KissMeData/258610/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	204700	1153905795	4060	4060	4060	4060	5381
3	20231204	204600	1153905795	4060	4060	4060	4060	0
4	20231204	204500	1153905795	4060	4060	4060	4060	0
5	20231204	204400	1153905795	4060	4060	4060	4060	0
6	20231204	204300	1153905795	4060	4060	4060	4060	0
7	20231204	204200	1153905795	4060	4060	4060	4060	0
8	20231204	204100	1153905795	4060	4060	4060	4060	0
9	20231204	204000	1153905795	4060	4060	4060	4060	0
10	20231204	203900	1153905795	4060	4060	4060	4060	0
11	20231204	203800	1153905795	4060	4060	4060	4060	0
12	20231204	203700	1153905795	4060	4060	4060	4060	0
13	20231204	203600	1153905795	4060	4060	4060	4060	0
14	20231204	203500	1153905795	4060	4060	4060	4060	0
15	20231204	203400	1153905795	4060	4060	4060	4060	0
16	20231204	203300	1153905795	4060	4060	4060	4060	0
17	20231204	203200	1153905795	4060	4060	4060	4060	0
18	20231204	203100	1153905795	4060	4060	4060	4060	0
19	20231204	203000	1153905795	4060	4060	4060	4060	0
20	20231204	202900	1153905795	4060	4060	4060	4060	0
21	20231204	202800	1153905795	4060	4060	4060	4060	0
22	20231204	202700	1153905795	4060	4060	4060	4060	0
23	20231204	202600	1153905795	4060	4060	4060	4060	0
24	20231204	202500	1153905795	4060	4060	4060	4060	0
25	20231204	202400	1153905795	4060	4060	4060	4060	0
26	20231204	202300	1153905795	4060	4060	4060	4060	0
27	20231204	202200	1153905795	4060	4060	4060	4060	0
28	20231204	202100	1153905795	4060	4060	4060	4060	0
29	20231204	202000	1153905795	4060	4060	4060	4060	0
30	20231204	201900	1153905795	4060	4060	4060	4060	0
31	20231204	201800	1153905795	4060	4060	4060	4060	0
32	20231204	201700	1153905795	4060	4060	4060	4060	5381
33	20231204	201600	1153905795	4060	4060	4060	4060	0
34	20231204	201500	1153905795	4060	4060	4060	4060	0
35	20231204	201400	1153905795	4060	4060	4060	4060	0
36	20231204	201300	1153905795	4060	4060	4060	4060	0
37	20231204	201200	1153905795	4060	4060	4060	4060	0
38	20231204	201100	1153905795	4060	4060	4060	4060	0
39	20231204	201000	1153905795	4060	4060	4060	4060	0
40	20231204	200900	1153905795	4060	4060	4060	4060	0
41	20231204	200800	1153905795	4060	4060	4060	4060	0
42	20231204	200700	1153905795	4060	4060	4060	4060	0
43	20231204	200600	1153905795	4060	4060	4060	4060	0
44	20231204	200500	1153905795	4060	4060	4060	4060	0
45	20231204	200400	1153905795	4060	4060	4060	4060	0
46	20231204	200300	1153905795	4060	4060	4060	4060	0
47	20231204	200200	1153905795	4060	4060	4060	4060	0
48	20231204	200100	1153905795	4060	4060	4060	4060	0
49	20231204	200000	1153905795	4060	4060	4060	4060	0
50	20231204	195900	1153905795	4060	4060	4060	4060	0
51	20231204	195800	1153905795	4060	4060	4060	4060	0
52	20231204	195700	1153905795	4060	4060	4060	4060	0
53	20231204	195600	1153905795	4060	4060	4060	4060	0
54	20231204	195500	1153905795	4060	4060	4060	4060	0
55	20231204	195400	1153905795	4060	4060	4060	4060	0
56	20231204	195300	1153905795	4060	4060	4060	4060	0
57	20231204	195200	1153905795	4060	4060	4060	4060	0
58	20231204	195100	1153905795	4060	4060	4060	4060	0
59	20231204	195000	1153905795	4060	4060	4060	4060	0
60	20231204	194900	1153905795	4060	4060	4060	4060	0
61	20231204	194800	1153905795	4060	4060	4060	4060	0
62	20231204	194700	1153905795	4060	4060	4060	4060	5381
63	20231204	194600	1153905795	4060	4060	4060	4060	0
64	20231204	194500	1153905795	4060	4060	4060	4060	0
65	20231204	194400	1153905795	4060	4060	4060	4060	0
66	20231204	194300	1153905795	4060	4060	4060	4060	0
67	20231204	194200	1153905795	4060	4060	4060	4060	0
68	20231204	194100	1153905795	4060	4060	4060	4060	0
69	20231204	194000	1153905795	4060	4060	4060	4060	0
70	20231204	193900	1153905795	4060	4060	4060	4060	0
71	20231204	193800	1153905795	4060	4060	4060	4060	0
72	20231204	193700	1153905795	4060	4060	4060	4060	0
73	20231204	193600	1153905795	4060	4060	4060	4060	0
74	20231204	193500	1153905795	4060	4060	4060	4060	0
75	20231204	193400	1153905795	4060	4060	4060	4060	0
76	20231204	193300	1153905795	4060	4060	4060	4060	0
77	20231204	193200	1153905795	4060	4060	4060	4060	0
78	20231204	193100	1153905795	4060	4060	4060	4060	0
79	20231204	193000	1153905795	4060	4060	4060	4060	0
80	20231204	192900	1153905795	4060	4060	4060	4060	0
81	20231204	192800	1153905795	4060	4060	4060	4060	0
82	20231204	192700	1153905795	4060	4060	4060	4060	0
83	20231204	192600	1153905795	4060	4060	4060	4060	0
84	20231204	192500	1153905795	4060	4060	4060	4060	0
85	20231204	192400	1153905795	4060	4060	4060	4060	0
86	20231204	192300	1153905795	4060	4060	4060	4060	0
87	20231204	192200	1153905795	4060	4060	4060	4060	0
88	20231204	192100	1153905795	4060	4060	4060	4060	0
89	20231204	192000	1153905795	4060	4060	4060	4060	0
90	20231204	191900	1153905795	4060	4060	4060	4060	0
91	20231204	191800	1153905795	4060	4060	4060	4060	0
92	20231204	191700	1153905795	4060	4060	4060	4060	5381
93	20231204	191600	1153905795	4060	4060	4060	4060	0
94	20231204	191500	1153905795	4060	4060	4060	4060	0
95	20231204	191400	1153905795	4060	4060	4060	4060	0
96	20231204	191300	1153905795	4060	4060	4060	4060	0
97	20231204	191200	1153905795	4060	4060	4060	4060	0
98	20231204	191100	1153905795	4060	4060	4060	4060	0
99	20231204	191000	1153905795	4060	4060	4060	4060	0
100	20231204	190900	1153905795	4060	4060	4060	4060	0
101	20231204	190800	1153905795	4060	4060	4060	4060	0
102	20231204	190700	1153905795	4060	4060	4060	4060	0
103	20231204	190600	1153905795	4060	4060	4060	4060	0
104	20231204	190500	1153905795	4060	4060	4060	4060	0
105	20231204	190400	1153905795	4060	4060	4060	4060	0
106	20231204	190300	1153905795	4060	4060	4060	4060	0
107	20231204	190200	1153905795	4060	4060	4060	4060	0
108	20231204	190100	1153905795	4060	4060	4060	4060	0
109	20231204	190000	1153905795	4060	4060	4060	4060	0
110	20231204	185900	1153905795	4060	4060	4060	4060	0
111	20231204	185800	1153905795	4060	4060	4060	4060	0
112	20231204	185700	1153905795	4060	4060	4060	4060	0
113	20231204	185600	1153905795	4060	4060	4060	4060	0
114	20231204	185500	1153905795	4060	4060	4060	4060	0
115	20231204	185400	1153905795	4060	4060	4060	4060	0
116	20231204	185300	1153905795	4060	4060	4060	4060	0
117	20231204	185200	1153905795	4060	4060	4060	4060	0
118	20231204	185100	1153905795	4060	4060	4060	4060	0
119	20231204	185000	1153905795	4060	4060	4060	4060	0
120	20231204	184900	1153905795	4060	4060	4060	4060	0
121	20231204	184800	1153905795	4060	4060	4060	4060	0
122	20231204	184700	1153905795	4060	4060	4060	4060	5381
123	20231204	184600	1153905795	4060	4060	4060	4060	0
124	20231204	184500	1153905795	4060	4060	4060	4060	0
125	20231204	184400	1153905795	4060	4060	4060	4060	0
126	20231204	184300	1153905795	4060	4060	4060	4060	0
127	20231204	184200	1153905795	4060	4060	4060	4060	0
128	20231204	184100	1153905795	4060	4060	4060	4060	0
129	20231204	184000	1153905795	4060	4060	4060	4060	0
130	20231204	183900	1153905795	4060	4060	4060	4060	0
131	20231204	183800	1153905795	4060	4060	4060	4060	0
132	20231204	183700	1153905795	4060	4060	4060	4060	0
133	20231204	183600	1153905795	4060	4060	4060	4060	0
134	20231204	183500	1153905795	4060	4060	4060	4060	0
135	20231204	183400	1153905795	4060	4060	4060	4060	0
136	20231204	183300	1153905795	4060	4060	4060	4060	0
137	20231204	183200	1153905795	4060	4060	4060	4060	0
138	20231204	183100	1153905795	4060	4060	4060	4060	0
139	20231204	183000	1153905795	4060	4060	4060	4060	0
140	20231204	182900	1153905795	4060	4060	4060	4060	0
141	20231204	182800	1153905795	4060	4060	4060	4060	0
142	20231204	182700	1153905795	4060	4060	4060	4060	0
143	20231204	182600	1153905795	4060	4060	4060	4060	0
144	20231204	182500	1153905795	4060	4060	4060	4060	0
145	20231204	182400	1153905795	4060	4060	4060	4060	0
146	20231204	182300	1153905795	4060	4060	4060	4060	0
147	20231204	182200	1153905795	4060	4060	4060	4060	0
148	20231204	182100	1153905795	4060	4060	4060	4060	0
149	20231204	182000	1153905795	4060	4060	4060	4060	0
150	20231204	181900	1153905795	4060	4060	4060	4060	0
151	20231204	181800	1153905795	4060	4060	4060	4060	0
152	20231204	181700	1153905795	4060	4060	4060	4060	5381
153	20231204	181600	1153905795	4060	4060	4060	4060	0
154	20231204	181500	1153905795	4060	4060	4060	4060	0
155	20231204	181400	1153905795	4060	4060	4060	4060	0
156	20231204	181300	1153905795	4060	4060	4060	4060	0
157	20231204	181200	1153905795	4060	4060	4060	4060	0
158	20231204	181100	1153905795	4060	4060	4060	4060	0
159	20231204	181000	1153905795	4060	4060	4060	4060	0
160	20231204	180900	1153905795	4060	4060	4060	4060	0
161	20231204	180800	1153905795	4060	4060	4060	4060	0
162	20231204	180700	1153905795	4060	4060	4060	4060	0
163	20231204	180600	1153905795	4060	4060	4060	4060	0
164	20231204	180500	1153905795	4060	4060	4060	4060	0
165	20231204	180400	1153905795	4060	4060	4060	4060	0
166	20231204	180300	1153905795	4060	4060	4060	4060	0
167	20231204	180200	1153905795	4060	4060	4060	4060	0
168	20231204	180100	1153905795	4060	4060	4060	4060	0
169	20231204	180000	1153905795	4060	4060	4060	4060	0
170	20231204	175900	1153905795	4060	4060	4060	4060	0
171	20231204	175800	1153905795	4060	4060	4060	4060	0
172	20231204	175700	1153905795	4060	4060	4060	4060	0
173	20231204	175600	1153905795	4060	4060	4060	4060	0
174	20231204	175500	1153905795	4060	4060	4060	4060	0
175	20231204	175400	1153905795	4060	4060	4060	4060	0
176	20231204	175300	1153905795	4060	4060	4060	4060	0
177	20231204	175200	1153905795	4060	4060	4060	4060	0
178	20231204	175100	1153905795	4060	4060	4060	4060	0
179	20231204	175000	1153905795	4060	4060	4060	4060	0
180	20231204	174900	1153905795	4060	4060	4060	4060	0
181	20231204	174800	1153905795	4060	4060	4060	4060	0
182	20231204	174700	1153905795	4060	4060	4060	4060	5381
183	20231204	174600	1153905795	4060	4060	4060	4060	0
184	20231204	174500	1153905795	4060	4060	4060	4060	0
185	20231204	174400	1153905795	4060	4060	4060	4060	0
186	20231204	174300	1153905795	4060	4060	4060	4060	0
187	20231204	174200	1153905795	4060	4060	4060	4060	0
188	20231204	174100	1153905795	4060	4060	4060	4060	0
189	20231204	174000	1153905795	4060	4060	4060	4060	0
190	20231204	173900	1153905795	4060	4060	4060	4060	0
191	20231204	173800	1153905795	4060	4060	4060	4060	0
192	20231204	173700	1153905795	4060	4060	4060	4060	0
193	20231204	173600	1153905795	4060	4060	4060	4060	0
194	20231204	173500	1153905795	4060	4060	4060	4060	0
195	20231204	173400	1153905795	4060	4060	4060	4060	0
196	20231204	173300	1153905795	4060	4060	4060	4060	0
197	20231204	173200	1153905795	4060	4060	4060	4060	0
198	20231204	173100	1153905795	4060	4060	4060	4060	0
199	20231204	173000	1153905795	4060	4060	4060	4060	0
200	20231204	172900	1153905795	4060	4060	4060	4060	0
201	20231204	172800	1153905795	4060	4060	4060	4060	0
202	20231204	172700	1153905795	4060	4060	4060	4060	0
203	20231204	172600	1153905795	4060	4060	4060	4060	0
204	20231204	172500	1153905795	4060	4060	4060	4060	0
205	20231204	172400	1153905795	4060	4060	4060	4060	0
206	20231204	172300	1153905795	4060	4060	4060	4060	0
207	20231204	172200	1153905795	4060	4060	4060	4060	0
208	20231204	172100	1153905795	4060	4060	4060	4060	0
209	20231204	172000	1153905795	4060	4060	4060	4060	0
210	20231204	171900	1153905795	4060	4060	4060	4060	0
211	20231204	171800	1153905795	4060	4060	4060	4060	0
212	20231204	171700	1153905795	4060	4060	4060	4060	5381
213	20231204	171600	1153905795	4060	4060	4060	4060	0
214	20231204	171500	1153905795	4060	4060	4060	4060	0
215	20231204	171400	1153905795	4060	4060	4060	4060	0
216	20231204	171300	1153905795	4060	4060	4060	4060	0
217	20231204	171200	1153905795	4060	4060	4060	4060	0
218	20231204	171100	1153905795	4060	4060	4060	4060	0
219	20231204	171000	1153905795	4060	4060	4060	4060	0
220	20231204	170900	1153905795	4060	4060	4060	4060	0
221	20231204	170800	1153905795	4060	4060	4060	4060	0
222	20231204	170700	1153905795	4060	4060	4060	4060	0
223	20231204	170600	1153905795	4060	4060	4060	4060	0
224	20231204	170500	1153905795	4060	4060	4060	4060	0
225	20231204	170400	1153905795	4060	4060	4060	4060	0
226	20231204	170300	1153905795	4060	4060	4060	4060	0
227	20231204	170200	1153905795	4060	4060	4060	4060	0
228	20231204	170100	1153905795	4060	4060	4060	4060	0
229	20231204	170000	1153905795	4060	4060	4060	4060	0
230	20231204	165900	1153905795	4060	4060	4060	4060	0
231	20231204	165800	1153905795	4060	4060	4060	4060	0
232	20231204	165700	1153905795	4060	4060	4060	4060	0
233	20231204	165600	1153905795	4060	4060	4060	4060	0
234	20231204	165500	1153905795	4060	4060	4060	4060	0
235	20231204	165400	1153905795	4060	4060	4060	4060	0
236	20231204	165300	1153905795	4060	4060	4060	4060	0
237	20231204	165200	1153905795	4060	4060	4060	4060	0
238	20231204	165100	1153905795	4060	4060	4060	4060	0
239	20231204	165000	1153905795	4060	4060	4060	4060	0
240	20231204	164900	1153905795	4060	4060	4060	4060	0
241	20231204	164800	1153905795	4060	4060	4060	4060	0
242	20231204	164700	1153905795	4060	4060	4060	4060	5381
243	20231204	164600	1153905795	4060	4060	4060	4060	0
244	20231204	164500	1153905795	4060	4060	4060	4060	0
245	20231204	164400	1153905795	4060	4060	4060	4060	0
246	20231204	164300	1153905795	4060	4060	4060	4060	0
247	20231204	164200	1153905795	4060	4060	4060	4060	0
248	20231204	164100	1153905795	4060	4060	4060	4060	0
249	20231204	164000	1153905795	4060	4060	4060	4060	0
250	20231204	163900	1153905795	4060	4060	4060	4060	0
251	20231204	163800	1153905795	4060	4060	4060	4060	0
252	20231204	163700	1153905795	4060	4060	4060	4060	0
253	20231204	163600	1153905795	4060	4060	4060	4060	0
254	20231204	163500	1153905795	4060	4060	4060	4060	0
255	20231204	163400	1153905795	4060	4060	4060	4060	0
256	20231204	163300	1153905795	4060	4060	4060	4060	0
257	20231204	163200	1153905795	4060	4060	4060	4060	0
258	20231204	163100	1153905795	4060	4060	4060	4060	0
259	20231204	163000	1153905795	4060	4060	4060	4060	0
260	20231204	162900	1153905795	4060	4060	4060	4060	0
261	20231204	162800	1153905795	4060	4060	4060	4060	0
262	20231204	162700	1153905795	4060	4060	4060	4060	0
263	20231204	162600	1153905795	4060	4060	4060	4060	0
264	20231204	162500	1153905795	4060	4060	4060	4060	0
265	20231204	162400	1153905795	4060	4060	4060	4060	0
266	20231204	162300	1153905795	4060	4060	4060	4060	0
267	20231204	162200	1153905795	4060	4060	4060	4060	0
268	20231204	162100	1153905795	4060	4060	4060	4060	0
269	20231204	162000	1153905795	4060	4060	4060	4060	0
270	20231204	161900	1153905795	4060	4060	4060	4060	0
271	20231204	161800	1153905795	4060	4060	4060	4060	0
272	20231204	161700	1153905795	4060	4060	4060	4060	5381
273	20231204	161600	1153905795	4060	4060	4060	4060	0
274	20231204	161500	1153905795	4060	4060	4060	4060	0
275	20231204	161400	1153905795	4060	4060	4060	4060	0
276	20231204	161300	1153905795	4060	4060	4060	4060	0
277	20231204	161200	1153905795	4060	4060	4060	4060	0
278	20231204	161100	1153905795	4060	4060	4060	4060	0
279	20231204	161000	1153905795	4060	4060	4060	4060	0
280	20231204	160900	1153905795	4060	4060	4060	4060	0
281	20231204	160800	1153905795	4060	4060	4060	4060	0
282	20231204	160700	1153905795	4060	4060	4060	4060	0
283	20231204	160600	1153905795	4060	4060	4060	4060	0
284	20231204	160500	1153905795	4060	4060	4060	4060	0
285	20231204	160400	1153905795	4060	4060	4060	4060	0
286	20231204	160300	1153905795	4060	4060	4060	4060	0
287	20231204	160200	1153905795	4060	4060	4060	4060	0
288	20231204	160100	1153905795	4060	4060	4060	4060	0
289	20231204	160000	1153905795	4060	4060	4060	4060	0
290	20231204	155900	1153905795	4060	4060	4060	4060	0
291	20231204	155800	1153905795	4060	4060	4060	4060	0
292	20231204	155700	1153905795	4060	4060	4060	4060	0
293	20231204	155600	1153905795	4060	4060	4060	4060	0
294	20231204	155500	1153905795	4060	4060	4060	4060	0
295	20231204	155400	1153905795	4060	4060	4060	4060	0
296	20231204	155300	1153905795	4060	4060	4060	4060	0
297	20231204	155200	1153905795	4060	4060	4060	4060	0
298	20231204	155100	1153905795	4060	4060	4060	4060	0
299	20231204	155000	1153905795	4060	4060	4060	4060	0
300	20231204	154900	1153905795	4060	4060	4060	4060	0
301	20231204	154800	1153905795	4060	4060	4060	4060	0
302	20231204	154700	1153905795	4060	4060	4060	4060	5381
303	20231204	154600	1153905795	4060	4060	4060	4060	0
304	20231204	154500	1153905795	4060	4060	4060	4060	0
305	20231204	154400	1153905795	4060	4060	4060	4060	0
306	20231204	154300	1153905795	4060	4060	4060	4060	0
307	20231204	154200	1153905795	4060	4060	4060	4060	0
308	20231204	154100	1153905795	4060	4060	4060	4060	0
309	20231204	154000	1153905795	4060	4060	4060	4060	0
310	20231204	153900	1153905795	4060	4060	4060	4060	0
311	20231204	153800	1153905795	4060	4060	4060	4060	0
312	20231204	153700	1153905795	4060	4060	4060	4060	0
313	20231204	153600	1153905795	4060	4060	4060	4060	0
314	20231204	153500	1153905795	4060	4060	4060	4060	0
315	20231204	153400	1153905795	4060	4060	4060	4060	0
316	20231204	153300	1153905795	4060	4060	4060	4060	0
317	20231204	153200	1153905795	4060	4060	4060	4060	0
318	20231204	153100	1153905795	4060	4060	4060	4060	0
319	20231204	153000	1153905795	4060	4060	4060	4060	5381
320	20231204	152900	1132058935	4060	4060	4060	4060	0
321	20231204	152800	1132058935	4060	4060	4060	4060	0
322	20231204	152700	1132058935	4060	4060	4060	4060	0
323	20231204	152600	1132058935	4060	4060	4060	4060	0
324	20231204	152500	1132058935	4060	4060	4060	4060	0
325	20231204	152400	1132058935	4060	4060	4060	4060	0
326	20231204	152300	1132058935	4060	4060	4060	4060	0
327	20231204	152200	1132058935	4060	4060	4060	4060	0
328	20231204	152100	1132058935	4060	4060	4060	4060	0
329	20231204	152000	1132058935	4060	4060	4060	4060	0
330	20231204	151900	1132058935	4060	4060	4070	4060	575
331	20231204	151800	1129722115	4060	4060	4075	4060	55
332	20231204	151700	1129498560	4075	4075	4075	4075	10
333	20231204	151600	1129457810	4075	4070	4075	4070	10
334	20231204	151500	1129417065	4070	4070	4070	4070	1000
335	20231204	151400	1125347065	4070	4070	4070	4070	56
336	20231204	151300	1125119145	4070	4070	4070	4070	48
337	20231204	151200	1124923785	4075	4075	4075	4075	0
338	20231204	151100	1124923785	4075	4075	4075	4075	0
339	20231204	151000	1124923785	4075	4075	4075	4075	1012
340	20231204	150900	1120799885	4075	4075	4075	4075	0
341	20231204	150800	1120799885	4075	4075	4075	4075	565
342	20231204	150700	1118497510	4075	4075	4075	4075	530
343	20231204	150600	1116337760	4055	4055	4055	4055	0
344	20231204	150500	1116337760	4055	4055	4055	4055	50
345	20231204	150400	1116135010	4055	4050	4055	4050	884
346	20231204	150300	1112550895	4050	4050	4050	4050	4
347	20231204	150200	1112534695	4050	4050	4050	4050	10
348	20231204	150100	1112494195	4050	4050	4050	4050	0
349	20231204	150000	1112494195	4050	4050	4050	4050	1980
350	20231204	145900	1104475195	4050	4035	4050	4035	150
351	20231204	145800	1103869655	4020	4020	4020	4020	255
352	20231204	145700	1102844555	4035	4025	4035	4025	107
353	20231204	145600	1102413455	4020	4030	4030	4020	933
354	20231204	145500	1098659965	4030	4030	4030	4030	2
355	20231204	145400	1098651905	4035	4035	4035	4035	572
356	20231204	145300	1096343885	4035	4035	4035	4035	314
357	20231204	145200	1095076895	4035	4035	4035	4035	270
358	20231204	145100	1093987445	4050	4050	4050	4050	0
359	20231204	145000	1093987445	4050	4050	4050	4050	0
360	20231204	144900	1093987445	4050	4050	4050	4050	1
361	20231204	144800	1093983395	4050	4050	4050	4050	0
362	20231204	144700	1093983395	4050	4050	4050	4050	1
363	20231204	144600	1093979345	4010	4010	4010	4010	0
364	20231204	144500	1093979345	4010	4015	4015	4010	410
365	20231204	144400	1092333610	4020	4020	4020	4020	100
366	20231204	144300	1091931610	4005	4005	4005	4005	0
367	20231204	144200	1091931610	4005	4005	4005	4005	0
368	20231204	144100	1091931610	4005	4035	4035	4005	646
369	20231204	144000	1089331470	4035	4035	4035	4035	0
370	20231204	143900	1089331470	4035	4035	4035	4035	0
371	20231204	143800	1089331470	4035	4035	4035	4035	805
372	20231204	143700	1086083295	4035	4035	4035	4035	1
373	20231204	143600	1086079260	4040	4040	4040	4040	190
374	20231204	143500	1085311660	4045	4045	4045	4045	1120
375	20231204	143400	1080781260	4050	4050	4050	4050	0
376	20231204	143300	1080781260	4050	4050	4050	4050	0
377	20231204	143200	1080781260	4050	4050	4050	4050	120
378	20231204	143100	1080295260	4050	4050	4050	4050	1001
379	20231204	143000	1076241210	4040	4040	4040	4040	0
380	20231204	142900	1076241210	4040	4040	4040	4040	0
381	20231204	142800	1076241210	4040	4040	4040	4040	1
382	20231204	142700	1076237170	4040	4040	4040	4040	2
383	20231204	142600	1076229090	4040	4040	4040	4040	694
384	20231204	142500	1073425330	4035	4035	4035	4035	0
385	20231204	142400	1073425330	4035	4035	4035	4035	0
386	20231204	142300	1073425330	4035	4035	4035	4035	0
387	20231204	142200	1073425330	4035	4040	4040	4035	31
388	20231204	142100	1073300145	4040	4040	4040	4040	13
389	20231204	142000	1073247625	4035	4035	4035	4035	15
390	20231204	141900	1073187100	4035	4035	4035	4035	21
391	20231204	141800	1073102365	4035	4035	4035	4035	21
392	20231204	141700	1073017630	4035	4035	4035	4035	121
393	20231204	141600	1072529395	4035	4030	4035	4030	741
394	20231204	141500	1069540565	4030	4030	4030	4030	20
395	20231204	141400	1069459965	4030	4035	4035	4030	21
396	20231204	141300	1069375285	4035	4035	4035	4035	20
397	20231204	141200	1069294585	4035	4010	4035	4010	70
398	20231204	141100	1069013385	4035	4035	4035	4035	20
399	20231204	141000	1068932685	4035	4035	4035	4035	20
400	20231204	140900	1068851985	4035	4040	4040	4035	474
401	20231204	140800	1066939345	4040	4040	4040	4035	61
402	20231204	140700	1066693005	4040	4040	4040	4040	20
403	20231204	140600	1066612205	4045	4045	4045	4045	20
404	20231204	140500	1066531305	4045	4045	4045	4045	20
405	20231204	140400	1066450405	4045	4050	4050	4045	20
406	20231204	140300	1066369455	4050	4050	4050	4050	20
407	20231204	140200	1066288455	4050	4050	4050	4050	20
408	20231204	140100	1066207455	4050	4050	4050	4050	20
409	20231204	140000	1066126455	4050	4015	4050	4015	3499
410	20231204	135900	1052031300	4005	4005	4005	4005	210
411	20231204	135800	1051190250	4005	4005	4005	4005	228
412	20231204	135700	1050277110	4005	4005	4005	4005	0
413	20231204	135600	1050277110	4005	4005	4005	4005	1
414	20231204	135500	1050273105	4000	4000	4000	4000	0
415	20231204	135400	1050273105	4000	4000	4000	4000	0
416	20231204	135300	1050273105	4000	4000	4000	4000	1
417	20231204	135200	1050269105	4015	4015	4015	4015	0
418	20231204	135100	1050269105	4015	4000	4015	4000	502
419	20231204	135000	1048261085	4015	4010	4015	4010	82
420	20231204	134900	1047931860	4015	4015	4015	4015	0
421	20231204	134800	1047931860	4015	4015	4015	4015	0
422	20231204	134700	1047931860	4015	4015	4015	4015	78
423	20231204	134600	1047618690	4010	4010	4010	4010	51
424	20231204	134500	1047414180	4000	4000	4000	4000	1292
425	20231204	134400	1042246180	4000	4015	4015	4000	107
426	20231204	134300	1041816590	4015	4015	4015	4015	0
427	20231204	134200	1041816590	4015	4015	4015	4015	0
428	20231204	134100	1041816590	4015	4015	4015	4015	0
429	20231204	134000	1041816590	4015	4015	4015	4015	0
430	20231204	133900	1041816590	4015	4015	4015	4015	10
431	20231204	133800	1041776440	4025	4025	4025	4025	1
432	20231204	133700	1041772415	4020	4020	4020	4020	265
433	20231204	133600	1040707115	4030	4030	4030	4030	300
434	20231204	133500	1039498115	4030	4020	4040	4020	1024
435	20231204	133400	1035371530	4015	4005	4015	4005	282
436	20231204	133300	1034239815	4005	4005	4005	4005	1
437	20231204	133200	1034235810	4000	4000	4000	4000	663
438	20231204	133100	1031583810	4010	4015	4015	4005	839
439	20231204	133000	1028217880	4015	4015	4015	4015	0
440	20231204	132900	1028217880	4015	4015	4015	4015	18
441	20231204	132800	1028145610	4020	4040	4040	4020	5550
442	20231204	132700	1005800215	4045	4050	4050	4045	712
443	20231204	132600	1002917675	4050	4055	4055	4050	20
444	20231204	132500	1002836635	4075	4075	4075	4075	0
445	20231204	132400	1002836635	4075	4075	4075	4075	0
446	20231204	132300	1002836635	4075	4075	4075	4075	0
447	20231204	132200	1002836635	4075	4075	4075	4075	0
448	20231204	132100	1002836635	4075	4075	4075	4075	0
449	20231204	132000	1002836635	4075	4080	4080	4075	337
450	20231204	131900	1001461680	4080	4080	4080	4080	0
451	20231204	131800	1001461680	4080	4080	4080	4080	0
452	20231204	131700	1001461680	4080	4080	4080	4080	0
453	20231204	131600	1001461680	4080	4080	4080	4080	0
454	20231204	131500	1001461680	4080	4080	4080	4080	10
455	20231204	131400	1001420880	4080	4080	4080	4080	0
456	20231204	131300	1001420880	4080	4080	4080	4080	0
457	20231204	131200	1001420880	4080	4080	4080	4080	20
458	20231204	131100	1001339280	4080	4080	4080	4080	50
459	20231204	131000	1001135280	4095	4095	4095	4095	0
460	20231204	130900	1001135280	4095	4095	4095	4095	200
461	20231204	130800	1000316280	4095	4095	4095	4095	1
462	20231204	130700	1000312185	4045	4095	4095	4045	5166
463	20231204	130600	979325645	4080	4085	4085	4080	1000
464	20231204	130500	975244650	4085	4085	4085	4085	242
465	20231204	130400	974256080	4085	4085	4085	4085	0
466	20231204	130300	974256080	4085	4085	4085	4085	100
467	20231204	130200	973847580	4085	4085	4085	4085	1
468	20231204	130100	973843495	4085	4085	4085	4085	14
469	20231204	130000	973786305	4085	4095	4095	4085	1020
470	20231204	125900	969619400	4085	4100	4100	4085	894
471	20231204	125800	965967395	4100	4100	4100	4100	1034
472	20231204	125700	961727995	4100	4085	4100	4085	9095
473	20231204	125600	924499100	4080	4075	4080	4075	1102
474	20231204	125500	920003230	4070	4070	4070	4070	200
475	20231204	125400	919189230	4070	4070	4070	4070	0
476	20231204	125300	919189230	4070	4070	4070	4070	500
477	20231204	125200	917154230	4070	4070	4070	4070	0
478	20231204	125100	917154230	4070	4070	4070	4070	0
479	20231204	125000	917154230	4070	4070	4070	4070	2
480	20231204	124900	917146090	4075	4075	4075	4075	0
481	20231204	124800	917146090	4075	4075	4075	4075	20
482	20231204	124700	917064590	4075	4075	4075	4075	410
483	20231204	124600	915393840	4080	4080	4080	4080	0
484	20231204	124500	915393840	4080	4080	4080	4080	21
485	20231204	124400	915308160	4070	4070	4070	4070	0
486	20231204	124300	915308160	4070	4070	4070	4070	0
487	20231204	124200	915308160	4070	4070	4070	4070	36
488	20231204	124100	915161640	4080	4080	4080	4080	0
489	20231204	124000	915161640	4080	4080	4080	4080	3
490	20231204	123900	915149400	4070	4070	4070	4070	0
491	20231204	123800	915149400	4070	4070	4070	4070	87
492	20231204	123700	914795310	4080	4075	4080	4075	34
493	20231204	123600	914656690	4060	4060	4060	4060	0
494	20231204	123500	914656690	4060	4060	4060	4060	19
495	20231204	123400	914579550	4060	4060	4060	4060	0
496	20231204	123300	914579550	4060	4075	4080	4060	102
497	20231204	123200	914163435	4080	4055	4080	4055	161
498	20231204	123100	913507935	4060	4060	4060	4060	4
499	20231204	123000	913491695	4050	4050	4050	4050	0
500	20231204	122900	913491695	4050	4050	4050	4050	0
501	20231204	122800	913491695	4050	4050	4050	4050	0
502	20231204	122700	913491695	4050	4080	4080	4050	865
503	20231204	122600	909972605	4060	4060	4065	4060	68
504	20231204	122500	909696475	4075	4075	4075	4075	1
505	20231204	122400	909692400	4080	4080	4080	4080	448
506	20231204	122300	907864560	4080	4080	4080	4080	44
507	20231204	122200	907685040	4080	4085	4085	4080	695
508	20231204	122100	904846060	4085	4085	4085	4085	500
509	20231204	122000	902803560	4095	4095	4095	4095	200
510	20231204	121900	901984560	4095	4095	4095	4095	1
511	20231204	121800	901980465	4100	4090	4100	4085	247
512	20231204	121700	900970390	4100	4100	4100	4100	27
513	20231204	121600	900859690	4100	4095	4100	4090	2887
514	20231204	121500	889033370	4095	4085	4095	4070	4746
515	20231204	121400	869622015	4080	4080	4080	4080	7
516	20231204	121300	869593455	4080	4080	4080	4080	0
517	20231204	121200	869593455	4080	4080	4080	4080	493
518	20231204	121100	867582015	4085	4085	4085	4085	2
519	20231204	121000	867573845	4085	4085	4085	4085	3
520	20231204	120900	867561590	4085	4085	4085	4085	528
521	20231204	120800	865404710	4090	4080	4090	4080	9001
522	20231204	120700	828664620	4060	4060	4060	4060	50
523	20231204	120600	828461620	4060	4080	4080	4060	38
524	20231204	120500	828306600	4080	4065	4080	4065	2356
525	20231204	120400	818717520	4050	4050	4050	4050	0
526	20231204	120300	818717520	4050	4050	4050	4050	20
527	20231204	120200	818636520	4065	4065	4065	4065	0
528	20231204	120100	818636520	4065	4065	4065	4065	0
529	20231204	120000	818636520	4065	4065	4065	4065	0
530	20231204	115900	818636520	4065	4065	4065	4065	50
531	20231204	115800	818433270	4065	4065	4065	4065	0
532	20231204	115700	818433270	4065	4065	4065	4065	0
533	20231204	115600	818433270	4065	4065	4065	4065	0
534	20231204	115500	818433270	4065	4065	4065	4065	20
535	20231204	115400	818351970	4065	4065	4065	4065	0
536	20231204	115300	818351970	4065	4065	4065	4065	0
537	20231204	115200	818351970	4065	4065	4065	4065	0
538	20231204	115100	818351970	4065	4065	4065	4065	0
539	20231204	115000	818351970	4065	4065	4065	4065	1086
540	20231204	114900	813937380	4030	4030	4030	4030	0
541	20231204	114800	813937380	4030	4035	4035	4030	2100
542	20231204	114700	805472085	4065	4065	4065	4065	0
543	20231204	114600	805472085	4065	4065	4065	4065	0
544	20231204	114500	805472085	4065	4065	4065	4065	0
545	20231204	114400	805472085	4065	4065	4065	4065	0
546	20231204	114300	805472085	4065	4060	4065	4060	1346
547	20231204	114200	800002060	4030	4030	4030	4030	0
548	20231204	114100	800002060	4030	4040	4040	4030	32
549	20231204	114000	799872790	4040	4040	4040	4040	29
550	20231204	113900	799755630	4050	4050	4050	4050	300
551	20231204	113800	798540630	4050	4050	4050	4050	200
552	20231204	113700	797730630	4060	4060	4060	4060	0
553	20231204	113600	797730630	4060	4060	4060	4060	38
554	20231204	113500	797576350	4060	4060	4060	4060	0
555	20231204	113400	797576350	4060	4060	4060	4060	17
556	20231204	113300	797507330	4060	4060	4060	4060	112
557	20231204	113200	797052610	4060	4060	4060	4060	921
558	20231204	113100	793313350	4065	4065	4065	4065	47
559	20231204	113000	793122295	4060	4060	4060	4060	0
560	20231204	112900	793122295	4060	4060	4060	4060	1004
561	20231204	112800	789046055	4060	4060	4060	4060	301
562	20231204	112700	787823995	4060	4075	4075	4060	118
563	20231204	112600	787344525	4080	4080	4080	4080	4198
564	20231204	112500	770216685	4080	4080	4080	4080	370
565	20231204	112400	768707085	4075	4080	4080	4075	681
566	20231204	112300	765932005	4075	4050	4080	4045	1023
567	20231204	112200	761767225	4050	4050	4050	4050	10
568	20231204	112100	761726725	4060	4060	4060	4060	2
569	20231204	112000	761718605	4055	4060	4060	4040	39
570	20231204	111900	761560500	4030	4030	4030	4030	300
571	20231204	111800	760351500	4030	4030	4030	4030	0
572	20231204	111700	760351500	4030	4030	4030	4030	1
573	20231204	111600	760347470	4030	4030	4030	4030	0
574	20231204	111500	760347470	4030	4030	4030	4030	0
575	20231204	111400	760347470	4030	4050	4050	4030	18
576	20231204	111300	760274890	4065	4065	4065	4065	20
577	20231204	111200	760193590	4065	4065	4065	4065	0
578	20231204	111100	760193590	4065	4065	4065	4065	0
579	20231204	111000	760193590	4065	4065	4065	4065	18
580	20231204	110900	760120420	4055	4065	4065	4055	362
581	20231204	110800	758652495	4055	4055	4055	4055	0
582	20231204	110700	758652495	4055	4055	4055	4055	1
583	20231204	110600	758648440	4065	4065	4065	4065	0
584	20231204	110500	758648440	4065	4065	4065	4065	0
585	20231204	110400	758648440	4065	4065	4065	4065	0
586	20231204	110300	758648440	4065	4065	4065	4065	0
587	20231204	110200	758648440	4065	4065	4065	4065	2
588	20231204	110100	758640310	4065	4035	4065	4035	296
589	20231204	110000	757445285	4010	4020	4020	4010	1049
590	20231204	105900	753238605	4020	4020	4020	4020	0
591	20231204	105800	753238605	4020	4020	4020	4020	0
592	20231204	105700	753238605	4020	4020	4020	4020	0
593	20231204	105600	753238605	4020	4020	4020	4020	2
594	20231204	105500	753230565	4035	4035	4035	4035	1
595	20231204	105400	753226530	4005	4020	4020	4005	2209
596	20231204	105300	744375915	4020	4040	4040	4020	235
597	20231204	105200	743430615	4040	4050	4050	4040	480
598	20231204	105100	741490055	4050	4070	4070	4045	866
599	20231204	105000	737982505	4070	4070	4070	4070	91
600	20231204	104900	737612135	4070	4070	4070	4070	0
601	20231204	104800	737612135	4070	4055	4070	4050	383
602	20231204	104700	736059990	4055	4055	4055	4055	1
603	20231204	104600	736055935	4060	4080	4080	4060	1187
604	20231204	104500	731216715	4070	4100	4105	4070	2557
605	20231204	104400	720745085	4100	4100	4100	4070	4008
606	20231204	104300	704312335	4100	4105	4105	4060	4476
607	20231204	104200	685953110	4105	4100	4105	4095	3864
608	20231204	104100	670099005	4100	4100	4100	4095	8451
609	20231204	104000	635449935	4100	4100	4100	4100	1802
610	20231204	103900	628061735	4100	4060	4100	4060	15023
611	20231204	103800	566595785	4045	4060	4080	4045	5682
612	20231204	103700	543424795	4060	4045	4060	4045	1273
613	20231204	103600	538262735	4040	4020	4040	4020	1201
614	20231204	103500	533430210	4020	4020	4020	4020	1000
615	20231204	103400	529410210	4020	4020	4020	4020	194
616	20231204	103300	528630330	4020	4000	4020	4000	4815
617	20231204	103200	509324500	3970	3970	3970	3970	0
618	20231204	103100	509324500	3970	3980	3980	3970	290
619	20231204	103000	508173190	4000	3995	4000	3995	508
620	20231204	102900	506142340	3970	3970	3970	3970	0
621	20231204	102800	506142340	3970	3970	3970	3970	0
622	20231204	102700	506142340	3970	3970	3970	3970	0
623	20231204	102600	506142340	3970	3970	3970	3970	106
624	20231204	102500	505721520	3970	3985	3985	3970	95
625	20231204	102400	505343495	4000	3995	4000	3995	2063
626	20231204	102300	497101495	3970	3935	3970	3935	4472
627	20231204	102200	479364735	3940	3940	3940	3940	0
628	20231204	102100	479364735	3940	3940	3940	3940	0
629	20231204	102000	479364735	3940	3940	3940	3940	5
630	20231204	101900	479345035	3940	3940	3940	3940	100
631	20231204	101800	478951035	3945	3945	3945	3945	0
632	20231204	101700	478951035	3945	3960	3960	3945	1835
633	20231204	101600	471711610	3945	3920	3945	3920	2077
634	20231204	101500	463532345	3915	3915	3915	3915	7
635	20231204	101400	463504940	3915	3915	3915	3915	5
636	20231204	101300	463485365	3915	3915	3915	3915	150
637	20231204	101200	462898115	3915	3915	3915	3915	1050
638	20231204	101100	458787365	3920	3920	3920	3920	0
639	20231204	101000	458787365	3920	3930	3930	3920	1450
640	20231204	100900	453099240	3930	3935	3935	3930	389
641	20231204	100800	451568735	3935	3945	3945	3935	435
642	20231204	100700	449854805	3965	3965	3965	3965	0
643	20231204	100600	449854805	3965	3965	3965	3965	0
644	20231204	100500	449854805	3965	3945	3965	3940	56
645	20231204	100400	449634100	3945	3945	3945	3945	0
646	20231204	100300	449634100	3945	3945	3945	3945	0
647	20231204	100200	449634100	3945	3945	3945	3945	305
648	20231204	100100	448430875	3945	4000	4000	3945	2065
649	20231204	100000	440272975	3980	3985	3985	3980	3
650	20231204	095900	440261025	4000	4000	4000	4000	0
651	20231204	095800	440261025	4000	4000	4000	4000	0
652	20231204	095700	440261025	4000	4000	4000	4000	0
653	20231204	095600	440261025	4000	4010	4020	4000	247
654	20231204	095500	439271415	4010	4010	4010	4010	20
655	20231204	095400	439191215	4030	4020	4040	4020	21
656	20231204	095300	439106765	3980	3990	4000	3980	6799
657	20231204	095200	411936955	3990	3980	3990	3980	966
658	20231204	095100	408082855	3980	4000	4000	3980	379
659	20231204	095000	406572755	4000	4000	4000	4000	32
660	20231204	094900	406444755	4000	4000	4000	4000	2
661	20231204	094800	406436755	3985	3990	3990	3985	220
662	20231204	094700	405560035	3995	4055	4055	3995	675
663	20231204	094600	402853790	4040	4040	4040	4040	271
664	20231204	094500	401758950	4055	4050	4055	4050	1896
665	20231204	094400	394079645	4055	4045	4100	4025	14580
666	20231204	094300	334508915	4070	4000	4070	4000	5000
667	20231204	094200	314302325	4000	4060	4060	4000	931
668	20231204	094100	310567095	4015	4050	4065	4015	146
669	20231204	094000	309980195	4015	3940	4070	3940	8242
670	20231204	093900	276828015	3935	3945	3945	3935	2779
671	20231204	093800	265887545	3945	3945	3945	3945	899
672	20231204	093700	262340990	3945	3945	3945	3945	6
673	20231204	093600	262317320	3945	3945	3945	3945	0
674	20231204	093500	262317320	3945	3945	3945	3945	6
675	20231204	093400	262293650	3945	3945	3945	3945	100
676	20231204	093300	261899150	3945	3940	3950	3940	483
677	20231204	093200	259996115	3920	3920	3920	3910	1726
678	20231204	093100	253244055	3940	3940	3940	3940	220
679	20231204	093000	252377255	3950	3965	3965	3950	330
680	20231204	092900	251073345	3975	3990	3990	3975	120
681	20231204	092800	250594770	3990	3990	3990	3990	382
682	20231204	092700	249070590	3995	3995	3995	3995	260
683	20231204	092600	248031890	4000	3960	4000	3960	401
684	20231204	092500	246442255	3960	3935	3965	3935	1272
685	20231204	092400	241416645	3935	3930	3940	3930	237
686	20231204	092300	240484305	3930	3935	3935	3930	4
687	20231204	092200	240468575	3910	3910	3910	3910	1
688	20231204	092100	240464665	3935	3930	3935	3930	2
689	20231204	092000	240456800	3935	3970	3970	3930	931
690	20231204	091900	236793090	3970	3960	3980	3940	685
691	20231204	091800	234084950	3975	4015	4015	3975	1382
692	20231204	091700	228556265	4015	4050	4050	4015	6123
693	20231204	091600	203910745	4030	4075	4100	4025	3364
694	20231204	091500	190160360	4020	4000	4080	4000	3527
695	20231204	091400	175839875	4000	4070	4070	4000	842
696	20231204	091300	172422045	4070	4070	4085	4070	3251
697	20231204	091200	159190135	4065	4045	4080	3970	2804
698	20231204	091100	147870720	4050	4050	4050	4025	1529
699	20231204	091000	141679820	4050	3975	4050	3975	2913
700	20231204	090900	129990710	3950	3930	3950	3930	3492
701	20231204	090800	116245285	3935	3915	3935	3915	978
702	20231204	090700	112402515	3915	3900	3915	3900	7
703	20231204	090600	112375185	3890	3895	3895	3890	5001
704	20231204	090500	92919215	3890	3915	3915	3885	3290
705	20231204	090400	80136315	3885	4000	4010	3885	5370
706	20231204	090300	59119855	4000	3900	4000	3900	2311
707	20231204	090200	50078995	3900	3890	3900	3890	3372
708	20231204	090100	36961495	3890	3895	3895	3890	8831
709	20231204	090000	2581800	3900	3900	3900	3900	662