KissMeData/013310/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185800	1797202090	4085	4085	4085	4085	12771
3	20231212	185700	1797202090	4085	4085	4085	4085	0
4	20231212	185600	1797202090	4085	4085	4085	4085	0
5	20231212	185500	1797202090	4085	4085	4085	4085	0
6	20231212	185400	1797202090	4085	4085	4085	4085	0
7	20231212	185300	1797202090	4085	4085	4085	4085	0
8	20231212	185200	1797202090	4085	4085	4085	4085	0
9	20231212	185100	1797202090	4085	4085	4085	4085	0
10	20231212	185000	1797202090	4085	4085	4085	4085	0
11	20231212	184900	1797202090	4085	4085	4085	4085	0
12	20231212	184800	1797202090	4085	4085	4085	4085	0
13	20231212	184700	1797202090	4085	4085	4085	4085	0
14	20231212	184600	1797202090	4085	4085	4085	4085	0
15	20231212	184500	1797202090	4085	4085	4085	4085	0
16	20231212	184400	1797202090	4085	4085	4085	4085	0
17	20231212	184300	1797202090	4085	4085	4085	4085	0
18	20231212	184200	1797202090	4085	4085	4085	4085	0
19	20231212	184100	1797202090	4085	4085	4085	4085	0
20	20231212	184000	1797202090	4085	4085	4085	4085	0
21	20231212	183900	1797202090	4085	4085	4085	4085	0
22	20231212	183800	1797202090	4085	4085	4085	4085	0
23	20231212	183700	1797202090	4085	4085	4085	4085	0
24	20231212	183600	1797202090	4085	4085	4085	4085	0
25	20231212	183500	1797202090	4085	4085	4085	4085	0
26	20231212	183400	1797202090	4085	4085	4085	4085	0
27	20231212	183300	1797202090	4085	4085	4085	4085	0
28	20231212	183200	1797202090	4085	4085	4085	4085	0
29	20231212	183100	1797202090	4085	4085	4085	4085	0
30	20231212	183000	1797202090	4085	4085	4085	4085	0
31	20231212	182900	1797202090	4085	4085	4085	4085	0
32	20231212	182800	1797202090	4085	4085	4085	4085	12771
33	20231212	182700	1797202090	4085	4085	4085	4085	0
34	20231212	182600	1797202090	4085	4085	4085	4085	0
35	20231212	182500	1797202090	4085	4085	4085	4085	0
36	20231212	182400	1797202090	4085	4085	4085	4085	0
37	20231212	182300	1797202090	4085	4085	4085	4085	0
38	20231212	182200	1797202090	4085	4085	4085	4085	0
39	20231212	182100	1797202090	4085	4085	4085	4085	0
40	20231212	182000	1797202090	4085	4085	4085	4085	0
41	20231212	181900	1797202090	4085	4085	4085	4085	0
42	20231212	181800	1797202090	4085	4085	4085	4085	0
43	20231212	181700	1797202090	4085	4085	4085	4085	0
44	20231212	181600	1797202090	4085	4085	4085	4085	0
45	20231212	181500	1797202090	4085	4085	4085	4085	0
46	20231212	181400	1797202090	4085	4085	4085	4085	0
47	20231212	181300	1797202090	4085	4085	4085	4085	0
48	20231212	181200	1797202090	4085	4085	4085	4085	0
49	20231212	181100	1797202090	4085	4085	4085	4085	0
50	20231212	181000	1797202090	4085	4085	4085	4085	0
51	20231212	180900	1797202090	4085	4085	4085	4085	0
52	20231212	180800	1797202090	4085	4085	4085	4085	0
53	20231212	180700	1797202090	4085	4085	4085	4085	0
54	20231212	180600	1797202090	4085	4085	4085	4085	0
55	20231212	180500	1797202090	4085	4085	4085	4085	0
56	20231212	180400	1797202090	4085	4085	4085	4085	0
57	20231212	180300	1797202090	4085	4085	4085	4085	0
58	20231212	180200	1797202090	4085	4085	4085	4085	0
59	20231212	180100	1797202090	4085	4085	4085	4085	0
60	20231212	180000	1797202090	4085	4085	4085	4085	0
61	20231212	175900	1797202090	4085	4085	4085	4085	0
62	20231212	175800	1797202090	4085	4085	4085	4085	12771
63	20231212	175700	1797202090	4085	4085	4085	4085	0
64	20231212	175600	1797202090	4085	4085	4085	4085	0
65	20231212	175500	1797202090	4085	4085	4085	4085	0
66	20231212	175400	1797202090	4085	4085	4085	4085	0
67	20231212	175300	1797202090	4085	4085	4085	4085	0
68	20231212	175200	1797202090	4085	4085	4085	4085	0
69	20231212	175100	1797202090	4085	4085	4085	4085	0
70	20231212	175000	1797202090	4085	4085	4085	4085	0
71	20231212	174900	1797202090	4085	4085	4085	4085	0
72	20231212	174800	1797202090	4085	4085	4085	4085	0
73	20231212	174700	1797202090	4085	4085	4085	4085	0
74	20231212	174600	1797202090	4085	4085	4085	4085	0
75	20231212	174500	1797202090	4085	4085	4085	4085	0
76	20231212	174400	1797202090	4085	4085	4085	4085	0
77	20231212	174300	1797202090	4085	4085	4085	4085	0
78	20231212	174200	1797202090	4085	4085	4085	4085	0
79	20231212	174100	1797202090	4085	4085	4085	4085	0
80	20231212	174000	1797202090	4085	4085	4085	4085	0
81	20231212	173900	1797202090	4085	4085	4085	4085	0
82	20231212	173800	1797202090	4085	4085	4085	4085	0
83	20231212	173700	1797202090	4085	4085	4085	4085	0
84	20231212	173600	1797202090	4085	4085	4085	4085	0
85	20231212	173500	1797202090	4085	4085	4085	4085	0
86	20231212	173400	1797202090	4085	4085	4085	4085	0
87	20231212	173300	1797202090	4085	4085	4085	4085	0
88	20231212	173200	1797202090	4085	4085	4085	4085	0
89	20231212	173100	1797202090	4085	4085	4085	4085	0
90	20231212	173000	1797202090	4085	4085	4085	4085	0
91	20231212	172900	1797202090	4085	4085	4085	4085	0
92	20231212	172800	1797202090	4085	4085	4085	4085	12771
93	20231212	172700	1797202090	4085	4085	4085	4085	0
94	20231212	172600	1797202090	4085	4085	4085	4085	0
95	20231212	172500	1797202090	4085	4085	4085	4085	0
96	20231212	172400	1797202090	4085	4085	4085	4085	0
97	20231212	172300	1797202090	4085	4085	4085	4085	0
98	20231212	172200	1797202090	4085	4085	4085	4085	0
99	20231212	172100	1797202090	4085	4085	4085	4085	0
100	20231212	172000	1797202090	4085	4085	4085	4085	0
101	20231212	171900	1797202090	4085	4085	4085	4085	0
102	20231212	171800	1797202090	4085	4085	4085	4085	0
103	20231212	171700	1797202090	4085	4085	4085	4085	0
104	20231212	171600	1797202090	4085	4085	4085	4085	0
105	20231212	171500	1797202090	4085	4085	4085	4085	0
106	20231212	171400	1797202090	4085	4085	4085	4085	0
107	20231212	171300	1797202090	4085	4085	4085	4085	0
108	20231212	171200	1797202090	4085	4085	4085	4085	0
109	20231212	171100	1797202090	4085	4085	4085	4085	0
110	20231212	171000	1797202090	4085	4085	4085	4085	0
111	20231212	170900	1797202090	4085	4085	4085	4085	0
112	20231212	170800	1797202090	4085	4085	4085	4085	0
113	20231212	170700	1797202090	4085	4085	4085	4085	0
114	20231212	170600	1797202090	4085	4085	4085	4085	0
115	20231212	170500	1797202090	4085	4085	4085	4085	0
116	20231212	170400	1797202090	4085	4085	4085	4085	0
117	20231212	170300	1797202090	4085	4085	4085	4085	0
118	20231212	170200	1797202090	4085	4085	4085	4085	0
119	20231212	170100	1797202090	4085	4085	4085	4085	0
120	20231212	170000	1797202090	4085	4085	4085	4085	0
121	20231212	165900	1797202090	4085	4085	4085	4085	0
122	20231212	165800	1797202090	4085	4085	4085	4085	12771
123	20231212	165700	1797202090	4085	4085	4085	4085	0
124	20231212	165600	1797202090	4085	4085	4085	4085	0
125	20231212	165500	1797202090	4085	4085	4085	4085	0
126	20231212	165400	1797202090	4085	4085	4085	4085	0
127	20231212	165300	1797202090	4085	4085	4085	4085	0
128	20231212	165200	1797202090	4085	4085	4085	4085	0
129	20231212	165100	1797202090	4085	4085	4085	4085	0
130	20231212	165000	1797202090	4085	4085	4085	4085	0
131	20231212	164900	1797202090	4085	4085	4085	4085	0
132	20231212	164800	1797202090	4085	4085	4085	4085	0
133	20231212	164700	1797202090	4085	4085	4085	4085	0
134	20231212	164600	1797202090	4085	4085	4085	4085	0
135	20231212	164500	1797202090	4085	4085	4085	4085	0
136	20231212	164400	1797202090	4085	4085	4085	4085	0
137	20231212	164300	1797202090	4085	4085	4085	4085	0
138	20231212	164200	1797202090	4085	4085	4085	4085	0
139	20231212	164100	1797202090	4085	4085	4085	4085	0
140	20231212	164000	1797202090	4085	4085	4085	4085	0
141	20231212	163900	1797202090	4085	4085	4085	4085	0
142	20231212	163800	1797202090	4085	4085	4085	4085	0
143	20231212	163700	1797202090	4085	4085	4085	4085	0
144	20231212	163600	1797202090	4085	4085	4085	4085	0
145	20231212	163500	1797202090	4085	4085	4085	4085	0
146	20231212	163400	1797202090	4085	4085	4085	4085	0
147	20231212	163300	1797202090	4085	4085	4085	4085	0
148	20231212	163200	1797202090	4085	4085	4085	4085	0
149	20231212	163100	1797202090	4085	4085	4085	4085	0
150	20231212	163000	1797202090	4085	4085	4085	4085	0
151	20231212	162900	1797202090	4085	4085	4085	4085	0
152	20231212	162800	1797202090	4085	4085	4085	4085	12771
153	20231212	162700	1797202090	4085	4085	4085	4085	0
154	20231212	162600	1797202090	4085	4085	4085	4085	0
155	20231212	162500	1797202090	4085	4085	4085	4085	0
156	20231212	162400	1797202090	4085	4085	4085	4085	0
157	20231212	162300	1797202090	4085	4085	4085	4085	0
158	20231212	162200	1797202090	4085	4085	4085	4085	0
159	20231212	162100	1797202090	4085	4085	4085	4085	0
160	20231212	162000	1797202090	4085	4085	4085	4085	0
161	20231212	161900	1797202090	4085	4085	4085	4085	0
162	20231212	161800	1797202090	4085	4085	4085	4085	0
163	20231212	161700	1797202090	4085	4085	4085	4085	0
164	20231212	161600	1797202090	4085	4085	4085	4085	0
165	20231212	161500	1797202090	4085	4085	4085	4085	0
166	20231212	161400	1797202090	4085	4085	4085	4085	0
167	20231212	161300	1797202090	4085	4085	4085	4085	0
168	20231212	161200	1797202090	4085	4085	4085	4085	0
169	20231212	161100	1797202090	4085	4085	4085	4085	0
170	20231212	161000	1797202090	4085	4085	4085	4085	0
171	20231212	160900	1797202090	4085	4085	4085	4085	0
172	20231212	160800	1797202090	4085	4085	4085	4085	0
173	20231212	160700	1797202090	4085	4085	4085	4085	0
174	20231212	160600	1797202090	4085	4085	4085	4085	0
175	20231212	160500	1797202090	4085	4085	4085	4085	0
176	20231212	160400	1797202090	4085	4085	4085	4085	0
177	20231212	160300	1797202090	4085	4085	4085	4085	0
178	20231212	160200	1797202090	4085	4085	4085	4085	0
179	20231212	160100	1797202090	4085	4085	4085	4085	0
180	20231212	160000	1797202090	4085	4085	4085	4085	0
181	20231212	155900	1797202090	4085	4085	4085	4085	0
182	20231212	155800	1797202090	4085	4085	4085	4085	12771
183	20231212	155700	1797202090	4085	4085	4085	4085	0
184	20231212	155600	1797202090	4085	4085	4085	4085	0
185	20231212	155500	1797202090	4085	4085	4085	4085	0
186	20231212	155400	1797202090	4085	4085	4085	4085	0
187	20231212	155300	1797202090	4085	4085	4085	4085	0
188	20231212	155200	1797202090	4085	4085	4085	4085	0
189	20231212	155100	1797202090	4085	4085	4085	4085	0
190	20231212	155000	1797202090	4085	4085	4085	4085	0
191	20231212	154900	1797202090	4085	4085	4085	4085	0
192	20231212	154800	1797202090	4085	4085	4085	4085	0
193	20231212	154700	1797202090	4085	4085	4085	4085	0
194	20231212	154600	1797202090	4085	4085	4085	4085	0
195	20231212	154500	1797202090	4085	4085	4085	4085	0
196	20231212	154400	1797202090	4085	4085	4085	4085	0
197	20231212	154300	1797202090	4085	4085	4085	4085	0
198	20231212	154200	1797202090	4085	4085	4085	4085	0
199	20231212	154100	1797202090	4085	4085	4085	4085	0
200	20231212	154000	1797202090	4085	4085	4085	4085	0
201	20231212	153900	1797202090	4085	4085	4085	4085	0
202	20231212	153800	1797202090	4085	4085	4085	4085	0
203	20231212	153700	1797202090	4085	4085	4085	4085	0
204	20231212	153600	1797202090	4085	4085	4085	4085	0
205	20231212	153500	1797202090	4085	4085	4085	4085	0
206	20231212	153400	1797202090	4085	4085	4085	4085	0
207	20231212	153300	1797202090	4085	4085	4085	4085	0
208	20231212	153200	1797202090	4085	4085	4085	4085	0
209	20231212	153100	1797202090	4085	4085	4085	4085	0
210	20231212	153000	1797202090	4085	4085	4085	4085	12771
211	20231212	152900	1745032555	4075	4075	4075	4075	0
212	20231212	152800	1745032555	4075	4075	4075	4075	0
213	20231212	152700	1745032555	4075	4075	4075	4075	0
214	20231212	152600	1745032555	4075	4075	4075	4075	0
215	20231212	152500	1745032555	4075	4075	4075	4075	0
216	20231212	152400	1745032555	4075	4075	4075	4075	0
217	20231212	152300	1745032555	4075	4075	4075	4075	0
218	20231212	152200	1745032555	4075	4075	4075	4075	0
219	20231212	152100	1745032555	4075	4075	4075	4075	0
220	20231212	152000	1745032555	4075	4075	4075	4075	0
221	20231212	151900	1745032555	4075	4080	4080	4070	4133
222	20231212	151800	1728176575	4080	4065	4080	4065	4026
223	20231212	151700	1711777685	4060	4065	4065	4060	362
224	20231212	151600	1710306160	4070	4065	4070	4065	919
225	20231212	151500	1706570110	4065	4065	4070	4060	1898
226	20231212	151400	1698854765	4070	4065	4070	4065	200
227	20231212	151300	1698041760	4065	4065	4065	4065	2390
228	20231212	151200	1688326410	4065	4065	4065	4065	5
229	20231212	151100	1688306085	4060	4060	4060	4060	846
230	20231212	151000	1684871325	4060	4060	4060	4060	20
231	20231212	150900	1684790125	4065	4060	4065	4060	1066
232	20231212	150800	1680462035	4060	4060	4060	4060	1362
233	20231212	150700	1674932315	4060	4060	4060	4060	0
234	20231212	150600	1674932315	4060	4060	4060	4060	100
235	20231212	150500	1674526315	4060	4060	4060	4060	84
236	20231212	150400	1674185275	4060	4060	4060	4060	201
237	20231212	150300	1673369215	4060	4065	4065	4060	965
238	20231212	150200	1669451165	4065	4065	4065	4065	1
239	20231212	150100	1669447100	4060	4060	4060	4060	82
240	20231212	150000	1669114180	4065	4060	4065	4060	121
241	20231212	145900	1668622915	4060	4070	4070	4060	5190
242	20231212	145800	1647551415	4060	4070	4070	4060	5160
243	20231212	145700	1626575710	4070	4070	4070	4070	0
244	20231212	145600	1626575710	4070	4070	4070	4070	2
245	20231212	145500	1626567570	4070	4070	4070	4070	2
246	20231212	145400	1626559430	4070	4070	4070	4070	0
247	20231212	145300	1626559430	4070	4070	4070	4070	100
248	20231212	145200	1626152430	4075	4070	4075	4070	136
249	20231212	145100	1625598905	4075	4075	4075	4070	1960
250	20231212	145000	1617621695	4070	4070	4070	4070	2621
251	20231212	144900	1606954225	4070	4065	4070	4065	1001
252	20231212	144800	1602881155	4065	4065	4065	4065	882
253	20231212	144700	1599295825	4065	4065	4065	4065	90
254	20231212	144600	1598929975	4060	4060	4060	4060	2500
255	20231212	144500	1588779975	4065	4065	4065	4065	0
256	20231212	144400	1588779975	4065	4065	4065	4065	1
257	20231212	144300	1588775910	4065	4065	4065	4065	984
258	20231212	144200	1584775950	4065	4065	4065	4065	0
259	20231212	144100	1584775950	4065	4065	4065	4065	253
260	20231212	144000	1583747505	4065	4065	4065	4065	3369
261	20231212	143900	1570052520	4060	4060	4060	4060	1688
262	20231212	143800	1563199240	4060	4065	4065	4060	1139
263	20231212	143700	1558574860	4060	4060	4060	4060	25
264	20231212	143600	1558473360	4060	4060	4060	4060	626
265	20231212	143500	1555931800	4065	4065	4065	4065	23
266	20231212	143400	1555838305	4065	4065	4065	4065	0
267	20231212	143300	1555838305	4065	4060	4065	4060	210
268	20231212	143200	1554985700	4060	4060	4065	4060	875
269	20231212	143100	1551432655	4060	4060	4060	4060	1948
270	20231212	143000	1543523775	4055	4050	4055	4050	2401
271	20231212	142900	1533787730	4060	4060	4060	4060	206
272	20231212	142800	1532951370	4060	4060	4060	4050	1959
273	20231212	142700	1525014560	4055	4060	4060	4055	330
274	20231212	142600	1523674965	4060	4055	4060	4055	1846
275	20231212	142500	1516189430	4055	4055	4055	4055	653
276	20231212	142400	1513541515	4055	4045	4055	4045	678
277	20231212	142300	1510797280	4050	4050	4050	4045	340
278	20231212	142200	1509421435	4045	4045	4050	4045	437
279	20231212	142100	1507652865	4045	4045	4045	4045	1
280	20231212	142000	1507648820	4050	4050	4050	4050	2
281	20231212	141900	1507640720	4050	4050	4050	4050	553
282	20231212	141800	1505401070	4055	4050	4055	4050	688
283	20231212	141700	1502614170	4050	4050	4055	4050	690
284	20231212	141600	1499818175	4050	4050	4050	4050	3600
285	20231212	141500	1485238175	4050	4050	4050	4050	759
286	20231212	141400	1482164225	4050	4050	4050	4050	6
287	20231212	141300	1482139925	4050	4050	4050	4050	4251
288	20231212	141200	1464923375	4055	4050	4055	4050	83
289	20231212	141100	1464586935	4050	4055	4055	4050	155
290	20231212	141000	1463959035	4055	4055	4055	4055	16
291	20231212	140900	1463894155	4055	4055	4055	4055	0
292	20231212	140800	1463894155	4055	4055	4055	4055	101
293	20231212	140700	1463484600	4055	4055	4055	4055	600
294	20231212	140600	1461051600	4055	4055	4055	4055	10
295	20231212	140500	1461011050	4055	4055	4055	4055	5
296	20231212	140400	1460990775	4055	4055	4055	4055	30
297	20231212	140300	1460869125	4055	4050	4055	4050	1328
298	20231212	140200	1455490720	4055	4055	4055	4055	20
299	20231212	140100	1455409620	4055	4055	4055	4055	1
300	20231212	140000	1455405565	4050	4050	4050	4050	800
301	20231212	135900	1452165565	4045	4050	4050	4045	394
302	20231212	135800	1450571785	4050	4050	4050	4050	50
303	20231212	135700	1450369285	4050	4050	4050	4050	100
304	20231212	135600	1449964285	4050	4050	4050	4050	2
305	20231212	135500	1449956185	4050	4050	4050	4050	0
306	20231212	135400	1449956185	4050	4050	4050	4050	105
307	20231212	135300	1449530935	4050	4050	4050	4045	1231
308	20231212	135200	1444545670	4055	4055	4055	4055	1
309	20231212	135100	1444541615	4050	4055	4055	4050	159
310	20231212	135000	1443897165	4055	4055	4055	4055	246
311	20231212	134900	1442899635	4055	4050	4055	4045	1814
312	20231212	134800	1435555230	4055	4055	4055	4050	90
313	20231212	134700	1435190440	4055	4055	4055	4055	0
314	20231212	134600	1435190440	4055	4055	4055	4055	223
315	20231212	134500	1434286175	4055	4055	4055	4050	891
316	20231212	134400	1430675670	4055	4050	4060	4050	920
317	20231212	134300	1426947155	4045	4045	4045	4045	3277
318	20231212	134200	1413691690	4045	4045	4045	4045	70
319	20231212	134100	1413408540	4045	4045	4045	4035	3594
320	20231212	134000	1398902865	4045	4045	4045	4045	45
321	20231212	133900	1398720840	4045	4040	4045	4040	107
322	20231212	133800	1398288550	4040	4040	4040	4040	676
323	20231212	133700	1395557510	4040	4040	4040	4040	9
324	20231212	133600	1395521150	4040	4040	4040	4040	0
325	20231212	133500	1395521150	4040	4045	4045	4040	547
326	20231212	133400	1393311265	4045	4040	4045	4040	110
327	20231212	133300	1392866860	4035	4035	4035	4035	333
328	20231212	133200	1391523205	4035	4035	4035	4035	316
329	20231212	133100	1390248145	4035	4035	4035	4035	4006
330	20231212	133000	1374083935	4035	4035	4035	4035	1001
331	20231212	132900	1370044900	4035	4035	4035	4035	0
332	20231212	132800	1370044900	4035	4035	4035	4035	40
333	20231212	132700	1369883500	4030	4030	4030	4030	297
334	20231212	132600	1368686590	4035	4035	4035	4035	102
335	20231212	132500	1368275020	4035	4035	4035	4035	5
336	20231212	132400	1368254845	4035	4035	4035	4035	0
337	20231212	132300	1368254845	4035	4040	4040	4035	21
338	20231212	132200	1368170105	4035	4030	4035	4030	784
339	20231212	132100	1365009120	4035	4035	4035	4035	51
340	20231212	132000	1364803335	4035	4035	4035	4035	3747
341	20231212	131900	1349684190	4040	4040	4040	4040	1002
342	20231212	131800	1345636110	4040	4040	4040	4040	175
343	20231212	131700	1344929110	4040	4040	4040	4040	250
344	20231212	131600	1343919110	4040	4040	4040	4040	2
345	20231212	131500	1343911030	4040	4040	4040	4040	5
346	20231212	131400	1343890830	4040	4040	4040	4040	1181
347	20231212	131300	1339119590	4040	4040	4040	4040	0
348	20231212	131200	1339119590	4040	4035	4040	4035	503
349	20231212	131100	1337089975	4040	4040	4040	4040	1
350	20231212	131000	1337085935	4040	4040	4040	4040	21
351	20231212	130900	1337001095	4040	4040	4040	4040	0
352	20231212	130800	1337001095	4040	4040	4040	4040	0
353	20231212	130700	1337001095	4040	4040	4040	4040	10
354	20231212	130600	1336960695	4040	4035	4040	4035	151
355	20231212	130500	1336351405	4035	4035	4035	4035	880
356	20231212	130400	1332800605	4045	4045	4045	4045	701
357	20231212	130300	1329965060	4045	4045	4045	4045	0
358	20231212	130200	1329965060	4045	4040	4045	4040	501
359	20231212	130100	1327941015	4040	4045	4045	4040	2952
360	20231212	130000	1316011600	4045	4040	4045	4040	100
361	20231212	125900	1315607550	4040	4040	4040	4040	832
362	20231212	125800	1312246270	4040	4035	4040	4035	4
363	20231212	125700	1312230115	4040	4040	4040	4040	6
364	20231212	125600	1312205875	4040	4040	4040	4040	1241
365	20231212	125500	1307192235	4045	4040	4045	4040	2115
366	20231212	125400	1298647630	4045	4040	4045	4040	300
367	20231212	125300	1297434630	4040	4050	4050	4040	232
368	20231212	125200	1296497320	4050	4050	4050	4050	40
369	20231212	125100	1296335320	4050	4050	4050	4050	100
370	20231212	125000	1295930320	4050	4050	4050	4040	821
371	20231212	124900	1292609375	4045	4040	4050	4040	159
372	20231212	124800	1291966110	4050	4040	4050	4040	70
373	20231212	124700	1291682810	4050	4040	4050	4040	1511
374	20231212	124600	1285578260	4050	4050	4050	4050	210
375	20231212	124500	1284727760	4050	4050	4050	4050	20
376	20231212	124400	1284646760	4055	4055	4055	4055	0
377	20231212	124300	1284646760	4055	4055	4055	4055	1000
378	20231212	124200	1280591760	4055	4055	4055	4055	3
379	20231212	124100	1280579595	4055	4055	4055	4055	1
380	20231212	124000	1280575540	4055	4055	4055	4055	22
381	20231212	123900	1280486330	4055	4055	4055	4055	0
382	20231212	123800	1280486330	4055	4045	4055	4045	1001
383	20231212	123700	1276433875	4040	4040	4040	4040	957
384	20231212	123600	1272567595	4035	4035	4035	4035	831
385	20231212	123500	1269214510	4040	4040	4045	4040	722
386	20231212	123400	1266297625	4040	4035	4040	4035	40
387	20231212	123300	1266136220	4035	4035	4035	4035	32
388	20231212	123200	1266007100	4030	4030	4030	4030	48
389	20231212	123100	1265813660	4030	4030	4030	4030	96
390	20231212	123000	1265426780	4030	4030	4030	4030	1759
391	20231212	122900	1258338010	4040	4040	4040	4030	4114
392	20231212	122800	1241756860	4040	4045	4045	4040	103
393	20231212	122700	1241340725	4045	4040	4045	4040	11
394	20231212	122600	1241296280	4040	4040	4045	4040	37
395	20231212	122500	1241146795	4040	4030	4040	4030	868
396	20231212	122400	1237645075	4040	4040	4040	4040	2
397	20231212	122300	1237636995	4035	4025	4035	4025	343
398	20231212	122200	1236254210	4025	4030	4030	4025	401
399	20231212	122100	1234640175	4030	4030	4030	4030	665
400	20231212	122000	1231960225	4030	4025	4030	4025	277
401	20231212	121900	1230843965	4030	4030	4030	4030	327
402	20231212	121800	1229526155	4030	4025	4030	4025	676
403	20231212	121700	1226801885	4030	4025	4030	4025	14
404	20231212	121600	1226745485	4030	4035	4035	4030	308
405	20231212	121500	1225504185	4035	4035	4035	4035	9
406	20231212	121400	1225467870	4035	4030	4035	4030	260
407	20231212	121300	1224419570	4030	4030	4030	4030	1
408	20231212	121200	1224415540	4030	4030	4035	4030	309
409	20231212	121100	1223170250	4030	4030	4030	4030	0
410	20231212	121000	1223170250	4030	4030	4030	4030	598
411	20231212	120900	1220760310	4030	4030	4030	4030	6
412	20231212	120800	1220736130	4030	4030	4030	4030	2074
413	20231212	120700	1212377910	4030	4035	4035	4030	510
414	20231212	120600	1210320110	4035	4040	4040	4035	1399
415	20231212	120500	1204674995	4040	4040	4040	4040	0
416	20231212	120400	1204674995	4040	4040	4040	4040	57
417	20231212	120300	1204444715	4040	4040	4040	4040	1140
418	20231212	120200	1199839115	4040	4040	4040	4040	500
419	20231212	120100	1197819115	4045	4045	4045	4045	1
420	20231212	120000	1197815070	4040	4040	4040	4040	92
421	20231212	115900	1197443390	4040	4035	4040	4035	12
422	20231212	115800	1197394960	4035	4035	4035	4035	0
423	20231212	115700	1197394960	4035	4035	4035	4035	271
424	20231212	115600	1196301475	4035	4035	4035	4035	58
425	20231212	115500	1196067445	4035	4035	4035	4035	17
426	20231212	115400	1195998850	4030	4030	4030	4030	0
427	20231212	115300	1195998850	4030	4035	4035	4030	1398
428	20231212	115200	1190359150	4035	4035	4035	4035	302
429	20231212	115100	1189140580	4035	4035	4035	4035	0
430	20231212	115000	1189140580	4035	4030	4035	4030	364
431	20231212	114900	1187673640	4035	4035	4035	4035	12
432	20231212	114800	1187625220	4035	4035	4035	4035	0
433	20231212	114700	1187625220	4035	4040	4040	4035	13
434	20231212	114600	1187572755	4045	4045	4045	4040	32
435	20231212	114500	1187443320	4030	4040	4040	4030	164
436	20231212	114400	1186782300	4045	4045	4045	4045	0
437	20231212	114300	1186782300	4045	4055	4055	4045	20
438	20231212	114200	1186701300	4070	4030	4070	4025	1745
439	20231212	114100	1179634620	4035	4035	4035	4035	0
440	20231212	114000	1179634620	4035	4035	4040	4025	1339
441	20231212	113900	1174244210	4040	4040	4040	4040	1
442	20231212	113800	1174240170	4035	4030	4040	4030	777
443	20231212	113700	1171108735	4035	4030	4040	4030	554
444	20231212	113600	1168875605	4045	4060	4060	4030	3147
445	20231212	113500	1156192665	4060	4020	4065	4020	12023
446	20231212	113400	1107578700	4025	4020	4025	4020	1102
447	20231212	113300	1103148160	4030	4030	4030	4025	1444
448	20231212	113200	1097335555	4030	4025	4030	4025	874
449	20231212	113100	1093817580	4030	4025	4035	4025	1412
450	20231212	113000	1088133220	4035	4035	4035	4035	27
451	20231212	112900	1088024275	4035	4030	4035	4030	475
452	20231212	112800	1086110020	4030	4025	4030	4025	154
453	20231212	112700	1085489450	4035	4025	4035	4025	500
454	20231212	112600	1083476940	4030	4030	4035	4025	720
455	20231212	112500	1080578900	4035	4035	4035	4035	13
456	20231212	112400	1080526445	4030	4030	4030	4030	404
457	20231212	112300	1078898325	4030	4030	4030	4030	622
458	20231212	112200	1076391665	4030	4030	4030	4030	35
459	20231212	112100	1076250615	4030	4030	4030	4025	13
460	20231212	112000	1076198260	4030	4030	4030	4025	124
461	20231212	111900	1075698640	4025	4020	4025	4015	2533
462	20231212	111800	1065523780	4020	4020	4035	4020	1992
463	20231212	111700	1057515925	4020	4025	4025	4020	110
464	20231212	111600	1057073565	4020	4030	4030	4015	6961
465	20231212	111500	1029068625	4030	4040	4040	4030	6598
466	20231212	111400	1002463865	4040	4050	4050	4040	25090
467	20231212	111300	900981860	4055	4055	4055	4055	0
468	20231212	111200	900981860	4055	4055	4055	4055	1
469	20231212	111100	900977805	4055	4055	4055	4055	170
470	20231212	111000	900288455	4055	4055	4055	4055	1
471	20231212	110900	900284400	4050	4055	4055	4050	30
472	20231212	110800	900162850	4055	4055	4055	4055	4
473	20231212	110700	900146630	4055	4055	4055	4055	110
474	20231212	110600	899700580	4055	4055	4055	4055	10
475	20231212	110500	899660030	4055	4050	4055	4050	3031
476	20231212	110400	887384325	4060	4060	4060	4055	1171
477	20231212	110300	882635900	4055	4055	4055	4055	513
478	20231212	110200	880555685	4055	4055	4055	4055	175
479	20231212	110100	879846060	4050	4055	4055	4050	601
480	20231212	110000	877409545	4055	4055	4060	4055	1716
481	20231212	105900	870451160	4055	4050	4055	4050	123
482	20231212	105800	869953005	4055	4055	4055	4055	11
483	20231212	105700	869908400	4055	4055	4055	4055	0
484	20231212	105600	869908400	4055	4060	4060	4055	1591
485	20231212	105500	863456420	4055	4055	4055	4055	366
486	20231212	105400	861972290	4060	4060	4060	4060	0
487	20231212	105300	861972290	4060	4060	4060	4060	20
488	20231212	105200	861891090	4060	4060	4060	4060	3
489	20231212	105100	861878910	4060	4050	4060	4050	4
490	20231212	105000	861862700	4060	4055	4060	4055	581
491	20231212	104900	859506735	4055	4050	4060	4050	1600
492	20231212	104800	853026635	4060	4060	4060	4050	13
493	20231212	104700	852973955	4050	4050	4060	4050	1137
494	20231212	104600	848369095	4060	4055	4060	4055	51
495	20231212	104500	848162040	4050	4055	4055	4050	2699
496	20231212	104400	837224030	4060	4075	4075	4045	9053
497	20231212	104300	800537640	4060	4060	4060	4060	240
498	20231212	104200	799563240	4060	4060	4060	4055	283
499	20231212	104100	798414415	4060	4060	4065	4060	770
500	20231212	104000	795288210	4065	4065	4065	4065	10
501	20231212	103900	795247560	4065	4065	4065	4065	1
502	20231212	103800	795243495	4060	4065	4065	4060	2
503	20231212	103700	795235370	4065	4065	4065	4065	10
504	20231212	103600	795194720	4065	4065	4065	4060	388
505	20231212	103500	793618640	4060	4060	4060	4060	105
506	20231212	103400	793192340	4065	4065	4065	4060	97
507	20231212	103300	792798265	4065	4070	4075	4065	444
508	20231212	103200	790992160	4075	4075	4075	4075	1
509	20231212	103100	790988085	4075	4075	4075	4075	149
510	20231212	103000	790380910	4080	4080	4080	4080	0
511	20231212	102900	790380910	4080	4080	4080	4080	20
512	20231212	102800	790299310	4080	4070	4080	4070	1603
513	20231212	102700	783765080	4075	4070	4075	4070	372
514	20231212	102600	782250190	4070	4060	4070	4060	3686
515	20231212	102500	767267680	4060	4060	4060	4060	337
516	20231212	102400	765899460	4065	4060	4065	4060	652
517	20231212	102300	763252335	4060	4055	4060	4055	147
518	20231212	102200	762656245	4060	4055	4060	4055	193
519	20231212	102100	761872985	4060	4060	4060	4060	581
520	20231212	102000	759514125	4060	4060	4060	4055	245
521	20231212	101900	758519455	4060	4055	4060	4055	24
522	20231212	101800	758422065	4060	4060	4060	4060	121
523	20231212	101700	757930805	4060	4060	4060	4060	184
524	20231212	101600	757183765	4060	4060	4060	4060	105
525	20231212	101500	756757465	4060	4060	4060	4060	24
526	20231212	101400	756660025	4060	4060	4060	4060	1
527	20231212	101300	756655965	4060	4060	4060	4060	0
528	20231212	101200	756655965	4060	4060	4060	4060	1
529	20231212	101100	756651905	4055	4055	4055	4055	580
530	20231212	101000	754300005	4055	4055	4055	4055	451
531	20231212	100900	752471200	4055	4060	4060	4055	4640
532	20231212	100800	733653200	4065	4060	4065	4060	976
533	20231212	100700	729690590	4055	4055	4055	4055	0
534	20231212	100600	729690590	4055	4055	4055	4055	0
535	20231212	100500	729690590	4055	4055	4060	4055	482
536	20231212	100400	727736075	4055	4060	4060	4055	6
537	20231212	100300	727711735	4055	4060	4060	4055	1430
538	20231212	100200	721912435	4055	4055	4055	4055	42
539	20231212	100100	721742125	4055	4055	4055	4055	111
540	20231212	100000	721292020	4055	4055	4055	4055	2
541	20231212	095900	721283910	4065	4065	4065	4065	150
542	20231212	095800	720674160	4065	4065	4065	4055	868
543	20231212	095700	717151865	4065	4065	4065	4065	1901
544	20231212	095600	709424300	4060	4050	4060	4050	4091
545	20231212	095500	692825075	4055	4055	4055	4055	51
546	20231212	095400	692618270	4055	4055	4055	4055	100
547	20231212	095300	692212770	4055	4055	4055	4055	582
548	20231212	095200	689852760	4055	4055	4055	4055	99
549	20231212	095100	689451315	4055	4055	4055	4050	829
550	20231212	095000	686093600	4055	4050	4060	4050	2968
551	20231212	094900	674069145	4050	4050	4050	4050	44
552	20231212	094800	673890945	4050	4060	4065	4050	5210
553	20231212	094700	652740985	4055	4055	4060	4050	3592
554	20231212	094600	638191660	4055	4055	4060	4050	2579
555	20231212	094500	627745520	4055	4065	4065	4050	592
556	20231212	094400	625345750	4065	4070	4070	4050	7015
557	20231212	094300	596923845	4075	4070	4075	4055	5125
558	20231212	094200	576105340	4070	4075	4075	4070	120
559	20231212	094100	575616860	4065	4075	4075	4065	192
560	20231212	094000	574836210	4075	4075	4075	4075	23
561	20231212	093900	574742485	4065	4075	4075	4065	147
562	20231212	093800	574144580	4080	4080	4080	4080	13
563	20231212	093700	574091540	4060	4070	4100	4055	5582
564	20231212	093600	551350830	4070	4055	4070	4055	8084
565	20231212	093500	518504985	4055	4050	4055	4050	1263
566	20231212	093400	513389710	4050	4055	4055	4050	1018
567	20231212	093300	509266720	4050	4055	4055	4050	3456
568	20231212	093200	495269805	4055	4050	4060	4045	1146
569	20231212	093100	490625825	4050	4060	4065	4045	11553
570	20231212	093000	443822195	4060	4060	4070	4060	6292
571	20231212	092900	418268360	4065	4065	4070	4065	830
572	20231212	092800	414894350	4070	4070	4070	4065	1104
573	20231212	092700	410406125	4080	4075	4080	4070	2955
574	20231212	092600	398374080	4075	4070	4075	4065	3490
575	20231212	092500	384170580	4075	4075	4075	4075	225
576	20231212	092400	383253705	4080	4085	4085	4070	6815
577	20231212	092300	355458105	4085	4090	4095	4080	5957
578	20231212	092200	331104910	4095	4095	4100	4095	271
579	20231212	092100	329995015	4100	4095	4100	4095	407
580	20231212	092000	328328280	4100	4100	4100	4095	1039
581	20231212	091900	324069880	4100	4100	4110	4100	1921
582	20231212	091800	316193720	4115	4100	4115	4100	1615
583	20231212	091700	309572015	4115	4105	4115	4100	2466
584	20231212	091600	299452125	4105	4120	4120	4105	115
585	20231212	091500	298979800	4120	4105	4120	4105	401
586	20231212	091400	297333680	4105	4125	4125	4105	771
587	20231212	091300	294157810	4125	4125	4125	4125	9
588	20231212	091200	294120685	4130	4115	4130	4105	1193
589	20231212	091100	289205655	4105	4100	4110	4100	2390
590	20231212	091000	279394290	4100	4100	4105	4100	9510
591	20231212	090900	240403235	4100	4100	4105	4100	970
592	20231212	090800	236426175	4105	4105	4105	4100	723
593	20231212	090700	233458980	4105	4110	4110	4105	2101
594	20231212	090600	224834070	4110	4110	4110	4100	1012
595	20231212	090500	220679415	4110	4105	4110	4100	2666
596	20231212	090400	209725240	4115	4105	4120	4100	11631
597	20231212	090300	162032470	4105	4110	4130	4105	1393
598	20231212	090200	156309370	4130	4130	4135	4115	21692
599	20231212	090100	66740975	4130	4145	4150	4130	3145
600	20231212	090000	53723245	4145	4150	4155	4130	11858