941159535	4045	4035	4045	4035	14403
650	20231201	090500	883012670	4040	4030	4040	4025	7522
651	20231201	090400	852664755	4035	4030	4045	4025	19996
652	20231201	090300	771897165	4025	4015	4025	4005	15492
653	20231201	090200	709731220	4005	4035	4040	3990	63556
654	20231201	090100	454835245	4035	4040	4045	4030	19327
655	20231201	090000	376799315	4030	4090	4090	4030	92202