KissMeData/013990/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	185800	1128996500	4060	4060	4060	4060	5680
3	20231208	185700	1128996500	4060	4060	4060	4060	0
4	20231208	185600	1128996500	4060	4060	4060	4060	0
5	20231208	185500	1128996500	4060	4060	4060	4060	0
6	20231208	185400	1128996500	4060	4060	4060	4060	0
7	20231208	185300	1128996500	4060	4060	4060	4060	0
8	20231208	185200	1128996500	4060	4060	4060	4060	0
9	20231208	185100	1128996500	4060	4060	4060	4060	0
10	20231208	185000	1128996500	4060	4060	4060	4060	0
11	20231208	184900	1128996500	4060	4060	4060	4060	0
12	20231208	184800	1128996500	4060	4060	4060	4060	0
13	20231208	184700	1128996500	4060	4060	4060	4060	0
14	20231208	184600	1128996500	4060	4060	4060	4060	0
15	20231208	184500	1128996500	4060	4060	4060	4060	0
16	20231208	184400	1128996500	4060	4060	4060	4060	0
17	20231208	184300	1128996500	4060	4060	4060	4060	0
18	20231208	184200	1128996500	4060	4060	4060	4060	0
19	20231208	184100	1128996500	4060	4060	4060	4060	0
20	20231208	184000	1128996500	4060	4060	4060	4060	0
21	20231208	183900	1128996500	4060	4060	4060	4060	0
22	20231208	183800	1128996500	4060	4060	4060	4060	0
23	20231208	183700	1128996500	4060	4060	4060	4060	0
24	20231208	183600	1128996500	4060	4060	4060	4060	0
25	20231208	183500	1128996500	4060	4060	4060	4060	0
26	20231208	183400	1128996500	4060	4060	4060	4060	0
27	20231208	183300	1128996500	4060	4060	4060	4060	0
28	20231208	183200	1128996500	4060	4060	4060	4060	0
29	20231208	183100	1128996500	4060	4060	4060	4060	0
30	20231208	183000	1128996500	4060	4060	4060	4060	0
31	20231208	182900	1128996500	4060	4060	4060	4060	0
32	20231208	182800	1128996500	4060	4060	4060	4060	5680
33	20231208	182700	1128996500	4060	4060	4060	4060	0
34	20231208	182600	1128996500	4060	4060	4060	4060	0
35	20231208	182500	1128996500	4060	4060	4060	4060	0
36	20231208	182400	1128996500	4060	4060	4060	4060	0
37	20231208	182300	1128996500	4060	4060	4060	4060	0
38	20231208	182200	1128996500	4060	4060	4060	4060	0
39	20231208	182100	1128996500	4060	4060	4060	4060	0
40	20231208	182000	1128996500	4060	4060	4060	4060	0
41	20231208	181900	1128996500	4060	4060	4060	4060	0
42	20231208	181800	1128996500	4060	4060	4060	4060	0
43	20231208	181700	1128996500	4060	4060	4060	4060	0
44	20231208	181600	1128996500	4060	4060	4060	4060	0
45	20231208	181500	1128996500	4060	4060	4060	4060	0
46	20231208	181400	1128996500	4060	4060	4060	4060	0
47	20231208	181300	1128996500	4060	4060	4060	4060	0
48	20231208	181200	1128996500	4060	4060	4060	4060	0
49	20231208	181100	1128996500	4060	4060	4060	4060	0
50	20231208	181000	1128996500	4060	4060	4060	4060	0
51	20231208	180900	1128996500	4060	4060	4060	4060	0
52	20231208	180800	1128996500	4060	4060	4060	4060	0
53	20231208	180700	1128996500	4060	4060	4060	4060	0
54	20231208	180600	1128996500	4060	4060	4060	4060	0
55	20231208	180500	1128996500	4060	4060	4060	4060	0
56	20231208	180400	1128996500	4060	4060	4060	4060	0
57	20231208	180300	1128996500	4060	4060	4060	4060	0
58	20231208	180200	1128996500	4060	4060	4060	4060	0
59	20231208	180100	1128996500	4060	4060	4060	4060	0
60	20231208	180000	1128996500	4060	4060	4060	4060	0
61	20231208	175900	1128996500	4060	4060	4060	4060	0
62	20231208	175800	1128996500	4060	4060	4060	4060	5680
63	20231208	175700	1128996500	4060	4060	4060	4060	0
64	20231208	175600	1128996500	4060	4060	4060	4060	0
65	20231208	175500	1128996500	4060	4060	4060	4060	0
66	20231208	175400	1128996500	4060	4060	4060	4060	0
67	20231208	175300	1128996500	4060	4060	4060	4060	0
68	20231208	175200	1128996500	4060	4060	4060	4060	0
69	20231208	175100	1128996500	4060	4060	4060	4060	0
70	20231208	175000	1128996500	4060	4060	4060	4060	0
71	20231208	174900	1128996500	4060	4060	4060	4060	0
72	20231208	174800	1128996500	4060	4060	4060	4060	0
73	20231208	174700	1128996500	4060	4060	4060	4060	0
74	20231208	174600	1128996500	4060	4060	4060	4060	0
75	20231208	174500	1128996500	4060	4060	4060	4060	0
76	20231208	174400	1128996500	4060	4060	4060	4060	0
77	20231208	174300	1128996500	4060	4060	4060	4060	0
78	20231208	174200	1128996500	4060	4060	4060	4060	0
79	20231208	174100	1128996500	4060	4060	4060	4060	0
80	20231208	174000	1128996500	4060	4060	4060	4060	0
81	20231208	173900	1128996500	4060	4060	4060	4060	0
82	20231208	173800	1128996500	4060	4060	4060	4060	0
83	20231208	173700	1128996500	4060	4060	4060	4060	0
84	20231208	173600	1128996500	4060	4060	4060	4060	0
85	20231208	173500	1128996500	4060	4060	4060	4060	0
86	20231208	173400	1128996500	4060	4060	4060	4060	0
87	20231208	173300	1128996500	4060	4060	4060	4060	0
88	20231208	173200	1128996500	4060	4060	4060	4060	0
89	20231208	173100	1128996500	4060	4060	4060	4060	0
90	20231208	173000	1128996500	4060	4060	4060	4060	0
91	20231208	172900	1128996500	4060	4060	4060	4060	0
92	20231208	172800	1128996500	4060	4060	4060	4060	5680
93	20231208	172700	1128996500	4060	4060	4060	4060	0
94	20231208	172600	1128996500	4060	4060	4060	4060	0
95	20231208	172500	1128996500	4060	4060	4060	4060	0
96	20231208	172400	1128996500	4060	4060	4060	4060	0
97	20231208	172300	1128996500	4060	4060	4060	4060	0
98	20231208	172200	1128996500	4060	4060	4060	4060	0
99	20231208	172100	1128996500	4060	4060	4060	4060	0
100	20231208	172000	1128996500	4060	4060	4060	4060	0
101	20231208	171900	1128996500	4060	4060	4060	4060	0
102	20231208	171800	1128996500	4060	4060	4060	4060	0
103	20231208	171700	1128996500	4060	4060	4060	4060	0
104	20231208	171600	1128996500	4060	4060	4060	4060	0
105	20231208	171500	1128996500	4060	4060	4060	4060	0
106	20231208	171400	1128996500	4060	4060	4060	4060	0
107	20231208	171300	1128996500	4060	4060	4060	4060	0
108	20231208	171200	1128996500	4060	4060	4060	4060	0
109	20231208	171100	1128996500	4060	4060	4060	4060	0
110	20231208	171000	1128996500	4060	4060	4060	4060	0
111	20231208	170900	1128996500	4060	4060	4060	4060	0
112	20231208	170800	1128996500	4060	4060	4060	4060	0
113	20231208	170700	1128996500	4060	4060	4060	4060	0
114	20231208	170600	1128996500	4060	4060	4060	4060	0
115	20231208	170500	1128996500	4060	4060	4060	4060	0
116	20231208	170400	1128996500	4060	4060	4060	4060	0
117	20231208	170300	1128996500	4060	4060	4060	4060	0
118	20231208	170200	1128996500	4060	4060	4060	4060	0
119	20231208	170100	1128996500	4060	4060	4060	4060	0
120	20231208	170000	1128996500	4060	4060	4060	4060	0
121	20231208	165900	1128996500	4060	4060	4060	4060	0
122	20231208	165800	1128996500	4060	4060	4060	4060	5680
123	20231208	165700	1128996500	4060	4060	4060	4060	0
124	20231208	165600	1128996500	4060	4060	4060	4060	0
125	20231208	165500	1128996500	4060	4060	4060	4060	0
126	20231208	165400	1128996500	4060	4060	4060	4060	0
127	20231208	165300	1128996500	4060	4060	4060	4060	0
128	20231208	165200	1128996500	4060	4060	4060	4060	0
129	20231208	165100	1128996500	4060	4060	4060	4060	0
130	20231208	165000	1128996500	4060	4060	4060	4060	0
131	20231208	164900	1128996500	4060	4060	4060	4060	0
132	20231208	164800	1128996500	4060	4060	4060	4060	0
133	20231208	164700	1128996500	4060	4060	4060	4060	0
134	20231208	164600	1128996500	4060	4060	4060	4060	0
135	20231208	164500	1128996500	4060	4060	4060	4060	0
136	20231208	164400	1128996500	4060	4060	4060	4060	0
137	20231208	164300	1128996500	4060	4060	4060	4060	0
138	20231208	164200	1128996500	4060	4060	4060	4060	0
139	20231208	164100	1128996500	4060	4060	4060	4060	0
140	20231208	164000	1128996500	4060	4060	4060	4060	0
141	20231208	163900	1128996500	4060	4060	4060	4060	0
142	20231208	163800	1128996500	4060	4060	4060	4060	0
143	20231208	163700	1128996500	4060	4060	4060	4060	0
144	20231208	163600	1128996500	4060	4060	4060	4060	0
145	20231208	163500	1128996500	4060	4060	4060	4060	0
146	20231208	163400	1128996500	4060	4060	4060	4060	0
147	20231208	163300	1128996500	4060	4060	4060	4060	0
148	20231208	163200	1128996500	4060	4060	4060	4060	0
149	20231208	163100	1128996500	4060	4060	4060	4060	0
150	20231208	163000	1128996500	4060	4060	4060	4060	0
151	20231208	162900	1128996500	4060	4060	4060	4060	0
152	20231208	162800	1128996500	4060	4060	4060	4060	5680
153	20231208	162700	1128996500	4060	4060	4060	4060	0
154	20231208	162600	1128996500	4060	4060	4060	4060	0
155	20231208	162500	1128996500	4060	4060	4060	4060	0
156	20231208	162400	1128996500	4060	4060	4060	4060	0
157	20231208	162300	1128996500	4060	4060	4060	4060	0
158	20231208	162200	1128996500	4060	4060	4060	4060	0
159	20231208	162100	1128996500	4060	4060	4060	4060	0
160	20231208	162000	1128996500	4060	4060	4060	4060	0
161	20231208	161900	1128996500	4060	4060	4060	4060	0
162	20231208	161800	1128996500	4060	4060	4060	4060	0
163	20231208	161700	1128996500	4060	4060	4060	4060	0
164	20231208	161600	1128996500	4060	4060	4060	4060	0
165	20231208	161500	1128996500	4060	4060	4060	4060	0
166	20231208	161400	1128996500	4060	4060	4060	4060	0
167	20231208	161300	1128996500	4060	4060	4060	4060	0
168	20231208	161200	1128996500	4060	4060	4060	4060	0
169	20231208	161100	1128996500	4060	4060	4060	4060	0
170	20231208	161000	1128996500	4060	4060	4060	4060	0
171	20231208	160900	1128996500	4060	4060	4060	4060	0
172	20231208	160800	1128996500	4060	4060	4060	4060	0
173	20231208	160700	1128996500	4060	4060	4060	4060	0
174	20231208	160600	1128996500	4060	4060	4060	4060	0
175	20231208	160500	1128996500	4060	4060	4060	4060	0
176	20231208	160400	1128996500	4060	4060	4060	4060	0
177	20231208	160300	1128996500	4060	4060	4060	4060	0
178	20231208	160200	1128996500	4060	4060	4060	4060	0
179	20231208	160100	1128996500	4060	4060	4060	4060	0
180	20231208	160000	1128996500	4060	4060	4060	4060	0
181	20231208	155900	1128996500	4060	4060	4060	4060	0
182	20231208	155800	1128996500	4060	4060	4060	4060	5680
183	20231208	155700	1128996500	4060	4060	4060	4060	0
184	20231208	155600	1128996500	4060	4060	4060	4060	0
185	20231208	155500	1128996500	4060	4060	4060	4060	0
186	20231208	155400	1128996500	4060	4060	4060	4060	0
187	20231208	155300	1128996500	4060	4060	4060	4060	0
188	20231208	155200	1128996500	4060	4060	4060	4060	0
189	20231208	155100	1128996500	4060	4060	4060	4060	0
190	20231208	155000	1128996500	4060	4060	4060	4060	0
191	20231208	154900	1128996500	4060	4060	4060	4060	0
192	20231208	154800	1128996500	4060	4060	4060	4060	0
193	20231208	154700	1128996500	4060	4060	4060	4060	0
194	20231208	154600	1128996500	4060	4060	4060	4060	0
195	20231208	154500	1128996500	4060	4060	4060	4060	0
196	20231208	154400	1128996500	4060	4060	4060	4060	0
197	20231208	154300	1128996500	4060	4060	4060	4060	0
198	20231208	154200	1128996500	4060	4060	4060	4060	0
199	20231208	154100	1128996500	4060	4060	4060	4060	0
200	20231208	154000	1128996500	4060	4060	4060	4060	0
201	20231208	153900	1128996500	4060	4060	4060	4060	0
202	20231208	153800	1128996500	4060	4060	4060	4060	0
203	20231208	153700	1128996500	4060	4060	4060	4060	0
204	20231208	153600	1128996500	4060	4060	4060	4060	0
205	20231208	153500	1128996500	4060	4060	4060	4060	0
206	20231208	153400	1128996500	4060	4060	4060	4060	0
207	20231208	153300	1128996500	4060	4060	4060	4060	0
208	20231208	153200	1128996500	4060	4060	4060	4060	0
209	20231208	153100	1128996500	4060	4060	4060	4060	0
210	20231208	153000	1128996500	4060	4060	4060	4060	5680
211	20231208	152900	1105935700	4070	4070	4070	4070	0
212	20231208	152800	1105935700	4070	4070	4070	4070	0
213	20231208	152700	1105935700	4070	4070	4070	4070	0
214	20231208	152600	1105935700	4070	4070	4070	4070	0
215	20231208	152500	1105935700	4070	4070	4070	4070	0
216	20231208	152400	1105935700	4070	4070	4070	4070	0
217	20231208	152300	1105935700	4070	4070	4070	4070	0
218	20231208	152200	1105935700	4070	4070	4070	4070	0
219	20231208	152100	1105935700	4070	4070	4070	4070	0
220	20231208	152000	1105935700	4070	4070	4070	4070	0
221	20231208	151900	1105935700	4070	4055	4070	4050	3571
222	20231208	151800	1091441950	4055	4050	4070	4050	880
223	20231208	151700	1087869330	4050	4050	4050	4045	291
224	20231208	151600	1086691135	4050	4070	4070	4050	1624
225	20231208	151500	1080112975	4060	4070	4070	4060	1842
226	20231208	151400	1072622260	4070	4070	4075	4065	899
227	20231208	151300	1068963280	4075	4070	4075	4070	1151
228	20231208	151200	1064278560	4060	4070	4070	4060	836
229	20231208	151100	1060882970	4060	4060	4070	4060	593
230	20231208	151000	1058474530	4060	4065	4065	4055	1086
231	20231208	150900	1054060650	4065	4055	4065	4055	879
232	20231208	150800	1050496105	4065	4055	4065	4055	61
233	20231208	150700	1050248720	4060	4065	4065	4060	392
234	20231208	150600	1048655245	4065	4065	4065	4055	851
235	20231208	150500	1045199950	4065	4065	4065	4055	71
236	20231208	150400	1044911735	4065	4065	4065	4060	430
237	20231208	150300	1043165605	4065	4065	4065	4065	340
238	20231208	150200	1041783505	4065	4065	4065	4065	356
239	20231208	150100	1040336365	4065	4060	4065	4055	857
240	20231208	150000	1036857070	4060	4055	4060	4055	365
241	20231208	145900	1035376695	4055	4050	4055	4050	1205
242	20231208	145800	1030492505	4050	4050	4050	4050	408
243	20231208	145700	1028840105	4050	4045	4050	4045	542
244	20231208	145600	1026647515	4045	4040	4045	4040	2454
245	20231208	145500	1016733205	4040	4040	4040	4035	160
246	20231208	145400	1016087425	4040	4035	4040	4020	932
247	20231208	145300	1012335590	4040	4035	4040	4035	313
248	20231208	145200	1011072355	4035	4035	4035	4030	68
249	20231208	145100	1010798035	4030	4035	4035	4030	675
250	20231208	145000	1008077645	4035	4035	4035	4030	678
251	20231208	144900	1005341920	4040	4040	4040	4040	13
252	20231208	144800	1005289400	4040	4035	4040	4035	195
253	20231208	144700	1004502555	4035	4035	4035	4015	5401
254	20231208	144600	982781625	4035	4035	4035	4035	343
255	20231208	144500	981397620	4035	4030	4035	4030	280
256	20231208	144400	980267895	4035	4035	4035	4030	130
257	20231208	144300	979743620	4035	4030	4035	4025	443
258	20231208	144200	977958390	4030	4030	4030	4030	725
259	20231208	144100	975036640	4035	4035	4035	4035	10
260	20231208	144000	974996290	4035	4035	4035	4030	103
261	20231208	143900	974580690	4035	4035	4035	4030	944
262	20231208	143800	970771775	4035	4040	4040	4035	793
263	20231208	143700	967570465	4040	4040	4040	4035	867
264	20231208	143600	964071650	4040	4040	4040	4035	32
265	20231208	143500	963942375	4040	4040	4040	4040	27
266	20231208	143400	963833295	4040	4040	4040	4025	2285
267	20231208	143300	954627890	4040	4040	4040	4040	401
268	20231208	143200	953007850	4040	4040	4040	4030	1106
269	20231208	143100	948549130	4040	4040	4040	4035	100
270	20231208	143000	948145205	4040	4040	4040	4035	1083
271	20231208	142900	943774885	4045	4035	4045	4035	186
272	20231208	142800	943024295	4035	4045	4045	4035	1487
273	20231208	142700	937019975	4045	4045	4045	4045	33
274	20231208	142600	936886490	4045	4035	4050	4035	367
275	20231208	142500	935405600	4040	4050	4050	4040	546
276	20231208	142400	933199730	4050	4050	4050	4045	379
277	20231208	142300	931665430	4050	4055	4055	4050	3
278	20231208	142200	931653270	4055	4055	4055	4055	5
279	20231208	142100	931632995	4055	4055	4055	4045	16
280	20231208	142000	931568135	4055	4055	4055	4055	1
281	20231208	141900	931564080	4050	4055	4055	4050	7
282	20231208	141800	931535720	4055	4035	4055	4035	11
283	20231208	141700	931491135	4035	4050	4050	4035	5928
284	20231208	141600	907522305	4055	4055	4055	4055	43
285	20231208	141500	907347940	4055	4055	4060	4055	2680
286	20231208	141400	896468690	4060	4065	4065	4060	3
287	20231208	141300	896456500	4055	4055	4055	4055	19
288	20231208	141200	896379455	4055	4055	4055	4055	13
289	20231208	141100	896326740	4055	4055	4055	4055	1
290	20231208	141000	896322685	4055	4055	4055	4055	7
291	20231208	140900	896294300	4055	4055	4055	4055	6
292	20231208	140800	896269970	4055	4055	4055	4055	11
293	20231208	140700	896225365	4055	4055	4055	4055	2
294	20231208	140600	896217255	4055	4050	4055	4050	504
295	20231208	140500	894176035	4055	4055	4055	4055	72
296	20231208	140400	893884075	4055	4050	4065	4050	1560
297	20231208	140300	887563800	4050	4055	4055	4050	382
298	20231208	140200	886014805	4060	4060	4065	4060	12
299	20231208	140100	885966080	4070	4060	4070	4055	2520
300	20231208	140000	875735130	4070	4065	4070	4060	551
301	20231208	135900	873497490	4070	4070	4070	4070	1
302	20231208	135800	873493420	4070	4075	4075	4065	2207
303	20231208	135700	864521705	4075	4070	4075	4070	131
304	20231208	135600	863988480	4070	4070	4070	4070	5
305	20231208	135500	863968130	4070	4070	4070	4070	14
306	20231208	135400	863911150	4070	4070	4070	4065	102
307	20231208	135300	863496360	4075	4075	4075	4075	2
308	20231208	135200	863488210	4075	4075	4075	4075	0
309	20231208	135100	863488210	4075	4065	4075	4065	450
310	20231208	135000	861657760	4075	4075	4075	4075	1
311	20231208	134900	861653685	4075	4070	4075	4070	880
312	20231208	134800	858072080	4075	4070	4075	4070	26
313	20231208	134700	857966255	4075	4070	4075	4070	4
314	20231208	134600	857949960	4075	4075	4075	4075	2
315	20231208	134500	857941810	4070	4070	4070	4070	126
316	20231208	134400	857428990	4080	4075	4080	4075	57
317	20231208	134300	857196710	4075	4075	4075	4075	100
318	20231208	134200	856789210	4075	4080	4080	4075	460
319	20231208	134100	854914205	4080	4080	4080	4080	0
320	20231208	134000	854914205	4080	4080	4080	4080	23
321	20231208	133900	854820365	4075	4080	4080	4075	147
322	20231208	133800	854221335	4080	4070	4080	4070	2
323	20231208	133700	854213185	4070	4080	4080	4070	255
324	20231208	133600	853175215	4080	4080	4080	4080	0
325	20231208	133500	853175215	4080	4080	4080	4080	3
326	20231208	133400	853162975	4085	4085	4085	4085	5
327	20231208	133300	853142550	4085	4085	4085	4070	960
328	20231208	133200	849230660	4080	4070	4080	4070	906
329	20231208	133100	845541205	4075	4075	4075	4075	0
330	20231208	133000	845541205	4075	4075	4085	4075	1725
331	20231208	132900	838511820	4085	4085	4085	4085	0
332	20231208	132800	838511820	4085	4075	4085	4075	10
333	20231208	132700	838471040	4085	4085	4085	4085	51
334	20231208	132600	838262705	4085	4085	4085	4080	11
335	20231208	132500	838217800	4080	4080	4080	4080	391
336	20231208	132400	836622520	4080	4080	4080	4080	4
337	20231208	132300	836606200	4080	4080	4080	4080	202
338	20231208	132200	835782040	4080	4080	4080	4080	2
339	20231208	132100	835773880	4080	4080	4080	4080	15
340	20231208	132000	835712680	4080	4080	4080	4080	1
341	20231208	131900	835708600	4075	4075	4075	4075	592
342	20231208	131800	833296200	4075	4075	4075	4075	15
343	20231208	131700	833235075	4075	4075	4075	4070	12
344	20231208	131600	833186225	4070	4075	4075	4070	245
345	20231208	131500	832189055	4075	4075	4075	4070	904
346	20231208	131400	828509255	4070	4070	4075	4070	273
347	20231208	131300	827398140	4070	4075	4075	4070	18
348	20231208	131200	827324875	4075	4075	4075	4075	2
349	20231208	131100	827316725	4075	4075	4075	4075	2
350	20231208	131000	827308575	4070	4070	4070	4070	125
351	20231208	130900	826799825	4075	4075	4075	4075	101
352	20231208	130800	826388250	4075	4075	4075	4075	1
353	20231208	130700	826384175	4075	4075	4075	4075	0
354	20231208	130600	826384175	4075	4075	4075	4075	0
355	20231208	130500	826384175	4075	4075	4075	4075	0
356	20231208	130400	826384175	4075	4080	4080	4075	4
357	20231208	130300	826367865	4070	4075	4080	4070	3045
358	20231208	130200	813969700	4080	4080	4080	4080	1
359	20231208	130100	813965620	4070	4080	4080	4070	123
360	20231208	130000	813464980	4075	4075	4075	4075	33
361	20231208	125900	813330505	4075	4075	4075	4075	125
362	20231208	125800	812821130	4075	4075	4075	4075	598
363	20231208	125700	810384280	4075	4085	4085	4075	4032
364	20231208	125600	793939955	4090	4090	4090	4090	0
365	20231208	125500	793939955	4090	4080	4090	4080	1002
366	20231208	125400	789851775	4090	4090	4090	4090	0
367	20231208	125300	789851775	4090	4095	4095	4090	49
368	20231208	125200	789651360	4090	4090	4090	4090	288
369	20231208	125100	788473440	4095	4090	4095	4090	60
370	20231208	125000	788228030	4090	4090	4090	4090	0
371	20231208	124900	788228030	4090	4090	4090	4090	1031
372	20231208	124800	784011240	4090	4090	4090	4090	1
373	20231208	124700	784007150	4095	4095	4095	4095	1
374	20231208	124600	784003055	4085	4085	4085	4085	199
375	20231208	124500	783190140	4095	4095	4095	4095	0
376	20231208	124400	783190140	4095	4090	4095	4090	5
377	20231208	124300	783169685	4090	4085	4090	4085	6
378	20231208	124200	783145170	4095	4095	4095	4095	1
379	20231208	124100	783141075	4085	4085	4085	4085	293
380	20231208	124000	781944170	4095	4085	4095	4085	940
381	20231208	123900	778104260	4100	4100	4100	4100	0
382	20231208	123800	778104260	4100	4100	4100	4100	0
383	20231208	123700	778104260	4100	4100	4100	4100	0
384	20231208	123600	778104260	4100	4095	4100	4095	2
385	20231208	123500	778096065	4095	4095	4095	4095	0
386	20231208	123400	778096065	4095	4095	4095	4095	5000
387	20231208	123300	757621065	4100	4100	4100	4100	0
388	20231208	123200	757621065	4100	4100	4100	4100	1
389	20231208	123100	757616965	4100	4100	4100	4100	1
390	20231208	123000	757612865	4100	4090	4100	4085	683
391	20231208	122900	754822115	4100	4100	4100	4100	0
392	20231208	122800	754822115	4100	4100	4100	4100	0
393	20231208	122700	754822115	4100	4100	4100	4100	0
394	20231208	122600	754822115	4100	4100	4100	4100	0
395	20231208	122500	754822115	4100	4100	4100	4100	0
396	20231208	122400	754822115	4100	4100	4100	4100	0
397	20231208	122300	754822115	4100	4090	4100	4090	57
398	20231208	122200	754588975	4095	4095	4095	4095	1
399	20231208	122100	754584880	4090	4095	4095	4090	351
400	20231208	122000	753149285	4100	4100	4100	4100	2
401	20231208	121900	753141085	4090	4090	4090	4090	0
402	20231208	121800	753141085	4090	4100	4100	4090	201
403	20231208	121700	752318985	4095	4095	4095	4095	1006
404	20231208	121600	748199415	4100	4100	4100	4100	1
405	20231208	121500	748195315	4100	4100	4100	4100	100
406	20231208	121400	747785315	4100	4100	4100	4100	2
407	20231208	121300	747777115	4100	4100	4100	4100	31
408	20231208	121200	747650015	4100	4100	4100	4100	0
409	20231208	121100	747650015	4100	4095	4100	4095	231
410	20231208	121000	746704065	4095	4095	4095	4095	1
411	20231208	120900	746699970	4090	4090	4090	4090	450
412	20231208	120800	744859470	4090	4090	4090	4090	0
413	20231208	120700	744859470	4090	4090	4090	4090	0
414	20231208	120600	744859470	4090	4095	4095	4090	19
415	20231208	120500	744781710	4095	4095	4095	4095	4
416	20231208	120400	744765330	4095	4095	4095	4095	2
417	20231208	120300	744757140	4090	4090	4090	4090	205
418	20231208	120200	743918690	4095	4095	4095	4095	50
419	20231208	120100	743713940	4095	4095	4095	4095	0
420	20231208	120000	743713940	4095	4095	4095	4095	2
421	20231208	115900	743705750	4090	4100	4100	4090	502
422	20231208	115800	741652550	4100	4100	4100	4100	1
423	20231208	115700	741648450	4090	4100	4100	4090	493
424	20231208	115600	739632050	4100	4100	4100	4100	3
425	20231208	115500	739619750	4100	4100	4100	4100	0
426	20231208	115400	739619750	4100	4100	4100	4100	2
427	20231208	115300	739611550	4085	4085	4085	4085	0
428	20231208	115200	739611550	4085	4085	4085	4085	10
429	20231208	115100	739570700	4100	4085	4100	4085	1004
430	20231208	115000	735454380	4090	4090	4090	4090	0
431	20231208	114900	735454380	4090	4090	4090	4085	72
432	20231208	114800	735160200	4090	4090	4090	4090	301
433	20231208	114700	733929110	4095	4090	4095	4090	501
434	20231208	114600	731880015	4095	4095	4095	4095	100
435	20231208	114500	731470515	4095	4095	4095	4095	200
436	20231208	114400	730651515	4095	4095	4095	4095	1
437	20231208	114300	730647420	4080	4080	4080	4080	166
438	20231208	114200	729970140	4080	4080	4080	4080	597
439	20231208	114100	727534380	4075	4080	4080	4075	1091
440	20231208	114000	723088550	4080	4075	4080	4075	202
441	20231208	113900	722265390	4080	4080	4080	4080	2411
442	20231208	113800	712428510	4085	4095	4095	4085	2818
443	20231208	113700	700911345	4095	4095	4095	4095	49
444	20231208	113600	700710690	4090	4095	4095	4090	455
445	20231208	113500	698849715	4095	4095	4095	4095	0
446	20231208	113400	698849715	4095	4095	4095	4095	138
447	20231208	113300	698284605	4100	4105	4105	4095	1113
448	20231208	113200	693726795	4095	4095	4095	4095	2350
449	20231208	113100	684103545	4105	4095	4105	4095	798
450	20231208	113000	680835655	4110	4110	4110	4110	0
451	20231208	112900	680835655	4110	4110	4110	4110	2
452	20231208	112800	680827435	4115	4100	4115	4095	3105
453	20231208	112700	668098405	4100	4100	4115	4100	166
454	20231208	112600	667417790	4100	4110	4115	4100	1036
455	20231208	112500	663155125	4100	4100	4110	4100	573
456	20231208	112400	660803065	4115	4115	4115	4115	0
457	20231208	112300	660803065	4115	4100	4115	4100	11
458	20231208	112200	660757950	4115	4110	4115	4105	1146
459	20231208	112100	656052655	4110	4110	4110	4110	19
460	20231208	112000	655974565	4115	4115	4115	4115	10
461	20231208	111900	655933415	4115	4115	4115	4115	10
462	20231208	111800	655892265	4115	4115	4115	4115	2
463	20231208	111700	655884035	4115	4115	4115	4115	5
464	20231208	111600	655863460	4110	4115	4115	4110	2073
465	20231208	111500	647333070	4110	4100	4110	4100	3631
466	20231208	111400	632442765	4100	4105	4105	4100	100
467	20231208	111300	632032290	4105	4105	4115	4105	1852
468	20231208	111200	624429810	4105	4110	4110	4105	1976
469	20231208	111100	616308500	4110	4110	4110	4110	80
470	20231208	111000	615979700	4110	4110	4110	4110	100
471	20231208	110900	615568700	4110	4110	4110	4110	192
472	20231208	110800	614779580	4110	4105	4110	4105	375
473	20231208	110700	613240155	4105	4105	4105	4105	5
474	20231208	110600	613219630	4105	4110	4110	4105	159
475	20231208	110500	612566925	4110	4110	4110	4110	0
476	20231208	110400	612566925	4110	4110	4110	4105	210
477	20231208	110300	611704810	4110	4105	4110	4105	219
478	20231208	110200	610805775	4110	4105	4110	4105	301
479	20231208	110100	609569965	4105	4105	4105	4105	190
480	20231208	110000	608790015	4105	4105	4105	4105	1309
481	20231208	105900	603416570	4105	4105	4105	4100	301
482	20231208	105800	602180970	4105	4105	4105	4105	173
483	20231208	105700	601470805	4105	4105	4105	4105	59
484	20231208	105600	601228610	4105	4100	4105	4100	1816
485	20231208	105500	593782965	4095	4095	4100	4095	1679
486	20231208	105400	586903955	4100	4100	4100	4100	1
487	20231208	105300	586899855	4100	4100	4100	4100	806
488	20231208	105200	583595255	4100	4095	4100	4095	10
489	20231208	105100	583554290	4095	4095	4095	4095	48
490	20231208	105000	583357730	4095	4090	4095	4090	2
491	20231208	104900	583349545	4100	4100	4100	4100	0
492	20231208	104800	583349545	4100	4100	4100	4100	0
493	20231208	104700	583349545	4100	4095	4100	4090	1224
494	20231208	104600	578340145	4095	4100	4100	4095	21
495	20231208	104500	578254140	4095	4095	4095	4095	338
496	20231208	104400	576870030	4095	4095	4095	4095	2254
497	20231208	104300	567639900	4095	4095	4095	4095	177
498	20231208	104200	566915085	4095	4095	4095	4095	85
499	20231208	104100	566567010	4090	4090	4090	4090	118
500	20231208	104000	566084390	4090	4090	4090	4085	2220
501	20231208	103900	557014435	4090	4090	4095	4090	996
502	20231208	103800	552938325	4090	4090	4095	4090	832
503	20231208	103700	549535285	4095	4095	4095	4090	1805
504	20231208	103600	542152810	4095	4095	4095	4095	1
505	20231208	103500	542148715	4095	4090	4095	4085	3542
506	20231208	103400	527661995	4090	4095	4095	4090	101
507	20231208	103300	527248405	4090	4095	4095	4090	2
508	20231208	103200	527240220	4095	4095	4095	4095	8
509	20231208	103100	527207460	4095	4090	4095	4085	2669
510	20231208	103000	516290745	4095	4095	4095	4090	461
511	20231208	102900	514404745	4095	4095	4095	4090	103
512	20231208	102800	513982965	4095	4095	4095	4095	190
513	20231208	102700	513204915	4100	4095	4100	4090	1523
514	20231208	102600	506968380	4095	4100	4100	4095	416
515	20231208	102500	505264790	4100	4100	4100	4100	0
516	20231208	102400	505264790	4100	4100	4100	4095	128
517	20231208	102300	504739995	4105	4100	4105	4100	537
518	20231208	102200	502538290	4100	4095	4100	4095	1120
519	20231208	102100	497951775	4095	4105	4105	4095	3646
520	20231208	102000	483005575	4105	4110	4110	4105	225
521	20231208	101900	482081880	4110	4110	4110	4105	246
522	20231208	101800	481071540	4110	4110	4110	4110	222
523	20231208	101700	480159120	4115	4110	4115	4110	35
524	20231208	101600	480015135	4110	4110	4110	4110	74
525	20231208	101500	479710995	4110	4115	4115	4110	19
526	20231208	101400	479632900	4115	4125	4125	4115	132
527	20231208	101300	479089710	4125	4120	4125	4120	503
528	20231208	101200	477017225	4120	4110	4120	4110	2757
529	20231208	101100	465672220	4110	4105	4110	4105	578
530	20231208	101000	463297190	4110	4110	4115	4100	1782
531	20231208	100900	455973225	4110	4105	4110	4105	826
532	20231208	100800	452581620	4105	4105	4105	4105	184
533	20231208	100700	451826300	4100	4095	4100	4095	586
534	20231208	100600	449423875	4095	4100	4105	4095	394
535	20231208	100500	447810130	4100	4100	4100	4090	70
536	20231208	100400	447523520	4100	4100	4100	4100	64
537	20231208	100300	447261120	4100	4100	4100	4090	753
538	20231208	100200	444181040	4100	4100	4100	4100	116
539	20231208	100100	443705440	4100	4100	4100	4085	1992
540	20231208	100000	435561250	4100	4105	4105	4090	9731
541	20231208	095900	395749530	4105	4105	4105	4100	61
542	20231208	095800	395499130	4105	4105	4105	4105	109
543	20231208	095700	395051685	4105	4110	4110	4105	64
544	20231208	095600	394788695	4095	4100	4110	4095	626
545	20231208	095500	392222895	4110	4120	4120	4100	3129
546	20231208	095400	379362610	4120	4100	4125	4100	5041
547	20231208	095300	358633285	4095	4090	4100	4090	1484
548	20231208	095200	352557155	4095	4090	4095	4090	219
549	20231208	095100	351660390	4090	4095	4095	4090	65
550	20231208	095000	351394240	4095	4095	4095	4090	209
551	20231208	094900	350538435	4090	4090	4090	4080	484
552	20231208	094800	348558885	4080	4075	4090	4075	240
553	20231208	094700	347578585	4085	4085	4085	4085	144
554	20231208	094600	346990345	4085	4080	4090	4075	97
555	20231208	094500	346594535	4080	4080	4090	4080	306
556	20231208	094400	345346045	4080	4085	4090	4080	197
557	20231208	094300	344541350	4085	4090	4090	4080	477
558	20231208	094200	342590485	4090	4090	4090	4080	1024
559	20231208	094100	338402455	4090	4085	4090	4085	912
560	20231208	094000	334676920	4085	4090	4090	4080	44
561	20231208	093900	334497180	4090	4080	4090	4080	511
562	20231208	093800	332412190	4080	4080	4080	4080	4
563	20231208	093700	332395870	4080	4070	4080	4065	2178
564	20231208	093600	323534425	4075	4090	4090	4075	191
565	20231208	093500	322755545	4095	4075	4095	4075	31
566	20231208	093400	322629000	4095	4100	4100	4075	407
567	20231208	093300	320961120	4105	4080	4105	4080	14645
568	20231208	093200	260935955	4080	4065	4080	4065	765
569	20231208	093100	257825035	4065	4080	4080	4065	1839
570	20231208	093000	250334335	4075	4080	4085	4075	543
571	20231208	092900	248119420	4085	4085	4085	4080	672
572	20231208	092800	245374510	4085	4085	4085	4075	374
573	20231208	092700	243847470	4085	4085	4085	4070	129
574	20231208	092600	243321770	4070	4075	4100	4070	16886
575	20231208	092500	174371380	4075	4070	4075	4070	1030
576	20231208	092400	170177530	4070	4070	4075	4060	2564
577	20231208	092300	159755340	4070	4070	4075	4060	1836
578	20231208	092200	152284000	4070	4065	4070	4060	1945
579	20231208	092100	144372345	4065	4065	4065	4065	272
580	20231208	092000	143266665	4065	4060	4065	4060	514
581	20231208	091900	141179820	4060	4060	4060	4060	538
582	20231208	091800	138995540	4060	4045	4060	4045	3658
583	20231208	091700	124162645	4055	4050	4055	4045	917
584	20231208	091600	120448855	4050	4050	4050	4050	567
585	20231208	091500	118152505	4050	4040	4050	4040	13
586	20231208	091400	118099885	4050	4050	4050	4045	398
587	20231208	091300	116489965	4045	4055	4055	4045	909
588	20231208	091200	112808515	4050	4050	4050	4045	448
589	20231208	091100	110995095	4050	4050	4050	4045	425
590	20231208	091000	109273850	4050	4045	4055	4045	660
591	20231208	090900	106603025	4055	4025	4055	4025	10462
592	20231208	090800	64397185	4025	4025	4025	4025	12
593	20231208	090700	64348885	4015	4020	4030	4015	1831
594	20231208	090600	56993350	4030	4025	4030	4025	975
595	20231208	090500	53068470	4025	4020	4025	4020	1501
596	20231208	090400	47034445	4025	4030	4030	4025	1909
597	20231208	090300	39343125	4035	4040	4055	4035	1633
598	20231208	090200	32753920	4035	4060	4060	4035	945
599	20231208	090100	28933525	4055	4055	4055	4055	1067
600	20231208	090000	24606840	4055	4045	4055	4040	3222