KissMeData/013310/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	185700	1556643420	4055	4055	4055	4055	12383
3	20231204	185600	1556643420	4055	4055	4055	4055	0
4	20231204	185500	1556643420	4055	4055	4055	4055	0
5	20231204	185400	1556643420	4055	4055	4055	4055	0
6	20231204	185300	1556643420	4055	4055	4055	4055	0
7	20231204	185200	1556643420	4055	4055	4055	4055	0
8	20231204	185100	1556643420	4055	4055	4055	4055	0
9	20231204	185000	1556643420	4055	4055	4055	4055	0
10	20231204	184900	1556643420	4055	4055	4055	4055	0
11	20231204	184800	1556643420	4055	4055	4055	4055	0
12	20231204	184700	1556643420	4055	4055	4055	4055	0
13	20231204	184600	1556643420	4055	4055	4055	4055	0
14	20231204	184500	1556643420	4055	4055	4055	4055	0
15	20231204	184400	1556643420	4055	4055	4055	4055	0
16	20231204	184300	1556643420	4055	4055	4055	4055	0
17	20231204	184200	1556643420	4055	4055	4055	4055	0
18	20231204	184100	1556643420	4055	4055	4055	4055	0
19	20231204	184000	1556643420	4055	4055	4055	4055	0
20	20231204	183900	1556643420	4055	4055	4055	4055	0
21	20231204	183800	1556643420	4055	4055	4055	4055	0
22	20231204	183700	1556643420	4055	4055	4055	4055	0
23	20231204	183600	1556643420	4055	4055	4055	4055	0
24	20231204	183500	1556643420	4055	4055	4055	4055	0
25	20231204	183400	1556643420	4055	4055	4055	4055	0
26	20231204	183300	1556643420	4055	4055	4055	4055	0
27	20231204	183200	1556643420	4055	4055	4055	4055	0
28	20231204	183100	1556643420	4055	4055	4055	4055	0
29	20231204	183000	1556643420	4055	4055	4055	4055	0
30	20231204	182900	1556643420	4055	4055	4055	4055	0
31	20231204	182800	1556643420	4055	4055	4055	4055	0
32	20231204	182700	1556643420	4055	4055	4055	4055	12383
33	20231204	182600	1556643420	4055	4055	4055	4055	0
34	20231204	182500	1556643420	4055	4055	4055	4055	0
35	20231204	182400	1556643420	4055	4055	4055	4055	0
36	20231204	182300	1556643420	4055	4055	4055	4055	0
37	20231204	182200	1556643420	4055	4055	4055	4055	0
38	20231204	182100	1556643420	4055	4055	4055	4055	0
39	20231204	182000	1556643420	4055	4055	4055	4055	0
40	20231204	181900	1556643420	4055	4055	4055	4055	0
41	20231204	181800	1556643420	4055	4055	4055	4055	0
42	20231204	181700	1556643420	4055	4055	4055	4055	0
43	20231204	181600	1556643420	4055	4055	4055	4055	0
44	20231204	181500	1556643420	4055	4055	4055	4055	0
45	20231204	181400	1556643420	4055	4055	4055	4055	0
46	20231204	181300	1556643420	4055	4055	4055	4055	0
47	20231204	181200	1556643420	4055	4055	4055	4055	0
48	20231204	181100	1556643420	4055	4055	4055	4055	0
49	20231204	181000	1556643420	4055	4055	4055	4055	0
50	20231204	180900	1556643420	4055	4055	4055	4055	0
51	20231204	180800	1556643420	4055	4055	4055	4055	0
52	20231204	180700	1556643420	4055	4055	4055	4055	0
53	20231204	180600	1556643420	4055	4055	4055	4055	0
54	20231204	180500	1556643420	4055	4055	4055	4055	0
55	20231204	180400	1556643420	4055	4055	4055	4055	0
56	20231204	180300	1556643420	4055	4055	4055	4055	0
57	20231204	180200	1556643420	4055	4055	4055	4055	0
58	20231204	180100	1556643420	4055	4055	4055	4055	0
59	20231204	180000	1556643420	4055	4055	4055	4055	0
60	20231204	175900	1556643420	4055	4055	4055	4055	0
61	20231204	175800	1556643420	4055	4055	4055	4055	0
62	20231204	175700	1556643420	4055	4055	4055	4055	12383
63	20231204	175600	1556643420	4055	4055	4055	4055	0
64	20231204	175500	1556643420	4055	4055	4055	4055	0
65	20231204	175400	1556643420	4055	4055	4055	4055	0
66	20231204	175300	1556643420	4055	4055	4055	4055	0
67	20231204	175200	1556643420	4055	4055	4055	4055	0
68	20231204	175100	1556643420	4055	4055	4055	4055	0
69	20231204	175000	1556643420	4055	4055	4055	4055	0
70	20231204	174900	1556643420	4055	4055	4055	4055	0
71	20231204	174800	1556643420	4055	4055	4055	4055	0
72	20231204	174700	1556643420	4055	4055	4055	4055	0
73	20231204	174600	1556643420	4055	4055	4055	4055	0
74	20231204	174500	1556643420	4055	4055	4055	4055	0
75	20231204	174400	1556643420	4055	4055	4055	4055	0
76	20231204	174300	1556643420	4055	4055	4055	4055	0
77	20231204	174200	1556643420	4055	4055	4055	4055	0
78	20231204	174100	1556643420	4055	4055	4055	4055	0
79	20231204	174000	1556643420	4055	4055	4055	4055	0
80	20231204	173900	1556643420	4055	4055	4055	4055	0
81	20231204	173800	1556643420	4055	4055	4055	4055	0
82	20231204	173700	1556643420	4055	4055	4055	4055	0
83	20231204	173600	1556643420	4055	4055	4055	4055	0
84	20231204	173500	1556643420	4055	4055	4055	4055	0
85	20231204	173400	1556643420	4055	4055	4055	4055	0
86	20231204	173300	1556643420	4055	4055	4055	4055	0
87	20231204	173200	1556643420	4055	4055	4055	4055	0
88	20231204	173100	1556643420	4055	4055	4055	4055	0
89	20231204	173000	1556643420	4055	4055	4055	4055	0
90	20231204	172900	1556643420	4055	4055	4055	4055	0
91	20231204	172800	1556643420	4055	4055	4055	4055	0
92	20231204	172700	1556643420	4055	4055	4055	4055	12383
93	20231204	172600	1556643420	4055	4055	4055	4055	0
94	20231204	172500	1556643420	4055	4055	4055	4055	0
95	20231204	172400	1556643420	4055	4055	4055	4055	0
96	20231204	172300	1556643420	4055	4055	4055	4055	0
97	20231204	172200	1556643420	4055	4055	4055	4055	0
98	20231204	172100	1556643420	4055	4055	4055	4055	0
99	20231204	172000	1556643420	4055	4055	4055	4055	0
100	20231204	171900	1556643420	4055	4055	4055	4055	0
101	20231204	171800	1556643420	4055	4055	4055	4055	0
102	20231204	171700	1556643420	4055	4055	4055	4055	0
103	20231204	171600	1556643420	4055	4055	4055	4055	0
104	20231204	171500	1556643420	4055	4055	4055	4055	0
105	20231204	171400	1556643420	4055	4055	4055	4055	0
106	20231204	171300	1556643420	4055	4055	4055	4055	0
107	20231204	171200	1556643420	4055	4055	4055	4055	0
108	20231204	171100	1556643420	4055	4055	4055	4055	0
109	20231204	171000	1556643420	4055	4055	4055	4055	0
110	20231204	170900	1556643420	4055	4055	4055	4055	0
111	20231204	170800	1556643420	4055	4055	4055	4055	0
112	20231204	170700	1556643420	4055	4055	4055	4055	0
113	20231204	170600	1556643420	4055	4055	4055	4055	0
114	20231204	170500	1556643420	4055	4055	4055	4055	0
115	20231204	170400	1556643420	4055	4055	4055	4055	0
116	20231204	170300	1556643420	4055	4055	4055	4055	0
117	20231204	170200	1556643420	4055	4055	4055	4055	0
118	20231204	170100	1556643420	4055	4055	4055	4055	0
119	20231204	170000	1556643420	4055	4055	4055	4055	0
120	20231204	165900	1556643420	4055	4055	4055	4055	0
121	20231204	165800	1556643420	4055	4055	4055	4055	0
122	20231204	165700	1556643420	4055	4055	4055	4055	12383
123	20231204	165600	1556643420	4055	4055	4055	4055	0
124	20231204	165500	1556643420	4055	4055	4055	4055	0
125	20231204	165400	1556643420	4055	4055	4055	4055	0
126	20231204	165300	1556643420	4055	4055	4055	4055	0
127	20231204	165200	1556643420	4055	4055	4055	4055	0
128	20231204	165100	1556643420	4055	4055	4055	4055	0
129	20231204	165000	1556643420	4055	4055	4055	4055	0
130	20231204	164900	1556643420	4055	4055	4055	4055	0
131	20231204	164800	1556643420	4055	4055	4055	4055	0
132	20231204	164700	1556643420	4055	4055	4055	4055	0
133	20231204	164600	1556643420	4055	4055	4055	4055	0
134	20231204	164500	1556643420	4055	4055	4055	4055	0
135	20231204	164400	1556643420	4055	4055	4055	4055	0
136	20231204	164300	1556643420	4055	4055	4055	4055	0
137	20231204	164200	1556643420	4055	4055	4055	4055	0
138	20231204	164100	1556643420	4055	4055	4055	4055	0
139	20231204	164000	1556643420	4055	4055	4055	4055	0
140	20231204	163900	1556643420	4055	4055	4055	4055	0
141	20231204	163800	1556643420	4055	4055	4055	4055	0
142	20231204	163700	1556643420	4055	4055	4055	4055	0
143	20231204	163600	1556643420	4055	4055	4055	4055	0
144	20231204	163500	1556643420	4055	4055	4055	4055	0
145	20231204	163400	1556643420	4055	4055	4055	4055	0
146	20231204	163300	1556643420	4055	4055	4055	4055	0
147	20231204	163200	1556643420	4055	4055	4055	4055	0
148	20231204	163100	1556643420	4055	4055	4055	4055	0
149	20231204	163000	1556643420	4055	4055	4055	4055	0
150	20231204	162900	1556643420	4055	4055	4055	4055	0
151	20231204	162800	1556643420	4055	4055	4055	4055	0
152	20231204	162700	1556643420	4055	4055	4055	4055	12383
153	20231204	162600	1556643420	4055	4055	4055	4055	0
154	20231204	162500	1556643420	4055	4055	4055	4055	0
155	20231204	162400	1556643420	4055	4055	4055	4055	0
156	20231204	162300	1556643420	4055	4055	4055	4055	0
157	20231204	162200	1556643420	4055	4055	4055	4055	0
158	20231204	162100	1556643420	4055	4055	4055	4055	0
159	20231204	162000	1556643420	4055	4055	4055	4055	0
160	20231204	161900	1556643420	4055	4055	4055	4055	0
161	20231204	161800	1556643420	4055	4055	4055	4055	0
162	20231204	161700	1556643420	4055	4055	4055	4055	0
163	20231204	161600	1556643420	4055	4055	4055	4055	0
164	20231204	161500	1556643420	4055	4055	4055	4055	0
165	20231204	161400	1556643420	4055	4055	4055	4055	0
166	20231204	161300	1556643420	4055	4055	4055	4055	0
167	20231204	161200	1556643420	4055	4055	4055	4055	0
168	20231204	161100	1556643420	4055	4055	4055	4055	0
169	20231204	161000	1556643420	4055	4055	4055	4055	0
170	20231204	160900	1556643420	4055	4055	4055	4055	0
171	20231204	160800	1556643420	4055	4055	4055	4055	0
172	20231204	160700	1556643420	4055	4055	4055	4055	0
173	20231204	160600	1556643420	4055	4055	4055	4055	0
174	20231204	160500	1556643420	4055	4055	4055	4055	0
175	20231204	160400	1556643420	4055	4055	4055	4055	0
176	20231204	160300	1556643420	4055	4055	4055	4055	0
177	20231204	160200	1556643420	4055	4055	4055	4055	0
178	20231204	160100	1556643420	4055	4055	4055	4055	0
179	20231204	160000	1556643420	4055	4055	4055	4055	0
180	20231204	155900	1556643420	4055	4055	4055	4055	0
181	20231204	155800	1556643420	4055	4055	4055	4055	0
182	20231204	155700	1556643420	4055	4055	4055	4055	12383
183	20231204	155600	1556643420	4055	4055	4055	4055	0
184	20231204	155500	1556643420	4055	4055	4055	4055	0
185	20231204	155400	1556643420	4055	4055	4055	4055	0
186	20231204	155300	1556643420	4055	4055	4055	4055	0
187	20231204	155200	1556643420	4055	4055	4055	4055	0
188	20231204	155100	1556643420	4055	4055	4055	4055	0
189	20231204	155000	1556643420	4055	4055	4055	4055	0
190	20231204	154900	1556643420	4055	4055	4055	4055	0
191	20231204	154800	1556643420	4055	4055	4055	4055	0
192	20231204	154700	1556643420	4055	4055	4055	4055	0
193	20231204	154600	1556643420	4055	4055	4055	4055	0
194	20231204	154500	1556643420	4055	4055	4055	4055	0
195	20231204	154400	1556643420	4055	4055	4055	4055	0
196	20231204	154300	1556643420	4055	4055	4055	4055	0
197	20231204	154200	1556643420	4055	4055	4055	4055	0
198	20231204	154100	1556643420	4055	4055	4055	4055	0
199	20231204	154000	1556643420	4055	4055	4055	4055	0
200	20231204	153900	1556643420	4055	4055	4055	4055	0
201	20231204	153800	1556643420	4055	4055	4055	4055	0
202	20231204	153700	1556643420	4055	4055	4055	4055	0
203	20231204	153600	1556643420	4055	4055	4055	4055	0
204	20231204	153500	1556643420	4055	4055	4055	4055	0
205	20231204	153400	1556643420	4055	4055	4055	4055	0
206	20231204	153300	1556643420	4055	4055	4055	4055	0
207	20231204	153200	1556643420	4055	4055	4055	4055	0
208	20231204	153100	1556643420	4055	4055	4055	4055	0
209	20231204	153000	1556643420	4055	4055	4055	4055	12383
210	20231204	152900	1506430355	4060	4060	4060	4060	0
211	20231204	152800	1506430355	4060	4060	4060	4060	0
212	20231204	152700	1506430355	4060	4060	4060	4060	0
213	20231204	152600	1506430355	4060	4060	4060	4060	0
214	20231204	152500	1506430355	4060	4060	4060	4060	0
215	20231204	152400	1506430355	4060	4060	4060	4060	0
216	20231204	152300	1506430355	4060	4060	4060	4060	0
217	20231204	152200	1506430355	4060	4060	4060	4060	0
218	20231204	152100	1506430355	4060	4060	4060	4060	0
219	20231204	152000	1506430355	4060	4060	4060	4060	0
220	20231204	151900	1506430355	4060	4070	4070	4060	830
221	20231204	151800	1503057265	4060	4070	4070	4060	638
222	20231204	151700	1500464140	4070	4070	4070	4070	106
223	20231204	151600	1500032720	4070	4070	4070	4070	417
224	20231204	151500	1498335530	4070	4070	4070	4070	100
225	20231204	151400	1497928530	4070	4060	4070	4060	909
226	20231204	151300	1494230610	4070	4070	4070	4060	311
227	20231204	151200	1492966840	4070	4070	4070	4060	494
228	20231204	151100	1490957000	4070	4065	4070	4060	768
229	20231204	151000	1487836360	4070	4065	4070	4055	7827
230	20231204	150900	1456076340	4065	4070	4070	4065	451
231	20231204	150800	1454242770	4070	4070	4070	4065	102
232	20231204	150700	1453827680	4065	4065	4065	4060	2664
233	20231204	150600	1443005785	4065	4065	4070	4065	592
234	20231204	150500	1440599300	4070	4070	4070	4065	64
235	20231204	150400	1440338870	4070	4065	4070	4065	110
236	20231204	150300	1439891715	4060	4060	4065	4055	127
237	20231204	150200	1439376135	4060	4070	4070	4060	310
238	20231204	150100	1438116805	4060	4060	4060	4060	140
239	20231204	150000	1437548405	4060	4060	4070	4060	275
240	20231204	145900	1436431475	4060	4060	4060	4060	1017
241	20231204	145800	1432302455	4060	4055	4060	4055	329
242	20231204	145700	1430967310	4060	4055	4060	4050	2745
243	20231204	145600	1419836830	4055	4055	4055	4055	5496
244	20231204	145500	1397550550	4060	4065	4065	4060	1378
245	20231204	145400	1391955860	4065	4065	4065	4060	407
246	20231204	145300	1390303405	4065	4065	4065	4060	265
247	20231204	145200	1389227355	4065	4065	4065	4065	1
248	20231204	145100	1389223290	4065	4065	4065	4065	4
249	20231204	145000	1389207030	4060	4065	4065	4060	138
250	20231204	144900	1388646660	4060	4065	4065	4060	83
251	20231204	144800	1388309615	4060	4060	4060	4060	110
252	20231204	144700	1387863015	4065	4060	4065	4060	2500
253	20231204	144600	1377704270	4060	4070	4070	4060	14171
254	20231204	144500	1320134955	4070	4070	4070	4065	167
255	20231204	144400	1319455305	4070	4070	4070	4070	1140
256	20231204	144300	1314815505	4070	4070	4070	4065	809
257	20231204	144200	1311522930	4070	4070	4070	4070	3
258	20231204	144100	1311510720	4070	4065	4070	4065	5286
259	20231204	144000	1289997500	4070	4070	4070	4065	142
260	20231204	143900	1289420060	4070	4070	4070	4070	1202
261	20231204	143800	1284527920	4070	4070	4075	4065	358
262	20231204	143700	1283070855	4065	4070	4070	4065	2864
263	20231204	143600	1271414585	4070	4075	4075	4070	546
264	20231204	143500	1269192345	4075	4075	4080	4075	1255
265	20231204	143400	1264077725	4075	4075	4080	4075	824
266	20231204	143300	1260719920	4075	4075	4075	4075	0
267	20231204	143200	1260719920	4075	4075	4075	4075	99
268	20231204	143100	1260316495	4080	4080	4080	4075	313
269	20231204	143000	1259039950	4085	4085	4085	4080	27
270	20231204	142900	1258929660	4085	4085	4085	4075	1115
271	20231204	142800	1254384730	4085	4085	4085	4085	65
272	20231204	142700	1254119205	4085	4080	4085	4080	114
273	20231204	142600	1253653565	4080	4080	4080	4080	450
274	20231204	142500	1251817565	4080	4080	4080	4080	372
275	20231204	142400	1250299805	4080	4080	4080	4080	306
276	20231204	142300	1249051325	4080	4075	4080	4075	2250
277	20231204	142200	1239872575	4080	4080	4080	4080	1
278	20231204	142100	1239868495	4075	4080	4080	4075	2018
279	20231204	142000	1231645095	4075	4075	4080	4075	475
280	20231204	141900	1229708610	4080	4080	4080	4075	301
281	20231204	141800	1228481530	4075	4080	4080	4075	602
282	20231204	141700	1226027870	4080	4080	4080	4080	1
283	20231204	141600	1226023790	4075	4080	4080	4075	771
284	20231204	141500	1222881465	4080	4075	4080	4075	1001
285	20231204	141400	1218802385	4075	4075	4075	4075	784
286	20231204	141300	1215607585	4075	4075	4075	4070	206
287	20231204	141200	1214769135	4075	4075	4075	4075	62
288	20231204	141100	1214516485	4075	4075	4075	4075	286
289	20231204	141000	1213351035	4075	4070	4075	4070	499
290	20231204	140900	1211320095	4070	4070	4070	4070	1004
291	20231204	140800	1207233815	4075	4070	4075	4070	132
292	20231204	140700	1206696415	4070	4070	4070	4070	14
293	20231204	140600	1206639435	4070	4075	4075	4070	440
294	20231204	140500	1204846585	4075	4080	4080	4075	621
295	20231204	140400	1202316005	4075	4075	4080	4075	559
296	20231204	140300	1200038075	4075	4075	4075	4075	814
297	20231204	140200	1196721025	4075	4075	4075	4075	512
298	20231204	140100	1194634625	4080	4070	4080	4070	588
299	20231204	140000	1192241405	4075	4075	4075	4070	649
300	20231204	135900	1189598880	4075	4080	4085	4075	5422
301	20231204	135800	1167502765	4085	4085	4085	4085	2078
302	20231204	135700	1159014135	4080	4080	4080	4080	99
303	20231204	135600	1158610215	4080	4080	4080	4080	3162
304	20231204	135500	1145709255	4080	4080	4080	4080	10
305	20231204	135400	1145668455	4080	4075	4080	4075	988
306	20231204	135300	1141642350	4080	4080	4080	4080	19
307	20231204	135200	1141564830	4075	4075	4075	4075	10
308	20231204	135100	1141524080	4080	4080	4080	4080	0
309	20231204	135000	1141524080	4080	4080	4080	4080	46
310	20231204	134900	1141336400	4085	4085	4085	4085	21
311	20231204	134800	1141250615	4080	4080	4080	4080	27
312	20231204	134700	1141140455	4080	4080	4085	4080	348
313	20231204	134600	1139720045	4090	4090	4090	4080	1695
314	20231204	134500	1132804315	4080	4080	4085	4080	1235
315	20231204	134400	1127765095	4080	4090	4090	4080	25
316	20231204	134300	1127663045	4090	4090	4090	4090	20
317	20231204	134200	1127581245	4090	4090	4090	4090	0
318	20231204	134100	1127581245	4090	4090	4090	4090	80
319	20231204	134000	1127254045	4090	4080	4090	4075	147
320	20231204	133900	1126654180	4080	4080	4095	4075	8675
321	20231204	133800	1091252585	4095	4095	4095	4095	26
322	20231204	133700	1091146115	4085	4085	4090	4080	2757
323	20231204	133600	1079890620	4085	4085	4085	4085	200
324	20231204	133500	1079073620	4085	4085	4095	4085	181
325	20231204	133400	1078334225	4085	4085	4085	4085	1
326	20231204	133300	1078330140	4085	4095	4095	4085	3152
327	20231204	133200	1065454210	4095	4095	4095	4095	0
328	20231204	133100	1065454210	4095	4090	4095	4090	87
329	20231204	133000	1065098130	4090	4090	4090	4090	1018
330	20231204	132900	1060934510	4090	4090	4090	4090	11
331	20231204	132800	1060889520	4090	4085	4090	4085	551
332	20231204	132700	1058638430	4090	4085	4090	4085	6
333	20231204	132600	1058613895	4090	4090	4095	4090	110
334	20231204	132500	1058163990	4095	4095	4095	4095	382
335	20231204	132400	1056599700	4090	4090	4090	4090	30
336	20231204	132300	1056477000	4095	4095	4095	4095	251
337	20231204	132200	1055449155	4095	4095	4095	4090	628
338	20231204	132100	1052879045	4095	4090	4095	4090	13
339	20231204	132000	1052825860	4095	4090	4095	4090	34
340	20231204	131900	1052686725	4090	4090	4090	4090	8
341	20231204	131800	1052654005	4090	4090	4090	4090	192
342	20231204	131700	1051868725	4085	4090	4090	4085	412
343	20231204	131600	1050183700	4090	4085	4090	4085	212
344	20231204	131500	1049317620	4085	4085	4085	4085	0
345	20231204	131400	1049317620	4085	4085	4085	4085	500
346	20231204	131300	1047275120	4085	4090	4090	4085	7
347	20231204	131200	1047246515	4090	4085	4090	4085	451
348	20231204	131100	1045402680	4090	4090	4090	4090	1
349	20231204	131000	1045398590	4080	4090	4090	4080	2817
350	20231204	130900	1033900170	4090	4085	4090	4085	1314
351	20231204	130800	1028532470	4085	4095	4095	4085	9837
352	20231204	130700	988330825	4100	4100	4100	4090	6
353	20231204	130600	988306245	4090	4090	4095	4090	1213
354	20231204	130500	983345010	4090	4090	4090	4090	28
355	20231204	130400	983230490	4090	4090	4090	4090	0
356	20231204	130300	983230490	4090	4090	4090	4090	50
357	20231204	130200	983025990	4095	4095	4095	4095	987
358	20231204	130100	978984225	4100	4100	4100	4100	1
359	20231204	130000	978980125	4090	4090	4090	4090	1
360	20231204	125900	978976035	4090	4100	4100	4090	2107
361	20231204	125800	970352120	4110	4110	4110	4110	501
362	20231204	125700	968293010	4110	4100	4110	4095	501
363	20231204	125600	966241100	4100	4100	4100	4100	0
364	20231204	125500	966241100	4100	4115	4115	4100	300
365	20231204	125400	965009600	4115	4095	4115	4095	1071
366	20231204	125300	960621435	4095	4120	4120	4095	2138
367	20231204	125200	951861655	4120	4120	4120	4120	23
368	20231204	125100	951766895	4120	4120	4120	4120	0
369	20231204	125000	951766895	4120	4100	4120	4100	1100
370	20231204	124900	947250545	4095	4095	4095	4095	0
371	20231204	124800	947250545	4095	4095	4095	4095	5
372	20231204	124700	947230070	4095	4095	4095	4095	520
373	20231204	124600	945100670	4095	4100	4100	4095	400
374	20231204	124500	943461670	4095	4105	4105	4095	2
375	20231204	124400	943453470	4095	4095	4095	4095	201
376	20231204	124300	942630375	4105	4105	4105	4105	1
377	20231204	124200	942626270	4085	4090	4090	4085	3460
378	20231204	124100	928479505	4090	4100	4100	4090	2896
379	20231204	124000	916624780	4100	4105	4105	4100	1366
380	20231204	123900	911021020	4105	4110	4110	4105	389
381	20231204	123800	909424135	4110	4110	4110	4110	1
382	20231204	123700	909420025	4100	4105	4105	4100	10000
383	20231204	123600	868412155	4110	4110	4110	4110	0
384	20231204	123500	868412155	4110	4110	4110	4105	8
385	20231204	123400	868379305	4110	4110	4110	4110	284
386	20231204	123300	867212065	4115	4115	4115	4115	5
387	20231204	123200	867191490	4115	4110	4115	4105	1001
388	20231204	123100	863079885	4125	4125	4125	4125	2
389	20231204	123000	863071635	4110	4115	4115	4110	3101
390	20231204	122900	850321295	4115	4115	4115	4115	0
391	20231204	122800	850321295	4115	4115	4115	4115	100
392	20231204	122700	849909795	4120	4120	4125	4120	768
393	20231204	122600	846745385	4125	4125	4125	4125	141
394	20231204	122500	846163760	4125	4120	4130	4120	1321
395	20231204	122400	840711760	4120	4120	4120	4120	92
396	20231204	122300	840332720	4130	4130	4130	4130	50
397	20231204	122200	840126220	4130	4130	4130	4130	1
398	20231204	122100	840122090	4120	4120	4120	4120	190
399	20231204	122000	839339290	4125	4125	4125	4125	500
400	20231204	121900	837276790	4130	4130	4130	4130	3
401	20231204	121800	837264400	4130	4120	4130	4120	12
402	20231204	121700	837214940	4120	4120	4120	4120	43
403	20231204	121600	837037780	4120	4120	4120	4120	23
404	20231204	121500	836943020	4115	4115	4115	4115	156
405	20231204	121400	836301080	4115	4115	4115	4110	332
406	20231204	121300	834936550	4115	4115	4115	4115	200
407	20231204	121200	834113550	4115	4115	4115	4115	5
408	20231204	121100	834092975	4115	4115	4115	4115	49
409	20231204	121000	833891340	4115	4115	4115	4115	0
410	20231204	120900	833891340	4115	4115	4115	4115	37
411	20231204	120800	833739085	4115	4105	4115	4105	6
412	20231204	120700	833714425	4105	4105	4105	4105	456
413	20231204	120600	831842545	4105	4105	4105	4105	500
414	20231204	120500	829790045	4100	4100	4100	4100	0
415	20231204	120400	829790045	4100	4105	4105	4100	700
416	20231204	120300	826920040	4100	4100	4100	4100	0
417	20231204	120200	826920040	4100	4100	4100	4100	556
418	20231204	120100	824640440	4100	4100	4100	4100	0
419	20231204	120000	824640440	4100	4100	4100	4100	19
420	20231204	115900	824562540	4100	4110	4110	4100	8400
421	20231204	115800	790074550	4115	4115	4115	4115	121
422	20231204	115700	789576635	4110	4110	4110	4110	1000
423	20231204	115600	785466635	4115	4115	4115	4110	263
424	20231204	115500	784384490	4115	4115	4115	4115	521
425	20231204	115400	782240575	4115	4115	4115	4115	1260
426	20231204	115300	777055675	4115	4115	4115	4115	20
427	20231204	115200	776973375	4120	4120	4120	4120	669
428	20231204	115100	774217095	4120	4120	4120	4120	600
429	20231204	115000	771745095	4120	4120	4120	4120	200
430	20231204	114900	770921095	4125	4120	4125	4120	48
431	20231204	114800	770723330	4120	4120	4120	4120	0
432	20231204	114700	770723330	4120	4120	4120	4120	0
433	20231204	114600	770723330	4120	4125	4125	4120	2556
434	20231204	114500	760189830	4125	4125	4125	4125	58
435	20231204	114400	759950580	4125	4125	4125	4125	815
436	20231204	114300	756588705	4125	4125	4125	4125	266
437	20231204	114200	755491455	4130	4130	4130	4130	1
438	20231204	114100	755487325	4125	4125	4125	4125	10
439	20231204	114000	755446075	4130	4130	4130	4130	4
440	20231204	113900	755429555	4125	4120	4125	4120	243
441	20231204	113800	754428380	4125	4130	4130	4125	1381
442	20231204	113700	748731750	4130	4125	4130	4125	101
443	20231204	113600	748315120	4130	4130	4130	4130	20
444	20231204	113500	748232520	4125	4130	4130	4125	13
445	20231204	113400	748178890	4130	4130	4130	4130	4
446	20231204	113300	748162370	4130	4125	4130	4125	50
447	20231204	113200	747956115	4130	4125	4130	4125	281
448	20231204	113100	746796980	4130	4130	4130	4130	0
449	20231204	113000	746796980	4130	4130	4130	4130	30
450	20231204	112900	746673080	4130	4130	4130	4130	0
451	20231204	112800	746673080	4130	4125	4130	4125	591
452	20231204	112700	744235200	4125	4125	4125	4125	4
453	20231204	112600	744218700	4130	4125	4130	4125	62
454	20231204	112500	743962695	4125	4125	4125	4125	2539
455	20231204	112400	733489320	4125	4125	4125	4125	71
456	20231204	112300	733196445	4125	4125	4125	4120	167
457	20231204	112200	732507895	4120	4120	4120	4120	500
458	20231204	112100	730447895	4125	4120	4125	4120	502
459	20231204	112000	728378650	4130	4130	4130	4130	2
460	20231204	111900	728370390	4130	4120	4130	4120	132
461	20231204	111800	727826540	4120	4120	4130	4120	1022
462	20231204	111700	723615890	4115	4120	4120	4115	57
463	20231204	111600	723381300	4115	4135	4135	4115	1708
464	20231204	111500	716345760	4135	4120	4135	4120	22
465	20231204	111400	716254820	4135	4135	4135	4135	11
466	20231204	111300	716209335	4125	4125	4125	4125	200
467	20231204	111200	715384335	4125	4130	4130	4125	64
468	20231204	111100	715120330	4135	4135	4135	4135	21
469	20231204	111000	715033495	4135	4135	4135	4135	0
470	20231204	110900	715033495	4135	4130	4135	4130	438
471	20231204	110800	713223535	4130	4130	4130	4130	1
472	20231204	110700	713219405	4110	4130	4130	4110	111
473	20231204	110600	712761175	4130	4130	4130	4110	1313
474	20231204	110500	707359310	4130	4125	4130	4125	95
475	20231204	110400	706967425	4125	4125	4125	4125	4
476	20231204	110300	706950925	4130	4130	4130	4130	2
477	20231204	110200	706942665	4125	4125	4125	4115	203
478	20231204	110100	706106300	4125	4125	4125	4125	1
479	20231204	110000	706102175	4115	4120	4120	4115	1327
480	20231204	105900	700636905	4120	4120	4120	4120	0
481	20231204	105800	700636905	4120	4120	4120	4120	109
482	20231204	105700	700187825	4120	4115	4120	4115	173
483	20231204	105600	699475420	4115	4115	4115	4115	2
484	20231204	105500	699467190	4120	4120	4120	4120	50
485	20231204	105400	699261190	4120	4120	4120	4120	0
486	20231204	105300	699261190	4120	4115	4120	4115	509
487	20231204	105200	697164355	4115	4115	4115	4115	198
488	20231204	105100	696349585	4110	4115	4115	4110	1100
489	20231204	105000	691823585	4115	4115	4115	4115	1
490	20231204	104900	691819470	4105	4110	4110	4105	501
491	20231204	104800	689760365	4110	4110	4110	4110	3844
492	20231204	104700	673961525	4110	4105	4110	4100	9501
493	20231204	104600	635002180	4100	4110	4110	4100	451
494	20231204	104500	633151450	4110	4105	4110	4100	7837
495	20231204	104400	601009865	4110	4110	4110	4110	0
496	20231204	104300	601009865	4110	4115	4115	4110	120
497	20231204	104200	600516660	4110	4110	4110	4110	760
498	20231204	104100	597393060	4110	4110	4110	4110	320
499	20231204	104000	596077860	4110	4110	4110	4105	306
500	20231204	103900	594820700	4110	4115	4115	4110	300
501	20231204	103800	593587600	4115	4115	4115	4115	91
502	20231204	103700	593213135	4115	4110	4115	4110	442
503	20231204	103600	591396510	4110	4105	4110	4105	370
504	20231204	103500	589877655	4105	4115	4115	4105	696
505	20231204	103400	587018485	4115	4110	4115	4110	36
506	20231204	103300	586870495	4115	4115	4115	4115	439
507	20231204	103200	585064010	4115	4115	4115	4110	381
508	20231204	103100	583497960	4115	4115	4115	4115	101
509	20231204	103000	583082345	4115	4115	4115	4115	1
510	20231204	102900	583078230	4115	4120	4120	4115	195
511	20231204	102800	582275785	4120	4120	4120	4115	690
512	20231204	102700	579433880	4120	4120	4120	4120	215
513	20231204	102600	578548080	4120	4120	4120	4120	30
514	20231204	102500	578424480	4120	4120	4120	4120	5
515	20231204	102400	578403880	4120	4120	4120	4120	110
516	20231204	102300	577950680	4120	4105	4120	4105	1138
517	20231204	102200	573279160	4120	4120	4120	4120	128
518	20231204	102100	572751800	4105	4120	4120	4105	505
519	20231204	102000	570678700	4120	4115	4120	4100	19457
520	20231204	101900	490852905	4115	4130	4130	4115	260
521	20231204	101800	489779980	4130	4130	4130	4130	3
522	20231204	101700	489767590	4110	4120	4120	4110	886
523	20231204	101600	486124630	4130	4130	4130	4130	1
524	20231204	101500	486120500	4130	4120	4130	4110	2300
525	20231204	101400	476665470	4130	4110	4130	4110	515
526	20231204	101300	474548625	4110	4115	4120	4110	5592
527	20231204	101200	451562515	4115	4120	4120	4115	197
528	20231204	101100	450751760	4115	4120	4120	4115	237
529	20231204	101000	449775555	4115	4120	4120	4115	753
530	20231204	100900	446673695	4115	4115	4125	4115	1794
531	20231204	100800	439289935	4125	4115	4125	4115	110
532	20231204	100700	438836750	4115	4115	4115	4115	164
533	20231204	100600	438161890	4115	4120	4120	4115	610
534	20231204	100500	435649980	4120	4130	4130	4120	1849
535	20231204	100400	428023105	4130	4130	4130	4130	20
536	20231204	100300	427940505	4130	4140	4140	4130	10468
537	20231204	100200	384678905	4140	4150	4150	4140	250
538	20231204	100100	383643805	4150	4150	4150	4150	100
539	20231204	100000	383228805	4140	4145	4150	4140	1067
540	20231204	095900	378811300	4150	4145	4150	4145	151
541	20231204	095800	378185170	4145	4145	4145	4145	1
542	20231204	095700	378181025	4130	4145	4145	4130	6035
543	20231204	095600	353222765	4145	4140	4145	4140	589
544	20231204	095500	350782310	4140	4140	4140	4140	21
545	20231204	095400	350695370	4140	4140	4140	4140	120
546	20231204	095300	350198570	4140	4135	4140	4135	491
547	20231204	095200	348166030	4135	4140	4140	4135	641
548	20231204	095100	345515480	4140	4140	4140	4140	38
549	20231204	095000	345358160	4130	4135	4135	4130	1283
550	20231204	094900	340058295	4135	4135	4135	4135	66
551	20231204	094800	339785385	4130	4130	4130	4130	1155
552	20231204	094700	335015235	4135	4135	4135	4135	202
553	20231204	094600	334179965	4135	4135	4135	4135	10
554	20231204	094500	334138615	4135	4140	4140	4135	1523
555	20231204	094400	327841005	4140	4150	4150	4140	1957
556	20231204	094300	319728650	4150	4150	4150	4145	641
557	20231204	094200	317068700	4150	4150	4150	4150	3743
558	20231204	094100	301535250	4150	4150	4150	4145	149
559	20231204	094000	300917405	4150	4150	4150	4145	17
560	20231204	093900	300846910	4155	4150	4155	4145	731
561	20231204	093800	297812325	4145	4145	4145	4145	47
562	20231204	093700	297617510	4145	4145	4145	4145	60
563	20231204	093600	297368810	4150	4150	4150	4150	0
564	20231204	093500	297368810	4150	4155	4155	4130	2420
565	20231204	093400	287351790	4155	4140	4155	4135	3001
566	20231204	093300	274942525	4155	4135	4155	4135	2069
567	20231204	093200	266382190	4155	4140	4155	4135	3001
568	20231204	093100	253969175	4155	4155	4155	4155	222
569	20231204	093000	253046765	4155	4160	4160	4130	2271
570	20231204	092900	243653625	4160	4145	4160	4140	551
571	20231204	092800	241368975	4150	4160	4160	4150	228
572	20231204	092700	240420930	4155	4160	4160	4155	41
573	20231204	092600	240250375	4160	4155	4160	4155	153
574	20231204	092500	239614300	4160	4145	4160	4145	41
575	20231204	092400	239444225	4160	4160	4160	4160	8
576	20231204	092300	239410945	4160	4155	4160	4140	208
577	20231204	092200	238546805	4160	4160	4160	4140	2659
578	20231204	092100	227515015	4160	4160	4160	4160	91
579	20231204	092000	227136455	4160	4155	4160	4155	159
580	20231204	091900	226475165	4155	4160	4160	4155	634
581	20231204	091800	223840840	4160	4160	4160	4155	386
582	20231204	091700	222236340	4160	4160	4160	4160	158
583	20231204	091600	221579060	4165	4165	4165	4145	1768
584	20231204	091500	214229255	4170	4165	4170	4165	1076
585	20231204	091400	209742360	4170	4170	4170	4155	4533
586	20231204	091300	190876215	4155	4160	4175	4155	2614
587	20231204	091200	179977730	4160	4155	4170	4155	3286
588	20231204	091100	166311745	4155	4130	4155	4130	2323
589	20231204	091000	156707175	4130	4130	4135	4130	1015
590	20231204	090900	152515220	4130	4130	4130	4130	204
591	20231204	090800	151672700	4130	4130	4135	4125	836
592	20231204	090700	148220205	4125	4120	4125	4120	3517
593	20231204	090600	133730085	4125	4125	4125	4115	897
594	20231204	090500	130033785	4125	4135	4135	4125	1990
595	20231204	090400	121819415	4135	4155	4155	4135	3076
596	20231204	090300	109093905	4155	4105	4155	4105	1041
597	20231204	090200	104798205	4115	4115	4115	4105	4882
598	20231204	090100	84720940	4115	4140	4145	4115	14640
599	20231204	090000	24195435	4145	4155	4155	4145	5825