KissMeData/253590/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	204800	1133596755	4060	4060	4060	4060	5512
3	20231211	204700	1133596755	4060	4060	4060	4060	0
4	20231211	204600	1133596755	4060	4060	4060	4060	0
5	20231211	204500	1133596755	4060	4060	4060	4060	0
6	20231211	204400	1133596755	4060	4060	4060	4060	0
7	20231211	204300	1133596755	4060	4060	4060	4060	0
8	20231211	204200	1133596755	4060	4060	4060	4060	0
9	20231211	204100	1133596755	4060	4060	4060	4060	0
10	20231211	204000	1133596755	4060	4060	4060	4060	0
11	20231211	203900	1133596755	4060	4060	4060	4060	0
12	20231211	203800	1133596755	4060	4060	4060	4060	0
13	20231211	203700	1133596755	4060	4060	4060	4060	0
14	20231211	203600	1133596755	4060	4060	4060	4060	0
15	20231211	203500	1133596755	4060	4060	4060	4060	0
16	20231211	203400	1133596755	4060	4060	4060	4060	0
17	20231211	203300	1133596755	4060	4060	4060	4060	0
18	20231211	203200	1133596755	4060	4060	4060	4060	0
19	20231211	203100	1133596755	4060	4060	4060	4060	0
20	20231211	203000	1133596755	4060	4060	4060	4060	0
21	20231211	202900	1133596755	4060	4060	4060	4060	0
22	20231211	202800	1133596755	4060	4060	4060	4060	0
23	20231211	202700	1133596755	4060	4060	4060	4060	0
24	20231211	202600	1133596755	4060	4060	4060	4060	0
25	20231211	202500	1133596755	4060	4060	4060	4060	0
26	20231211	202400	1133596755	4060	4060	4060	4060	0
27	20231211	202300	1133596755	4060	4060	4060	4060	0
28	20231211	202200	1133596755	4060	4060	4060	4060	0
29	20231211	202100	1133596755	4060	4060	4060	4060	0
30	20231211	202000	1133596755	4060	4060	4060	4060	0
31	20231211	201900	1133596755	4060	4060	4060	4060	0
32	20231211	201800	1133596755	4060	4060	4060	4060	5512
33	20231211	201700	1133596755	4060	4060	4060	4060	0
34	20231211	201600	1133596755	4060	4060	4060	4060	0
35	20231211	201500	1133596755	4060	4060	4060	4060	0
36	20231211	201400	1133596755	4060	4060	4060	4060	0
37	20231211	201300	1133596755	4060	4060	4060	4060	0
38	20231211	201200	1133596755	4060	4060	4060	4060	0
39	20231211	201100	1133596755	4060	4060	4060	4060	0
40	20231211	201000	1133596755	4060	4060	4060	4060	0
41	20231211	200900	1133596755	4060	4060	4060	4060	0
42	20231211	200800	1133596755	4060	4060	4060	4060	0
43	20231211	200700	1133596755	4060	4060	4060	4060	0
44	20231211	200600	1133596755	4060	4060	4060	4060	0
45	20231211	200500	1133596755	4060	4060	4060	4060	0
46	20231211	200400	1133596755	4060	4060	4060	4060	0
47	20231211	200300	1133596755	4060	4060	4060	4060	0
48	20231211	200200	1133596755	4060	4060	4060	4060	0
49	20231211	200100	1133596755	4060	4060	4060	4060	0
50	20231211	200000	1133596755	4060	4060	4060	4060	0
51	20231211	195900	1133596755	4060	4060	4060	4060	0
52	20231211	195800	1133596755	4060	4060	4060	4060	0
53	20231211	195700	1133596755	4060	4060	4060	4060	0
54	20231211	195600	1133596755	4060	4060	4060	4060	0
55	20231211	195500	1133596755	4060	4060	4060	4060	0
56	20231211	195400	1133596755	4060	4060	4060	4060	0
57	20231211	195300	1133596755	4060	4060	4060	4060	0
58	20231211	195200	1133596755	4060	4060	4060	4060	0
59	20231211	195100	1133596755	4060	4060	4060	4060	0
60	20231211	195000	1133596755	4060	4060	4060	4060	0
61	20231211	194900	1133596755	4060	4060	4060	4060	0
62	20231211	194800	1133596755	4060	4060	4060	4060	5512
63	20231211	194700	1133596755	4060	4060	4060	4060	0
64	20231211	194600	1133596755	4060	4060	4060	4060	0
65	20231211	194500	1133596755	4060	4060	4060	4060	0
66	20231211	194400	1133596755	4060	4060	4060	4060	0
67	20231211	194300	1133596755	4060	4060	4060	4060	0
68	20231211	194200	1133596755	4060	4060	4060	4060	0
69	20231211	194100	1133596755	4060	4060	4060	4060	0
70	20231211	194000	1133596755	4060	4060	4060	4060	0
71	20231211	193900	1133596755	4060	4060	4060	4060	0
72	20231211	193800	1133596755	4060	4060	4060	4060	0
73	20231211	193700	1133596755	4060	4060	4060	4060	0
74	20231211	193600	1133596755	4060	4060	4060	4060	0
75	20231211	193500	1133596755	4060	4060	4060	4060	0
76	20231211	193400	1133596755	4060	4060	4060	4060	0
77	20231211	193300	1133596755	4060	4060	4060	4060	0
78	20231211	193200	1133596755	4060	4060	4060	4060	0
79	20231211	193100	1133596755	4060	4060	4060	4060	0
80	20231211	193000	1133596755	4060	4060	4060	4060	0
81	20231211	192900	1133596755	4060	4060	4060	4060	0
82	20231211	192800	1133596755	4060	4060	4060	4060	0
83	20231211	192700	1133596755	4060	4060	4060	4060	0
84	20231211	192600	1133596755	4060	4060	4060	4060	0
85	20231211	192500	1133596755	4060	4060	4060	4060	0
86	20231211	192400	1133596755	4060	4060	4060	4060	0
87	20231211	192300	1133596755	4060	4060	4060	4060	0
88	20231211	192200	1133596755	4060	4060	4060	4060	0
89	20231211	192100	1133596755	4060	4060	4060	4060	0
90	20231211	192000	1133596755	4060	4060	4060	4060	0
91	20231211	191900	1133596755	4060	4060	4060	4060	0
92	20231211	191800	1133596755	4060	4060	4060	4060	5512
93	20231211	191700	1133596755	4060	4060	4060	4060	0
94	20231211	191600	1133596755	4060	4060	4060	4060	0
95	20231211	191500	1133596755	4060	4060	4060	4060	0
96	20231211	191400	1133596755	4060	4060	4060	4060	0
97	20231211	191300	1133596755	4060	4060	4060	4060	0
98	20231211	191200	1133596755	4060	4060	4060	4060	0
99	20231211	191100	1133596755	4060	4060	4060	4060	0
100	20231211	191000	1133596755	4060	4060	4060	4060	0
101	20231211	190900	1133596755	4060	4060	4060	4060	0
102	20231211	190800	1133596755	4060	4060	4060	4060	0
103	20231211	190700	1133596755	4060	4060	4060	4060	0
104	20231211	190600	1133596755	4060	4060	4060	4060	0
105	20231211	190500	1133596755	4060	4060	4060	4060	0
106	20231211	190400	1133596755	4060	4060	4060	4060	0
107	20231211	190300	1133596755	4060	4060	4060	4060	0
108	20231211	190200	1133596755	4060	4060	4060	4060	0
109	20231211	190100	1133596755	4060	4060	4060	4060	0
110	20231211	190000	1133596755	4060	4060	4060	4060	0
111	20231211	185900	1133596755	4060	4060	4060	4060	0
112	20231211	185800	1133596755	4060	4060	4060	4060	0
113	20231211	185700	1133596755	4060	4060	4060	4060	0
114	20231211	185600	1133596755	4060	4060	4060	4060	0
115	20231211	185500	1133596755	4060	4060	4060	4060	0
116	20231211	185400	1133596755	4060	4060	4060	4060	0
117	20231211	185300	1133596755	4060	4060	4060	4060	0
118	20231211	185200	1133596755	4060	4060	4060	4060	0
119	20231211	185100	1133596755	4060	4060	4060	4060	0
120	20231211	185000	1133596755	4060	4060	4060	4060	0
121	20231211	184900	1133596755	4060	4060	4060	4060	0
122	20231211	184800	1133596755	4060	4060	4060	4060	5512
123	20231211	184700	1133596755	4060	4060	4060	4060	0
124	20231211	184600	1133596755	4060	4060	4060	4060	0
125	20231211	184500	1133596755	4060	4060	4060	4060	0
126	20231211	184400	1133596755	4060	4060	4060	4060	0
127	20231211	184300	1133596755	4060	4060	4060	4060	0
128	20231211	184200	1133596755	4060	4060	4060	4060	0
129	20231211	184100	1133596755	4060	4060	4060	4060	0
130	20231211	184000	1133596755	4060	4060	4060	4060	0
131	20231211	183900	1133596755	4060	4060	4060	4060	0
132	20231211	183800	1133596755	4060	4060	4060	4060	0
133	20231211	183700	1133596755	4060	4060	4060	4060	0
134	20231211	183600	1133596755	4060	4060	4060	4060	0
135	20231211	183500	1133596755	4060	4060	4060	4060	0
136	20231211	183400	1133596755	4060	4060	4060	4060	0
137	20231211	183300	1133596755	4060	4060	4060	4060	0
138	20231211	183200	1133596755	4060	4060	4060	4060	0
139	20231211	183100	1133596755	4060	4060	4060	4060	0
140	20231211	183000	1133596755	4060	4060	4060	4060	0
141	20231211	182900	1133596755	4060	4060	4060	4060	0
142	20231211	182800	1133596755	4060	4060	4060	4060	0
143	20231211	182700	1133596755	4060	4060	4060	4060	0
144	20231211	182600	1133596755	4060	4060	4060	4060	0
145	20231211	182500	1133596755	4060	4060	4060	4060	0
146	20231211	182400	1133596755	4060	4060	4060	4060	0
147	20231211	182300	1133596755	4060	4060	4060	4060	0
148	20231211	182200	1133596755	4060	4060	4060	4060	0
149	20231211	182100	1133596755	4060	4060	4060	4060	0
150	20231211	182000	1133596755	4060	4060	4060	4060	0
151	20231211	181900	1133596755	4060	4060	4060	4060	0
152	20231211	181800	1133596755	4060	4060	4060	4060	5512
153	20231211	181700	1133596755	4060	4060	4060	4060	0
154	20231211	181600	1133596755	4060	4060	4060	4060	0
155	20231211	181500	1133596755	4060	4060	4060	4060	0
156	20231211	181400	1133596755	4060	4060	4060	4060	0
157	20231211	181300	1133596755	4060	4060	4060	4060	0
158	20231211	181200	1133596755	4060	4060	4060	4060	0
159	20231211	181100	1133596755	4060	4060	4060	4060	0
160	20231211	181000	1133596755	4060	4060	4060	4060	0
161	20231211	180900	1133596755	4060	4060	4060	4060	0
162	20231211	180800	1133596755	4060	4060	4060	4060	0
163	20231211	180700	1133596755	4060	4060	4060	4060	0
164	20231211	180600	1133596755	4060	4060	4060	4060	0
165	20231211	180500	1133596755	4060	4060	4060	4060	0
166	20231211	180400	1133596755	4060	4060	4060	4060	0
167	20231211	180300	1133596755	4060	4060	4060	4060	0
168	20231211	180200	1133596755	4060	4060	4060	4060	0
169	20231211	180100	1133596755	4060	4060	4060	4060	0
170	20231211	180000	1133596755	4060	4060	4060	4060	0
171	20231211	175900	1133596755	4060	4060	4060	4060	0
172	20231211	175800	1133596755	4060	4060	4060	4060	0
173	20231211	175700	1133596755	4060	4060	4060	4060	0
174	20231211	175600	1133596755	4060	4060	4060	4060	0
175	20231211	175500	1133596755	4060	4060	4060	4060	0
176	20231211	175400	1133596755	4060	4060	4060	4060	0
177	20231211	175300	1133596755	4060	4060	4060	4060	0
178	20231211	175200	1133596755	4060	4060	4060	4060	0
179	20231211	175100	1133596755	4060	4060	4060	4060	0
180	20231211	175000	1133596755	4060	4060	4060	4060	0
181	20231211	174900	1133596755	4060	4060	4060	4060	0
182	20231211	174800	1133596755	4060	4060	4060	4060	5512
183	20231211	174700	1133596755	4060	4060	4060	4060	0
184	20231211	174600	1133596755	4060	4060	4060	4060	0
185	20231211	174500	1133596755	4060	4060	4060	4060	0
186	20231211	174400	1133596755	4060	4060	4060	4060	0
187	20231211	174300	1133596755	4060	4060	4060	4060	0
188	20231211	174200	1133596755	4060	4060	4060	4060	0
189	20231211	174100	1133596755	4060	4060	4060	4060	0
190	20231211	174000	1133596755	4060	4060	4060	4060	0
191	20231211	173900	1133596755	4060	4060	4060	4060	0
192	20231211	173800	1133596755	4060	4060	4060	4060	0
193	20231211	173700	1133596755	4060	4060	4060	4060	0
194	20231211	173600	1133596755	4060	4060	4060	4060	0
195	20231211	173500	1133596755	4060	4060	4060	4060	0
196	20231211	173400	1133596755	4060	4060	4060	4060	0
197	20231211	173300	1133596755	4060	4060	4060	4060	0
198	20231211	173200	1133596755	4060	4060	4060	4060	0
199	20231211	173100	1133596755	4060	4060	4060	4060	0
200	20231211	173000	1133596755	4060	4060	4060	4060	0
201	20231211	172900	1133596755	4060	4060	4060	4060	0
202	20231211	172800	1133596755	4060	4060	4060	4060	0
203	20231211	172700	1133596755	4060	4060	4060	4060	0
204	20231211	172600	1133596755	4060	4060	4060	4060	0
205	20231211	172500	1133596755	4060	4060	4060	4060	0
206	20231211	172400	1133596755	4060	4060	4060	4060	0
207	20231211	172300	1133596755	4060	4060	4060	4060	0
208	20231211	172200	1133596755	4060	4060	4060	4060	0
209	20231211	172100	1133596755	4060	4060	4060	4060	0
210	20231211	172000	1133596755	4060	4060	4060	4060	0
211	20231211	171900	1133596755	4060	4060	4060	4060	0
212	20231211	171800	1133596755	4060	4060	4060	4060	5512
213	20231211	171700	1133596755	4060	4060	4060	4060	0
214	20231211	171600	1133596755	4060	4060	4060	4060	0
215	20231211	171500	1133596755	4060	4060	4060	4060	0
216	20231211	171400	1133596755	4060	4060	4060	4060	0
217	20231211	171300	1133596755	4060	4060	4060	4060	0
218	20231211	171200	1133596755	4060	4060	4060	4060	0
219	20231211	171100	1133596755	4060	4060	4060	4060	0
220	20231211	171000	1133596755	4060	4060	4060	4060	0
221	20231211	170900	1133596755	4060	4060	4060	4060	0
222	20231211	170800	1133596755	4060	4060	4060	4060	0
223	20231211	170700	1133596755	4060	4060	4060	4060	0
224	20231211	170600	1133596755	4060	4060	4060	4060	0
225	20231211	170500	1133596755	4060	4060	4060	4060	0
226	20231211	170400	1133596755	4060	4060	4060	4060	0
227	20231211	170300	1133596755	4060	4060	4060	4060	0
228	20231211	170200	1133596755	4060	4060	4060	4060	0
229	20231211	170100	1133596755	4060	4060	4060	4060	0
230	20231211	170000	1133596755	4060	4060	4060	4060	0
231	20231211	165900	1133596755	4060	4060	4060	4060	0
232	20231211	165800	1133596755	4060	4060	4060	4060	0
233	20231211	165700	1133596755	4060	4060	4060	4060	0
234	20231211	165600	1133596755	4060	4060	4060	4060	0
235	20231211	165500	1133596755	4060	4060	4060	4060	0
236	20231211	165400	1133596755	4060	4060	4060	4060	0
237	20231211	165300	1133596755	4060	4060	4060	4060	0
238	20231211	165200	1133596755	4060	4060	4060	4060	0
239	20231211	165100	1133596755	4060	4060	4060	4060	0
240	20231211	165000	1133596755	4060	4060	4060	4060	0
241	20231211	164900	1133596755	4060	4060	4060	4060	0
242	20231211	164800	1133596755	4060	4060	4060	4060	5512
243	20231211	164700	1133596755	4060	4060	4060	4060	0
244	20231211	164600	1133596755	4060	4060	4060	4060	0
245	20231211	164500	1133596755	4060	4060	4060	4060	0
246	20231211	164400	1133596755	4060	4060	4060	4060	0
247	20231211	164300	1133596755	4060	4060	4060	4060	0
248	20231211	164200	1133596755	4060	4060	4060	4060	0
249	20231211	164100	1133596755	4060	4060	4060	4060	0
250	20231211	164000	1133596755	4060	4060	4060	4060	0
251	20231211	163900	1133596755	4060	4060	4060	4060	0
252	20231211	163800	1133596755	4060	4060	4060	4060	0
253	20231211	163700	1133596755	4060	4060	4060	4060	0
254	20231211	163600	1133596755	4060	4060	4060	4060	0
255	20231211	163500	1133596755	4060	4060	4060	4060	0
256	20231211	163400	1133596755	4060	4060	4060	4060	0
257	20231211	163300	1133596755	4060	4060	4060	4060	0
258	20231211	163200	1133596755	4060	4060	4060	4060	0
259	20231211	163100	1133596755	4060	4060	4060	4060	0
260	20231211	163000	1133596755	4060	4060	4060	4060	0
261	20231211	162900	1133596755	4060	4060	4060	4060	0
262	20231211	162800	1133596755	4060	4060	4060	4060	0
263	20231211	162700	1133596755	4060	4060	4060	4060	0
264	20231211	162600	1133596755	4060	4060	4060	4060	0
265	20231211	162500	1133596755	4060	4060	4060	4060	0
266	20231211	162400	1133596755	4060	4060	4060	4060	0
267	20231211	162300	1133596755	4060	4060	4060	4060	0
268	20231211	162200	1133596755	4060	4060	4060	4060	0
269	20231211	162100	1133596755	4060	4060	4060	4060	0
270	20231211	162000	1133596755	4060	4060	4060	4060	0
271	20231211	161900	1133596755	4060	4060	4060	4060	0
272	20231211	161800	1133596755	4060	4060	4060	4060	5512
273	20231211	161700	1133596755	4060	4060	4060	4060	0
274	20231211	161600	1133596755	4060	4060	4060	4060	0
275	20231211	161500	1133596755	4060	4060	4060	4060	0
276	20231211	161400	1133596755	4060	4060	4060	4060	0
277	20231211	161300	1133596755	4060	4060	4060	4060	0
278	20231211	161200	1133596755	4060	4060	4060	4060	0
279	20231211	161100	1133596755	4060	4060	4060	4060	0
280	20231211	161000	1133596755	4060	4060	4060	4060	0
281	20231211	160900	1133596755	4060	4060	4060	4060	0
282	20231211	160800	1133596755	4060	4060	4060	4060	0
283	20231211	160700	1133596755	4060	4060	4060	4060	0
284	20231211	160600	1133596755	4060	4060	4060	4060	0
285	20231211	160500	1133596755	4060	4060	4060	4060	0
286	20231211	160400	1133596755	4060	4060	4060	4060	0
287	20231211	160300	1133596755	4060	4060	4060	4060	0
288	20231211	160200	1133596755	4060	4060	4060	4060	0
289	20231211	160100	1133596755	4060	4060	4060	4060	0
290	20231211	160000	1133596755	4060	4060	4060	4060	0
291	20231211	155900	1133596755	4060	4060	4060	4060	0
292	20231211	155800	1133596755	4060	4060	4060	4060	0
293	20231211	155700	1133596755	4060	4060	4060	4060	0
294	20231211	155600	1133596755	4060	4060	4060	4060	0
295	20231211	155500	1133596755	4060	4060	4060	4060	0
296	20231211	155400	1133596755	4060	4060	4060	4060	0
297	20231211	155300	1133596755	4060	4060	4060	4060	0
298	20231211	155200	1133596755	4060	4060	4060	4060	0
299	20231211	155100	1133596755	4060	4060	4060	4060	0
300	20231211	155000	1133596755	4060	4060	4060	4060	0
301	20231211	154900	1133596755	4060	4060	4060	4060	0
302	20231211	154800	1133596755	4060	4060	4060	4060	5512
303	20231211	154700	1133596755	4060	4060	4060	4060	0
304	20231211	154600	1133596755	4060	4060	4060	4060	0
305	20231211	154500	1133596755	4060	4060	4060	4060	0
306	20231211	154400	1133596755	4060	4060	4060	4060	0
307	20231211	154300	1133596755	4060	4060	4060	4060	0
308	20231211	154200	1133596755	4060	4060	4060	4060	0
309	20231211	154100	1133596755	4060	4060	4060	4060	0
310	20231211	154000	1133596755	4060	4060	4060	4060	0
311	20231211	153900	1133596755	4060	4060	4060	4060	0
312	20231211	153800	1133596755	4060	4060	4060	4060	0
313	20231211	153700	1133596755	4060	4060	4060	4060	0
314	20231211	153600	1133596755	4060	4060	4060	4060	0
315	20231211	153500	1133596755	4060	4060	4060	4060	0
316	20231211	153400	1133596755	4060	4060	4060	4060	0
317	20231211	153300	1133596755	4060	4060	4060	4060	0
318	20231211	153200	1133596755	4060	4060	4060	4060	0
319	20231211	153100	1133596755	4060	4060	4060	4060	0
320	20231211	153000	1133596755	4060	4060	4060	4060	5512
321	20231211	152900	1111218035	4060	4060	4060	4060	0
322	20231211	152800	1111218035	4060	4060	4060	4060	0
323	20231211	152700	1111218035	4060	4060	4060	4060	0
324	20231211	152600	1111218035	4060	4060	4060	4060	0
325	20231211	152500	1111218035	4060	4060	4060	4060	0
326	20231211	152400	1111218035	4060	4060	4060	4060	0
327	20231211	152300	1111218035	4060	4060	4060	4060	0
328	20231211	152200	1111218035	4060	4060	4060	4060	0
329	20231211	152100	1111218035	4060	4060	4060	4060	0
330	20231211	152000	1111218035	4060	4060	4060	4060	0
331	20231211	151900	1111218035	4060	4045	4060	4045	2701
332	20231211	151800	1100292475	4060	4060	4060	4050	1113
333	20231211	151700	1095784195	4055	4055	4055	4055	297
334	20231211	151600	1094579860	4050	4060	4060	4050	1803
335	20231211	151500	1087277700	4055	4055	4060	4055	340
336	20231211	151400	1085898575	4050	4055	4055	4050	3610
337	20231211	151300	1071277460	4055	4060	4060	4055	2983
338	20231211	151200	1059174980	4060	4065	4065	4060	131
339	20231211	151100	1058642470	4065	4060	4065	4060	344
340	20231211	151000	1057245775	4060	4060	4060	4060	2400
341	20231211	150900	1047501775	4065	4065	4065	4065	11
342	20231211	150800	1047457060	4070	4070	4070	4070	1
343	20231211	150700	1047452990	4070	4060	4070	4060	11
344	20231211	150600	1047408320	4060	4060	4060	4060	0
345	20231211	150500	1047408320	4060	4060	4060	4060	105
346	20231211	150400	1046982020	4060	4060	4060	4060	0
347	20231211	150300	1046982020	4060	4060	4060	4060	0
348	20231211	150200	1046982020	4060	4060	4060	4060	0
349	20231211	150100	1046982020	4060	4060	4060	4060	0
350	20231211	150000	1046982020	4060	4065	4065	4060	1000
351	20231211	145900	1042921775	4070	4070	4070	4070	0
352	20231211	145800	1042921775	4070	4070	4070	4070	0
353	20231211	145700	1042921775	4070	4070	4070	4070	1165
354	20231211	145600	1038180225	4070	4070	4070	4070	346
355	20231211	145500	1036772005	4070	4070	4070	4070	378
356	20231211	145400	1035233545	4065	4065	4065	4065	10
357	20231211	145300	1035192895	4070	4070	4070	4070	2
358	20231211	145200	1035184755	4060	4060	4060	4060	0
359	20231211	145100	1035184755	4060	4060	4060	4060	0
360	20231211	145000	1035184755	4060	4060	4060	4060	0
361	20231211	144900	1035184755	4060	4060	4060	4060	0
362	20231211	144800	1035184755	4060	4060	4060	4060	0
363	20231211	144700	1035184755	4060	4060	4060	4060	12
364	20231211	144600	1035136035	4060	4060	4070	4060	209
365	20231211	144500	1034287485	4060	4060	4060	4060	0
366	20231211	144400	1034287485	4060	4060	4060	4060	0
367	20231211	144300	1034287485	4060	4060	4060	4060	1
368	20231211	144200	1034283425	4060	4060	4060	4060	400
369	20231211	144100	1032659425	4060	4060	4065	4060	451
370	20231211	144000	1030828360	4060	4060	4060	4060	210
371	20231211	143900	1029975760	4075	4070	4075	4070	495
372	20231211	143800	1027960310	4075	4070	4075	4070	276
373	20231211	143700	1026836890	4075	4075	4075	4075	130
374	20231211	143600	1026307140	4075	4075	4075	4075	35
375	20231211	143500	1026164515	4070	4070	4070	4070	130
376	20231211	143400	1025635415	4070	4070	4070	4070	0
377	20231211	143300	1025635415	4070	4070	4070	4070	0
378	20231211	143200	1025635415	4070	4070	4070	4070	20
379	20231211	143100	1025554015	4070	4070	4070	4055	183
380	20231211	143000	1024809955	4070	4070	4070	4070	0
381	20231211	142900	1024809955	4070	4070	4070	4070	97
382	20231211	142800	1024415165	4070	4070	4070	4070	100
383	20231211	142700	1024008165	4055	4055	4055	4055	0
384	20231211	142600	1024008165	4055	4060	4060	4055	1000
385	20231211	142500	1019953150	4055	4055	4055	4055	0
386	20231211	142400	1019953150	4055	4060	4065	4055	5035
387	20231211	142300	999502425	4055	4055	4055	4055	1122
388	20231211	142200	994952715	4060	4060	4060	4060	3
389	20231211	142100	994940535	4060	4055	4060	4055	51
390	20231211	142000	994733705	4055	4055	4055	4055	126
391	20231211	141900	994222775	4055	4055	4055	4055	200
392	20231211	141800	993411775	4060	4060	4060	4060	0
393	20231211	141700	993411775	4060	4060	4060	4060	5
394	20231211	141600	993391475	4060	4060	4060	4060	0
395	20231211	141500	993391475	4060	4060	4060	4060	0
396	20231211	141400	993391475	4060	4060	4060	4060	12
397	20231211	141300	993342755	4055	4055	4060	4055	3502
398	20231211	141200	979135385	4055	4055	4055	4055	0
399	20231211	141100	979135385	4055	4055	4055	4055	1
400	20231211	141000	979131330	4060	4060	4060	4060	100
401	20231211	140900	978725330	4060	4060	4060	4060	242
402	20231211	140800	977742810	4060	4055	4060	4055	32
403	20231211	140700	977613000	4060	4060	4060	4060	190
404	20231211	140600	976841600	4055	4060	4060	4055	6288
405	20231211	140500	951317810	4060	4060	4060	4060	1670
406	20231211	140400	944537610	4065	4065	4065	4065	0
407	20231211	140300	944537610	4065	4065	4065	4065	50
408	20231211	140200	944334360	4065	4065	4065	4065	144
409	20231211	140100	943749000	4060	4060	4060	4060	186
410	20231211	140000	942993840	4065	4065	4065	4065	0
411	20231211	135900	942993840	4065	4065	4065	4065	50
412	20231211	135800	942790590	4065	4065	4065	4065	5
413	20231211	135700	942770265	4060	4060	4060	4060	1230
414	20231211	135600	937776465	4060	4060	4060	4060	3374
415	20231211	135500	924078025	4060	4060	4060	4060	140
416	20231211	135400	923509625	4060	4060	4060	4060	0
417	20231211	135300	923509625	4060	4060	4060	4060	0
418	20231211	135200	923509625	4060	4060	4060	4060	1
419	20231211	135100	923505565	4065	4065	4065	4065	22
420	20231211	135000	923416135	4065	4065	4065	4065	0
421	20231211	134900	923416135	4065	4065	4065	4065	1
422	20231211	134800	923412070	4065	4065	4065	4065	10
423	20231211	134700	923371420	4065	4065	4065	4065	100
424	20231211	134600	922964920	4060	4060	4060	4060	300
425	20231211	134500	921746920	4060	4060	4060	4060	0
426	20231211	134400	921746920	4060	4060	4060	4060	26
427	20231211	134300	921641360	4065	4065	4065	4065	0
428	20231211	134200	921641360	4065	4060	4065	4060	151
429	20231211	134100	921028295	4065	4065	4065	4065	1
430	20231211	134000	921024230	4060	4060	4060	4060	259
431	20231211	133900	919972690	4065	4065	4065	4065	5
432	20231211	133800	919952365	4065	4065	4065	4065	0
433	20231211	133700	919952365	4065	4065	4065	4065	0
434	20231211	133600	919952365	4065	4065	4065	4065	1
435	20231211	133500	919948300	4060	4060	4060	4060	3144
436	20231211	133400	907183660	4065	4065	4065	4065	0
437	20231211	133300	907183660	4065	4065	4065	4065	0
438	20231211	133200	907183660	4065	4065	4065	4065	0
439	20231211	133100	907183660	4065	4065	4065	4065	100
440	20231211	133000	906777160	4065	4065	4065	4065	50
441	20231211	132900	906573910	4065	4065	4065	4065	30
442	20231211	132800	906451960	4065	4065	4065	4065	0
443	20231211	132700	906451960	4065	4065	4065	4065	5
444	20231211	132600	906431635	4060	4060	4060	4060	0
445	20231211	132500	906431635	4060	4060	4060	4060	0
446	20231211	132400	906431635	4060	4065	4065	4060	23
447	20231211	132300	906338205	4060	4060	4060	4060	51
448	20231211	132200	906131145	4060	4060	4060	4060	0
449	20231211	132100	906131145	4060	4060	4060	4060	0
450	20231211	132000	906131145	4060	4060	4060	4060	0
451	20231211	131900	906131145	4060	4060	4060	4060	0
452	20231211	131800	906131145	4060	4065	4065	4060	854
453	20231211	131700	902663655	4060	4060	4060	4060	0
454	20231211	131600	902663655	4060	4065	4065	4060	260
455	20231211	131500	901608005	4065	4060	4065	4060	3226
456	20231211	131400	888506315	4065	4065	4065	4065	0
457	20231211	131300	888506315	4065	4060	4065	4060	45
458	20231211	131200	888323490	4060	4060	4060	4060	0
459	20231211	131100	888323490	4060	4060	4060	4060	0
460	20231211	131000	888323490	4060	4060	4060	4060	34
461	20231211	130900	888185450	4060	4060	4060	4060	0
462	20231211	130800	888185450	4060	4060	4060	4060	0
463	20231211	130700	888185450	4060	4060	4060	4060	60
464	20231211	130600	887941850	4065	4065	4065	4065	0
465	20231211	130500	887941850	4065	4065	4065	4065	0
466	20231211	130400	887941850	4065	4065	4065	4065	1
467	20231211	130300	887937785	4060	4060	4060	4060	0
468	20231211	130200	887937785	4060	4065	4065	4060	40
469	20231211	130100	887775210	4065	4065	4065	4065	369
470	20231211	130000	886275225	4065	4065	4065	4065	0
471	20231211	125900	886275225	4065	4065	4065	4065	220
472	20231211	125800	885380925	4065	4065	4065	4065	0
473	20231211	125700	885380925	4065	4065	4065	4065	400
474	20231211	125600	883754925	4065	4065	4065	4065	0
475	20231211	125500	883754925	4065	4065	4065	4065	0
476	20231211	125400	883754925	4065	4065	4065	4065	24
477	20231211	125300	883657365	4065	4065	4065	4065	1013
478	20231211	125200	879539520	4065	4065	4065	4065	1
479	20231211	125100	879535455	4065	4065	4065	4065	0
480	20231211	125000	879535455	4065	4065	4065	4065	0
481	20231211	124900	879535455	4065	4065	4065	4065	20
482	20231211	124800	879454155	4065	4065	4065	4065	64
483	20231211	124700	879193995	4065	4065	4065	4065	1
484	20231211	124600	879189930	4075	4075	4075	4075	746
485	20231211	124500	876149980	4075	4075	4075	4075	0
486	20231211	124400	876149980	4075	4075	4075	4075	10
487	20231211	124300	876109230	4075	4075	4075	4075	0
488	20231211	124200	876109230	4075	4075	4075	4075	0
489	20231211	124100	876109230	4075	4075	4075	4075	1677
490	20231211	124000	869275455	4065	4065	4065	4065	10
491	20231211	123900	869234805	4075	4075	4075	4075	90
492	20231211	123800	868868055	4075	4075	4075	4075	26
493	20231211	123700	868762105	4065	4065	4065	4065	0
494	20231211	123600	868762105	4065	4065	4065	4065	0
495	20231211	123500	868762105	4065	4065	4065	4065	0
496	20231211	123400	868762105	4065	4065	4065	4065	0
497	20231211	123300	868762105	4065	4065	4065	4065	0
498	20231211	123200	868762105	4065	4065	4065	4065	200
499	20231211	123100	867949105	4065	4065	4065	4065	0
500	20231211	123000	867949105	4065	4065	4065	4065	1
501	20231211	122900	867945040	4065	4065	4065	4065	0
502	20231211	122800	867945040	4065	4065	4065	4065	0
503	20231211	122700	867945040	4065	4065	4065	4065	219
504	20231211	122600	867054805	4065	4070	4070	4065	1000
505	20231211	122500	862986475	4075	4070	4075	4070	465
506	20231211	122400	861093875	4070	4070	4070	4070	604
507	20231211	122300	858635595	4065	4065	4065	4065	14
508	20231211	122200	858578685	4065	4065	4065	4065	0
509	20231211	122100	858578685	4065	4070	4070	4065	970
510	20231211	122000	854633670	4065	4065	4065	4065	0
511	20231211	121900	854633670	4065	4065	4065	4065	19
512	20231211	121800	854556435	4065	4065	4065	4065	802
513	20231211	121700	851296305	4065	4065	4065	4065	0
514	20231211	121600	851296305	4065	4065	4065	4065	0
515	20231211	121500	851296305	4065	4065	4065	4065	0
516	20231211	121400	851296305	4065	4065	4065	4065	922
517	20231211	121300	847548375	4065	4065	4065	4065	0
518	20231211	121200	847548375	4065	4065	4065	4065	0
519	20231211	121100	847548375	4065	4065	4065	4065	0
520	20231211	121000	847548375	4065	4065	4065	4065	480
521	20231211	120900	845597175	4065	4065	4065	4065	13
522	20231211	120800	845544330	4060	4060	4060	4060	0
523	20231211	120700	845544330	4060	4060	4060	4060	0
524	20231211	120600	845544330	4060	4060	4060	4060	0
525	20231211	120500	845544330	4060	4070	4070	4060	6000
526	20231211	120400	821162210	4075	4075	4075	4075	191
527	20231211	120300	820383885	4075	4075	4075	4075	0
528	20231211	120200	820383885	4075	4075	4075	4075	15
529	20231211	120100	820322760	4075	4075	4075	4075	72
530	20231211	120000	820029360	4080	4080	4080	4080	0
531	20231211	115900	820029360	4080	4080	4080	4080	0
532	20231211	115800	820029360	4080	4080	4080	4080	0
533	20231211	115700	820029360	4080	4080	4080	4080	1000
534	20231211	115600	815949360	4080	4095	4095	4080	125
535	20231211	115500	815438835	4095	4095	4095	4095	0
536	20231211	115400	815438835	4095	4095	4095	4095	0
537	20231211	115300	815438835	4095	4095	4095	4095	0
538	20231211	115200	815438835	4095	4095	4095	4095	1
539	20231211	115100	815434740	4080	4080	4080	4080	15
540	20231211	115000	815373540	4080	4080	4080	4080	5
541	20231211	114900	815353140	4075	4075	4075	4075	0
542	20231211	114800	815353140	4075	4100	4100	4075	19
543	20231211	114700	815275690	4075	4075	4075	4075	0
544	20231211	114600	815275690	4075	4075	4075	4075	0
545	20231211	114500	815275690	4075	4075	4075	4075	120
546	20231211	114400	814786690	4075	4075	4075	4075	246
547	20231211	114300	813784240	4070	4070	4070	4070	0
548	20231211	114200	813784240	4070	4100	4100	4070	8200
549	20231211	114100	780339050	4100	4100	4100	4100	100
550	20231211	114000	779929050	4100	4100	4100	4100	79
551	20231211	113900	779605150	4100	4100	4100	4100	300
552	20231211	113800	778375150	4100	4100	4100	4100	45
553	20231211	113700	778190650	4100	4100	4100	4100	1
554	20231211	113600	778186550	4100	4110	4110	4100	2301
555	20231211	113500	768740440	4110	4110	4110	4110	150
556	20231211	113400	768123940	4110	4105	4110	4100	2059
557	20231211	113300	759671050	4100	4095	4100	4095	1686
558	20231211	113200	752759100	4095	4085	4095	4085	976
559	20231211	113100	748769340	4080	4080	4080	4080	1
560	20231211	113000	748765260	4080	4080	4080	4080	250
561	20231211	112900	747745260	4085	4085	4085	4085	0
562	20231211	112800	747745260	4085	4085	4085	4085	0
563	20231211	112700	747745260	4085	4085	4085	4085	0
564	20231211	112600	747745260	4085	4085	4085	4085	2
565	20231211	112500	747737090	4080	4085	4085	4080	65
566	20231211	112400	747471705	4085	4085	4085	4085	0
567	20231211	112300	747471705	4085	4085	4085	4085	0
568	20231211	112200	747471705	4085	4085	4085	4085	0
569	20231211	112100	747471705	4085	4085	4085	4085	0
570	20231211	112000	747471705	4085	4090	4090	4085	28
571	20231211	111900	747357235	4090	4090	4090	4090	0
572	20231211	111800	747357235	4090	4090	4090	4090	0
573	20231211	111700	747357235	4090	4090	4090	4090	1
574	20231211	111600	747353145	4090	4090	4090	4090	0
575	20231211	111500	747353145	4090	4090	4090	4090	0
576	20231211	111400	747353145	4090	4090	4090	4090	30
577	20231211	111300	747230445	4090	4090	4090	4090	0
578	20231211	111200	747230445	4090	4090	4090	4090	0
579	20231211	111100	747230445	4090	4090	4090	4090	0
580	20231211	111000	747230445	4090	4090	4090	4090	0
581	20231211	110900	747230445	4090	4095	4095	4090	2000
582	20231211	110800	739050075	4100	4100	4100	4095	61
583	20231211	110700	738799980	4095	4095	4095	4095	0
584	20231211	110600	738799980	4095	4095	4095	4095	0
585	20231211	110500	738799980	4095	4095	4095	4095	0
586	20231211	110400	738799980	4095	4095	4095	4095	17
587	20231211	110300	738730365	4095	4095	4095	4095	0
588	20231211	110200	738730365	4095	4095	4095	4095	10
589	20231211	110100	738689415	4090	4090	4090	4090	0
590	20231211	110000	738689415	4090	4090	4090	4090	501
591	20231211	105900	736640325	4075	4075	4075	4075	0
592	20231211	105800	736640325	4075	4075	4075	4075	3112
593	20231211	105700	723958925	4075	4075	4075	4075	0
594	20231211	105600	723958925	4075	4075	4075	4075	1748
595	20231211	105500	716835825	4075	4075	4075	4075	91
596	20231211	105400	716465000	4075	4085	4085	4075	1545
597	20231211	105300	710164445	4090	4090	4090	4090	9
598	20231211	105200	710127635	4090	4090	4090	4090	0
599	20231211	105100	710127635	4090	4090	4090	4090	187
600	20231211	105000	709362805	4090	4100	4100	4090	759
601	20231211	104900	706251520	4105	4105	4105	4105	300
602	20231211	104800	705020020	4100	4100	4100	4100	70
603	20231211	104700	704733020	4100	4100	4100	4100	50
604	20231211	104600	704528020	4100	4100	4100	4100	10
605	20231211	104500	704487020	4100	4100	4100	4100	0
606	20231211	104400	704487020	4100	4100	4100	4100	0
607	20231211	104300	704487020	4100	4100	4100	4100	301
608	20231211	104200	703252920	4100	4085	4100	4085	1907
609	20231211	104100	695443070	4085	4085	4085	4085	1
610	20231211	104000	695438985	4085	4085	4085	4085	0
611	20231211	103900	695438985	4085	4085	4085	4085	201
612	20231211	103800	694617900	4085	4085	4085	4085	1129
613	20231211	103700	690005935	4085	4085	4085	4085	0
614	20231211	103600	690005935	4085	4100	4100	4085	2309
615	20231211	103500	680557005	4095	4095	4095	4095	138
616	20231211	103400	679991895	4095	4095	4095	4095	60
617	20231211	103300	679746195	4100	4100	4100	4100	3
618	20231211	103200	679733895	4095	4095	4095	4095	783
619	20231211	103100	676527510	4095	4095	4100	4095	8
620	20231211	103000	676494740	4095	4090	4095	4090	985
621	20231211	102900	672461285	4085	4085	4085	4085	0
622	20231211	102800	672461285	4085	4085	4085	4085	0
623	20231211	102700	672461285	4085	4085	4085	4085	800
624	20231211	102600	669193285	4095	4075	4095	4075	4437
625	20231211	102500	651054615	4075	4075	4075	4075	0
626	20231211	102400	651054615	4075	4075	4075	4075	35
627	20231211	102300	650911990	4070	4070	4070	4070	0
628	20231211	102200	650911990	4070	4085	4085	4070	1501
629	20231211	102100	644798625	4085	4085	4085	4085	200
630	20231211	102000	643981625	4085	4085	4085	4085	5
631	20231211	101900	643961200	4075	4075	4075	4075	70
632	20231211	101800	643675950	4075	4075	4075	4075	0
633	20231211	101700	643675950	4075	4075	4075	4075	0
634	20231211	101600	643675950	4075	4075	4075	4075	1306
635	20231211	101500	638354000	4075	4075	4075	4075	54
636	20231211	101400	638133950	4075	4075	4075	4075	0
637	20231211	101300	638133950	4075	4075	4075	4075	127
638	20231211	101200	637616425	4080	4085	4085	4080	578
639	20231211	101100	635257875	4075	4075	4085	4075	610
640	20231211	101000	632771875	4085	4080	4085	4080	530
641	20231211	100900	630609465	4080	4070	4080	4070	4092
642	20231211	100800	613931240	4075	4075	4075	4075	0
643	20231211	100700	613931240	4075	4075	4075	4075	3
644	20231211	100600	613919015	4075	4075	4075	4075	5
645	20231211	100500	613898640	4075	4075	4075	4075	19
646	20231211	100400	613821215	4075	4075	4075	4075	100
647	20231211	100300	613413715	4080	4080	4080	4080	10
648	20231211	100200	613372915	4080	4080	4080	4080	0
649	20231211	100100	613372915	4080	4080	4080	4080	495
650	20231211	100000	611353315	4080	4070	4080	4070	842
651	20231211	095900	607925975	4065	4080	4080	4065	5926
652	20231211	095800	583780215	4080	4080	4080	4080	20
653	20231211	095700	583698615	4080	4080	4080	4080	5
654	20231211	095600	583678215	4080	4080	4080	4080	284
655	20231211	095500	582519495	4075	4075	4075	4075	0
656	20231211	095400	582519495	4075	4075	4075	4075	260
657	20231211	095300	581459995	4075	4080	4080	4075	107
658	20231211	095200	581023445	4080	4080	4080	4080	503
659	20231211	095100	578971205	4080	4080	4080	4080	172
660	20231211	095000	578269445	4080	4080	4080	4080	0
661	20231211	094900	578269445	4080	4080	4080	4080	79
662	20231211	094800	577947125	4075	4075	4075	4075	254
663	20231211	094700	576912075	4075	4075	4075	4075	1
664	20231211	094600	576908000	4075	4075	4075	4075	0
665	20231211	094500	576908000	4075	4075	4075	4075	288
666	20231211	094400	575734400	4075	4080	4080	4075	303
667	20231211	094300	574499660	4080	4080	4080	4080	290
668	20231211	094200	573316460	4080	4080	4080	4075	1069
669	20231211	094100	568956940	4075	4075	4080	4075	576
670	20231211	094000	566609500	4065	4065	4070	4065	3662
671	20231211	093900	551710470	4065	4065	4065	4065	0
672	20231211	093800	551710470	4065	4065	4065	4055	2543
673	20231211	093700	541383835	4060	4060	4060	4060	432
674	20231211	093600	539629915	4060	4065	4065	4060	1963
675	20231211	093500	531654135	4065	4065	4065	4065	270
676	20231211	093400	530556585	4065	4065	4065	4065	160
677	20231211	093300	529906185	4065	4055	4075	4055	1274
678	20231211	093200	524715895	4060	4075	4075	4055	4535
679	20231211	093100	506298235	4075	4075	4075	4075	1064
680	20231211	093000	501962435	4065	4065	4065	4065	1084
681	20231211	092900	497555975	4065	4070	4075	4065	497
682	20231211	092800	495534215	4070	4065	4075	4060	4325
683	20231211	092700	477953080	4065	4080	4080	4065	7020
684	20231211	092600	449369885	4080	4085	4085	4080	1300
685	20231211	092500	444065875	4085	4090	4090	4085	1121
686	20231211	092400	439486415	4090	4090	4090	4090	912
687	20231211	092300	435756335	4090	4095	4095	4090	528
688	20231211	092200	433595815	4095	4090	4095	4090	121
689	20231211	092100	433100670	4090	4090	4090	4090	1934
690	20231211	092000	425190610	4090	4095	4095	4080	58
691	20231211	091900	424953560	4095	4090	4095	4080	11003
692	20231211	091800	380051035	4090	4090	4090	4090	1066
693	20231211	091700	375691095	4090	4100	4100	4090	822
694	20231211	091600	372325585	4100	4105	4105	4095	973
695	20231211	091500	368335890	4110	4110	4115	4110	411
696	20231211	091400	366646175	4110	4115	4115	4110	1041
697	20231211	091300	362363460	4115	4100	4115	4100	1274
698	20231211	091200	357130760	4090	4085	4090	4085	11
699	20231211	091100	357085820	4085	4090	4090	4085	2455
700	20231211	091000	347051625	4090	4085	4095	4085	1428
701	20231211	090900	341217135	4085	4120	4120	4085	3343
702	20231211	090800	327509775	4120	4120	4120	4105	7123
703	20231211	090700	298203610	4120	4125	4125	4120	6618
704	20231211	090600	270934895	4125	4125	4125	4125	2210
705	20231211	090500	261818645	4125	4110	4130	4110	2398
706	20231211	090400	251933295	4125	4110	4125	4110	1196
707	20231211	090300	247010895	4110	4120	4120	4110	2104
708	20231211	090200	238350320	4125	4130	4135	4125	2545
709	20231211	090100	227846290	4110	4135	4135	4105	6742
710	20231211	090000	200097640	4135	4130	4150	4120	48043