KissMeData/002290/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183600	530357130	4185	4185	4185	4185	643
3	20231208	183500	530357130	4185	4185	4185	4185	0
4	20231208	183400	530357130	4185	4185	4185	4185	0
5	20231208	183300	530357130	4185	4185	4185	4185	0
6	20231208	183200	530357130	4185	4185	4185	4185	0
7	20231208	183100	530357130	4185	4185	4185	4185	0
8	20231208	183000	530357130	4185	4185	4185	4185	0
9	20231208	182900	530357130	4185	4185	4185	4185	0
10	20231208	182800	530357130	4185	4185	4185	4185	0
11	20231208	182700	530357130	4185	4185	4185	4185	0
12	20231208	182600	530357130	4185	4185	4185	4185	0
13	20231208	182500	530357130	4185	4185	4185	4185	0
14	20231208	182400	530357130	4185	4185	4185	4185	0
15	20231208	182300	530357130	4185	4185	4185	4185	0
16	20231208	182200	530357130	4185	4185	4185	4185	0
17	20231208	182100	530357130	4185	4185	4185	4185	0
18	20231208	182000	530357130	4185	4185	4185	4185	0
19	20231208	181900	530357130	4185	4185	4185	4185	0
20	20231208	181800	530357130	4185	4185	4185	4185	0
21	20231208	181700	530357130	4185	4185	4185	4185	0
22	20231208	181600	530357130	4185	4185	4185	4185	0
23	20231208	181500	530357130	4185	4185	4185	4185	0
24	20231208	181400	530357130	4185	4185	4185	4185	0
25	20231208	181300	530357130	4185	4185	4185	4185	0
26	20231208	181200	530357130	4185	4185	4185	4185	0
27	20231208	181100	530357130	4185	4185	4185	4185	0
28	20231208	181000	530357130	4185	4185	4185	4185	0
29	20231208	180900	530357130	4185	4185	4185	4185	0
30	20231208	180800	530357130	4185	4185	4185	4185	0
31	20231208	180700	530357130	4185	4185	4185	4185	0
32	20231208	180600	530357130	4185	4185	4185	4185	643
33	20231208	180500	530357130	4185	4185	4185	4185	0
34	20231208	180400	530357130	4185	4185	4185	4185	0
35	20231208	180300	530357130	4185	4185	4185	4185	0
36	20231208	180200	530357130	4185	4185	4185	4185	0
37	20231208	180100	530357130	4185	4185	4185	4185	0
38	20231208	180000	530357130	4185	4185	4185	4185	0
39	20231208	175900	530357130	4185	4185	4185	4185	0
40	20231208	175800	530357130	4185	4185	4185	4185	0
41	20231208	175700	530357130	4185	4185	4185	4185	0
42	20231208	175600	530357130	4185	4185	4185	4185	0
43	20231208	175500	530357130	4185	4185	4185	4185	0
44	20231208	175400	530357130	4185	4185	4185	4185	0
45	20231208	175300	530357130	4185	4185	4185	4185	0
46	20231208	175200	530357130	4185	4185	4185	4185	0
47	20231208	175100	530357130	4185	4185	4185	4185	0
48	20231208	175000	530357130	4185	4185	4185	4185	0
49	20231208	174900	530357130	4185	4185	4185	4185	0
50	20231208	174800	530357130	4185	4185	4185	4185	0
51	20231208	174700	530357130	4185	4185	4185	4185	0
52	20231208	174600	530357130	4185	4185	4185	4185	0
53	20231208	174500	530357130	4185	4185	4185	4185	0
54	20231208	174400	530357130	4185	4185	4185	4185	0
55	20231208	174300	530357130	4185	4185	4185	4185	0
56	20231208	174200	530357130	4185	4185	4185	4185	0
57	20231208	174100	530357130	4185	4185	4185	4185	0
58	20231208	174000	530357130	4185	4185	4185	4185	0
59	20231208	173900	530357130	4185	4185	4185	4185	0
60	20231208	173800	530357130	4185	4185	4185	4185	0
61	20231208	173700	530357130	4185	4185	4185	4185	0
62	20231208	173600	530357130	4185	4185	4185	4185	643
63	20231208	173500	530357130	4185	4185	4185	4185	0
64	20231208	173400	530357130	4185	4185	4185	4185	0
65	20231208	173300	530357130	4185	4185	4185	4185	0
66	20231208	173200	530357130	4185	4185	4185	4185	0
67	20231208	173100	530357130	4185	4185	4185	4185	0
68	20231208	173000	530357130	4185	4185	4185	4185	0
69	20231208	172900	530357130	4185	4185	4185	4185	0
70	20231208	172800	530357130	4185	4185	4185	4185	0
71	20231208	172700	530357130	4185	4185	4185	4185	0
72	20231208	172600	530357130	4185	4185	4185	4185	0
73	20231208	172500	530357130	4185	4185	4185	4185	0
74	20231208	172400	530357130	4185	4185	4185	4185	0
75	20231208	172300	530357130	4185	4185	4185	4185	0
76	20231208	172200	530357130	4185	4185	4185	4185	0
77	20231208	172100	530357130	4185	4185	4185	4185	0
78	20231208	172000	530357130	4185	4185	4185	4185	0
79	20231208	171900	530357130	4185	4185	4185	4185	0
80	20231208	171800	530357130	4185	4185	4185	4185	0
81	20231208	171700	530357130	4185	4185	4185	4185	0
82	20231208	171600	530357130	4185	4185	4185	4185	0
83	20231208	171500	530357130	4185	4185	4185	4185	0
84	20231208	171400	530357130	4185	4185	4185	4185	0
85	20231208	171300	530357130	4185	4185	4185	4185	0
86	20231208	171200	530357130	4185	4185	4185	4185	0
87	20231208	171100	530357130	4185	4185	4185	4185	0
88	20231208	171000	530357130	4185	4185	4185	4185	0
89	20231208	170900	530357130	4185	4185	4185	4185	0
90	20231208	170800	530357130	4185	4185	4185	4185	0
91	20231208	170700	530357130	4185	4185	4185	4185	0
92	20231208	170600	530357130	4185	4185	4185	4185	643
93	20231208	170500	530357130	4185	4185	4185	4185	0
94	20231208	170400	530357130	4185	4185	4185	4185	0
95	20231208	170300	530357130	4185	4185	4185	4185	0
96	20231208	170200	530357130	4185	4185	4185	4185	0
97	20231208	170100	530357130	4185	4185	4185	4185	0
98	20231208	170000	530357130	4185	4185	4185	4185	0
99	20231208	165900	530357130	4185	4185	4185	4185	0
100	20231208	165800	530357130	4185	4185	4185	4185	0
101	20231208	165700	530357130	4185	4185	4185	4185	0
102	20231208	165600	530357130	4185	4185	4185	4185	0
103	20231208	165500	530357130	4185	4185	4185	4185	0
104	20231208	165400	530357130	4185	4185	4185	4185	0
105	20231208	165300	530357130	4185	4185	4185	4185	0
106	20231208	165200	530357130	4185	4185	4185	4185	0
107	20231208	165100	530357130	4185	4185	4185	4185	0
108	20231208	165000	530357130	4185	4185	4185	4185	0
109	20231208	164900	530357130	4185	4185	4185	4185	0
110	20231208	164800	530357130	4185	4185	4185	4185	0
111	20231208	164700	530357130	4185	4185	4185	4185	0
112	20231208	164600	530357130	4185	4185	4185	4185	0
113	20231208	164500	530357130	4185	4185	4185	4185	0
114	20231208	164400	530357130	4185	4185	4185	4185	0
115	20231208	164300	530357130	4185	4185	4185	4185	0
116	20231208	164200	530357130	4185	4185	4185	4185	0
117	20231208	164100	530357130	4185	4185	4185	4185	0
118	20231208	164000	530357130	4185	4185	4185	4185	0
119	20231208	163900	530357130	4185	4185	4185	4185	0
120	20231208	163800	530357130	4185	4185	4185	4185	0
121	20231208	163700	530357130	4185	4185	4185	4185	0
122	20231208	163600	530357130	4185	4185	4185	4185	643
123	20231208	163500	530357130	4185	4185	4185	4185	0
124	20231208	163400	530357130	4185	4185	4185	4185	0
125	20231208	163300	530357130	4185	4185	4185	4185	0
126	20231208	163200	530357130	4185	4185	4185	4185	0
127	20231208	163100	530357130	4185	4185	4185	4185	0
128	20231208	163000	530357130	4185	4185	4185	4185	0
129	20231208	162900	530357130	4185	4185	4185	4185	0
130	20231208	162800	530357130	4185	4185	4185	4185	0
131	20231208	162700	530357130	4185	4185	4185	4185	0
132	20231208	162600	530357130	4185	4185	4185	4185	0
133	20231208	162500	530357130	4185	4185	4185	4185	0
134	20231208	162400	530357130	4185	4185	4185	4185	0
135	20231208	162300	530357130	4185	4185	4185	4185	0
136	20231208	162200	530357130	4185	4185	4185	4185	0
137	20231208	162100	530357130	4185	4185	4185	4185	0
138	20231208	162000	530357130	4185	4185	4185	4185	0
139	20231208	161900	530357130	4185	4185	4185	4185	0
140	20231208	161800	530357130	4185	4185	4185	4185	0
141	20231208	161700	530357130	4185	4185	4185	4185	0
142	20231208	161600	530357130	4185	4185	4185	4185	0
143	20231208	161500	530357130	4185	4185	4185	4185	0
144	20231208	161400	530357130	4185	4185	4185	4185	0
145	20231208	161300	530357130	4185	4185	4185	4185	0
146	20231208	161200	530357130	4185	4185	4185	4185	0
147	20231208	161100	530357130	4185	4185	4185	4185	0
148	20231208	161000	530357130	4185	4185	4185	4185	0
149	20231208	160900	530357130	4185	4185	4185	4185	0
150	20231208	160800	530357130	4185	4185	4185	4185	0
151	20231208	160700	530357130	4185	4185	4185	4185	0
152	20231208	160600	530357130	4185	4185	4185	4185	643
153	20231208	160500	530357130	4185	4185	4185	4185	0
154	20231208	160400	530357130	4185	4185	4185	4185	0
155	20231208	160300	530357130	4185	4185	4185	4185	0
156	20231208	160200	530357130	4185	4185	4185	4185	0
157	20231208	160100	530357130	4185	4185	4185	4185	0
158	20231208	160000	530357130	4185	4185	4185	4185	0
159	20231208	155900	530357130	4185	4185	4185	4185	0
160	20231208	155800	530357130	4185	4185	4185	4185	0
161	20231208	155700	530357130	4185	4185	4185	4185	0
162	20231208	155600	530357130	4185	4185	4185	4185	0
163	20231208	155500	530357130	4185	4185	4185	4185	0
164	20231208	155400	530357130	4185	4185	4185	4185	0
165	20231208	155300	530357130	4185	4185	4185	4185	0
166	20231208	155200	530357130	4185	4185	4185	4185	0
167	20231208	155100	530357130	4185	4185	4185	4185	0
168	20231208	155000	530357130	4185	4185	4185	4185	0
169	20231208	154900	530357130	4185	4185	4185	4185	0
170	20231208	154800	530357130	4185	4185	4185	4185	0
171	20231208	154700	530357130	4185	4185	4185	4185	0
172	20231208	154600	530357130	4185	4185	4185	4185	0
173	20231208	154500	530357130	4185	4185	4185	4185	0
174	20231208	154400	530357130	4185	4185	4185	4185	0
175	20231208	154300	530357130	4185	4185	4185	4185	0
176	20231208	154200	530357130	4185	4185	4185	4185	0
177	20231208	154100	530357130	4185	4185	4185	4185	0
178	20231208	154000	530357130	4185	4185	4185	4185	0
179	20231208	153900	530357130	4185	4185	4185	4185	0
180	20231208	153800	530357130	4185	4185	4185	4185	0
181	20231208	153700	530357130	4185	4185	4185	4185	0
182	20231208	153600	530357130	4185	4185	4185	4185	643
183	20231208	153500	530357130	4185	4185	4185	4185	0
184	20231208	153400	530357130	4185	4185	4185	4185	0
185	20231208	153300	530357130	4185	4185	4185	4185	0
186	20231208	153200	530357130	4185	4185	4185	4185	0
187	20231208	153100	530357130	4185	4185	4185	4185	0
188	20231208	153000	530357130	4185	4185	4185	4185	643
189	20231208	152900	527666175	4180	4180	4180	4180	0
190	20231208	152800	527666175	4180	4180	4180	4180	0
191	20231208	152700	527666175	4180	4180	4180	4180	0
192	20231208	152600	527666175	4180	4180	4180	4180	0
193	20231208	152500	527666175	4180	4180	4180	4180	0
194	20231208	152400	527666175	4180	4180	4180	4180	0
195	20231208	152300	527666175	4180	4180	4180	4180	0
196	20231208	152200	527666175	4180	4180	4180	4180	0
197	20231208	152100	527666175	4180	4180	4180	4180	0
198	20231208	152000	527666175	4180	4180	4180	4180	0
199	20231208	151900	527666175	4180	4180	4180	4155	63
200	20231208	151800	527402960	4185	4160	4185	4160	535
201	20231208	151700	525176210	4170	4170	4170	4170	0
202	20231208	151600	525176210	4170	4170	4170	4170	12
203	20231208	151500	525126170	4165	4180	4180	4165	17
204	20231208	151400	525055245	4180	4180	4180	4180	0
205	20231208	151300	525055245	4180	4165	4180	4165	2
206	20231208	151200	525046900	4170	4170	4180	4170	20
207	20231208	151100	524963430	4170	4170	4170	4170	10
208	20231208	151000	524921730	4175	4180	4180	4175	22
209	20231208	150900	524829820	4160	4180	4180	4160	9
210	20231208	150800	524792220	4180	4180	4180	4180	22
211	20231208	150700	524700260	4180	4180	4180	4180	25
212	20231208	150600	524595760	4180	4180	4180	4180	12
213	20231208	150500	524545600	4160	4180	4180	4160	11
214	20231208	150400	524499640	4160	4160	4160	4160	100
215	20231208	150300	524083640	4180	4180	4180	4180	8
216	20231208	150200	524050200	4180	4180	4180	4180	0
217	20231208	150100	524050200	4180	4160	4180	4160	11
218	20231208	150000	524004240	4185	4185	4185	4185	13
219	20231208	145900	523949835	4185	4185	4185	4185	14
220	20231208	145800	523891245	4175	4195	4195	4155	5125
221	20231208	145700	502567395	4175	4195	4195	4175	27
222	20231208	145600	502454280	4195	4190	4195	4185	69
223	20231208	145500	502165245	4190	4190	4190	4190	1
224	20231208	145400	502161055	4185	4190	4190	4185	962
225	20231208	145300	498135080	4185	4190	4190	4185	46
226	20231208	145200	497942420	4195	4195	4195	4195	0
227	20231208	145100	497942420	4195	4195	4195	4195	14
228	20231208	145000	497883690	4195	4190	4195	4190	719
229	20231208	144900	494871030	4200	4190	4200	4190	12
230	20231208	144800	494820740	4200	4205	4205	4200	21
231	20231208	144700	494732445	4205	4185	4205	4185	17
232	20231208	144600	494661100	4205	4205	4205	4205	0
233	20231208	144500	494661100	4205	4205	4205	4185	29
234	20231208	144400	494539175	4205	4200	4205	4190	520
235	20231208	144300	492358525	4205	4205	4205	4205	0
236	20231208	144200	492358525	4205	4200	4205	4200	38
237	20231208	144100	492198825	4200	4195	4210	4195	1216
238	20231208	144000	487093110	4195	4180	4195	4180	410
239	20231208	143900	485373910	4195	4180	4195	4180	138
240	20231208	143800	484796205	4180	4160	4190	4160	1925
241	20231208	143700	476750850	4155	4120	4155	4120	4123
242	20231208	143600	459649745	4120	4120	4120	4120	0
243	20231208	143500	459649745	4120	4120	4120	4120	27
244	20231208	143400	459538505	4135	4120	4135	4120	602
245	20231208	143300	457058075	4120	4120	4120	4120	1
246	20231208	143200	457053955	4120	4120	4120	4120	0
247	20231208	143100	457053955	4120	4120	4120	4120	0
248	20231208	143000	457053955	4120	4120	4120	4120	0
249	20231208	142900	457053955	4120	4120	4120	4120	1
250	20231208	142800	457049835	4120	4120	4120	4120	0
251	20231208	142700	457049835	4120	4120	4120	4120	0
252	20231208	142600	457049835	4120	4120	4120	4120	5
253	20231208	142500	457029235	4110	4110	4110	4110	1
254	20231208	142400	457025125	4135	4120	4135	4120	50
255	20231208	142300	456818645	4110	4110	4110	4110	23
256	20231208	142200	456724115	4090	4100	4100	4090	1296
257	20231208	142100	451420135	4100	4110	4110	4090	1287
258	20231208	142000	446147775	4110	4110	4110	4110	0
259	20231208	141900	446147775	4110	4110	4110	4110	0
260	20231208	141800	446147775	4110	4110	4110	4110	0
261	20231208	141700	446147775	4110	4115	4115	4110	11
262	20231208	141600	446102515	4120	4120	4120	4120	9
263	20231208	141500	446065435	4120	4125	4125	4120	27
264	20231208	141400	445954065	4135	4135	4135	4135	202
265	20231208	141300	445118795	4135	4145	4145	4135	92
266	20231208	141200	444737465	4145	4145	4145	4145	8
267	20231208	141100	444704305	4145	4145	4145	4145	19
268	20231208	141000	444625550	4145	4145	4145	4145	2
269	20231208	140900	444617260	4135	4145	4145	4135	9
270	20231208	140800	444579965	4150	4150	4150	4150	0
271	20231208	140700	444579965	4150	4150	4150	4150	4
272	20231208	140600	444563365	4145	4145	4145	4145	12
273	20231208	140500	444513625	4145	4135	4145	4135	37
274	20231208	140400	444360270	4150	4150	4150	4150	967
275	20231208	140300	440347220	4150	4120	4150	4120	143
276	20231208	140200	439755515	4115	4115	4115	4115	0
277	20231208	140100	439755515	4115	4115	4115	4115	1
278	20231208	140000	439751400	4120	4120	4120	4120	8
279	20231208	135900	439718440	4120	4120	4120	4120	0
280	20231208	135800	439718440	4120	4130	4150	4120	1392
281	20231208	135700	433961850	4130	4100	4130	4100	11
282	20231208	135600	433916450	4100	4100	4100	4100	0
283	20231208	135500	433916450	4100	4100	4100	4100	27
284	20231208	135400	433805750	4100	4100	4100	4100	0
285	20231208	135300	433805750	4100	4100	4100	4100	1
286	20231208	135200	433801650	4130	4130	4130	4130	0
287	20231208	135100	433801650	4130	4130	4130	4130	8
288	20231208	135000	433768610	4130	4125	4130	4125	2
289	20231208	134900	433760355	4095	4095	4095	4095	1
290	20231208	134800	433756260	4130	4130	4130	4130	8
291	20231208	134700	433723220	4130	4130	4130	4130	0
292	20231208	134600	433723220	4130	4120	4130	4120	70
293	20231208	134500	433434685	4095	4120	4120	4095	9
294	20231208	134400	433397630	4120	4120	4120	4120	1
295	20231208	134300	433393510	4090	4090	4090	4090	0
296	20231208	134200	433393510	4090	4090	4090	4090	0
297	20231208	134100	433393510	4090	4090	4090	4090	1
298	20231208	134000	433389420	4120	4120	4120	4120	0
299	20231208	133900	433389420	4120	4120	4120	4120	8
300	20231208	133800	433356460	4120	4120	4120	4120	1
301	20231208	133700	433352340	4090	4110	4120	4090	731
302	20231208	133600	430347865	4100	4110	4110	4100	108
303	20231208	133500	429904985	4110	4080	4110	4075	57
304	20231208	133400	429671765	4080	4080	4080	4080	0
305	20231208	133300	429671765	4080	4110	4110	4080	9
306	20231208	133200	429634805	4110	4110	4110	4110	0
307	20231208	133100	429634805	4110	4110	4110	4110	20
308	20231208	133000	429552605	4110	4105	4110	4105	9
309	20231208	132900	429515655	4105	4075	4105	4075	1004
310	20231208	132800	425406835	4070	4070	4070	4070	0
311	20231208	132700	425406835	4070	4070	4070	4070	0
312	20231208	132600	425406835	4070	4075	4075	4070	17
313	20231208	132500	425337575	4075	4075	4075	4075	1
314	20231208	132400	425333500	4095	4095	4095	4095	1
315	20231208	132300	425329405	4075	4075	4075	4075	0
316	20231208	132200	425329405	4075	4075	4075	4075	0
317	20231208	132100	425329405	4075	4095	4095	4075	9
318	20231208	132000	425292570	4095	4095	4095	4095	0
319	20231208	131900	425292570	4095	4095	4095	4095	0
320	20231208	131800	425292570	4095	4095	4095	4095	1
321	20231208	131700	425288475	4075	4075	4075	4075	1
322	20231208	131600	425284400	4095	4090	4095	4090	400
323	20231208	131500	423646920	4070	4070	4070	4070	27
324	20231208	131400	423537030	4070	4070	4070	4070	0
325	20231208	131300	423537030	4070	4070	4070	4070	1
326	20231208	131200	423532960	4090	4090	4090	4090	1
327	20231208	131100	423528870	4070	4070	4070	4070	0
328	20231208	131000	423528870	4070	4070	4070	4070	0
329	20231208	130900	423528870	4070	4070	4070	4070	1
330	20231208	130800	423524800	4070	4070	4070	4070	0
331	20231208	130700	423524800	4070	4070	4070	4070	0
332	20231208	130600	423524800	4070	4070	4070	4070	0
333	20231208	130500	423524800	4070	4070	4070	4070	1
334	20231208	130400	423520730	4090	4085	4090	4085	30
335	20231208	130300	423398165	4065	4065	4065	4065	0
336	20231208	130200	423398165	4065	4065	4065	4065	0
337	20231208	130100	423398165	4065	4065	4065	4065	1
338	20231208	130000	423394100	4065	4065	4065	4065	0
339	20231208	125900	423394100	4065	4065	4065	4065	0
340	20231208	125800	423394100	4065	4065	4065	4065	0
341	20231208	125700	423394100	4065	4065	4065	4065	1
342	20231208	125600	423390035	4060	4060	4060	4060	0
343	20231208	125500	423390035	4060	4060	4060	4060	27
344	20231208	125400	423280415	4095	4095	4095	4095	8
345	20231208	125300	423247655	4095	4055	4095	4055	41
346	20231208	125200	423080015	4055	4055	4055	4055	0
347	20231208	125100	423080015	4055	4055	4055	4055	30
348	20231208	125000	422958365	4050	4090	4090	4050	5000
349	20231208	124900	402682505	4095	4095	4095	4095	99
350	20231208	124800	402277100	4105	4105	4105	4105	8
351	20231208	124700	402244260	4105	4105	4105	4105	0
352	20231208	124600	402244260	4105	4105	4105	4105	28
353	20231208	124500	402129320	4115	4115	4115	4095	4
354	20231208	124400	402112880	4090	4090	4090	4090	0
355	20231208	124300	402112880	4090	4090	4090	4090	0
356	20231208	124200	402112880	4090	4090	4090	4090	0
357	20231208	124100	402112880	4090	4110	4110	4090	6
358	20231208	124000	402088240	4115	4115	4115	4115	0
359	20231208	123900	402088240	4115	4115	4115	4115	8
360	20231208	123800	402055320	4115	4115	4115	4115	19
361	20231208	123700	401977135	4090	4115	4115	4090	2
362	20231208	123600	401968930	4090	4090	4090	4090	200
363	20231208	123500	401150930	4090	4090	4090	4090	27
364	20231208	123400	401040500	4115	4115	4115	4115	10
365	20231208	123300	400999350	4090	4115	4115	4090	9
366	20231208	123200	400962340	4115	4070	4115	4070	25976
367	20231208	123100	294768055	4070	4070	4070	4070	0
368	20231208	123000	294768055	4070	4070	4070	4070	8
369	20231208	122900	294735495	4070	4060	4070	4060	512
370	20231208	122800	292651665	4070	4070	4070	4070	0
371	20231208	122700	292651665	4070	4070	4070	4070	2457
372	20231208	122600	282651675	4055	4055	4055	4055	0
373	20231208	122500	282651675	4055	4055	4055	4055	1
374	20231208	122400	282647620	4070	4070	4070	4065	14
375	20231208	122300	282590680	4065	4060	4065	4060	6069
376	20231208	122200	257935280	4055	4055	4055	4055	0
377	20231208	122100	257935280	4055	4055	4055	4055	2267
378	20231208	122000	248742595	4050	4050	4050	4050	0
379	20231208	121900	248742595	4050	4050	4050	4050	0
380	20231208	121800	248742595	4050	4045	4050	4045	521
381	20231208	121700	246632550	4040	4050	4050	4040	2
382	20231208	121600	246624460	4050	4050	4050	4050	0
383	20231208	121500	246624460	4050	4035	4050	4035	2877
384	20231208	121400	234973015	4050	4050	4050	4050	1691
385	20231208	121300	228124465	4035	4035	4035	4035	1
386	20231208	121200	228120430	4035	4035	4035	4035	0
387	20231208	121100	228120430	4035	4035	4035	4035	0
388	20231208	121000	228120430	4035	4035	4035	4035	0
389	20231208	120900	228120430	4035	4045	4045	4035	9
390	20231208	120800	228084035	4045	4040	4045	4040	1086
391	20231208	120700	223691630	4050	4050	4050	4050	0
392	20231208	120600	223691630	4050	4050	4050	4050	1
393	20231208	120500	223687580	4040	4050	4050	4040	2
394	20231208	120400	223679490	4040	4040	4040	4040	0
395	20231208	120300	223679490	4040	4040	4040	4040	0
396	20231208	120200	223679490	4040	4040	4040	4040	0
397	20231208	120100	223679490	4040	4045	4045	4040	2
398	20231208	120000	223671405	4045	4045	4045	4045	8
399	20231208	115900	223639045	4045	4045	4045	4045	5
400	20231208	115800	223618820	4045	4045	4045	4045	23
401	20231208	115700	223525785	4045	4045	4045	4045	1
402	20231208	115600	223521740	4040	4040	4040	4040	0
403	20231208	115500	223521740	4040	4045	4045	4040	28
404	20231208	115400	223408500	4045	4045	4045	4045	0
405	20231208	115300	223408500	4045	4045	4045	4045	1
406	20231208	115200	223404455	4050	4050	4050	4050	0
407	20231208	115100	223404455	4050	4050	4050	4050	100
408	20231208	115000	222999455	4040	4040	4040	4040	0
409	20231208	114900	222999455	4040	4050	4050	4040	3
410	20231208	114800	222987315	4035	4035	4035	4035	0
411	20231208	114700	222987315	4035	4035	4035	4035	0
412	20231208	114600	222987315	4035	4045	4045	4035	2349
413	20231208	114500	213500180	4045	4055	4055	4045	2
414	20231208	114400	213492080	4040	4040	4040	4040	0
415	20231208	114300	213492080	4040	4040	4040	4040	0
416	20231208	114200	213492080	4040	4050	4050	4040	3396
417	20231208	114100	199744550	4050	4050	4050	4050	1
418	20231208	114000	199740500	4050	4050	4050	4050	3
419	20231208	113900	199728350	4050	4050	4050	4050	30
420	20231208	113800	199606850	4050	4050	4050	4050	57
421	20231208	113700	199376000	4055	4050	4055	4050	6
422	20231208	113600	199351675	4050	4050	4050	4050	0
423	20231208	113500	199351675	4050	4050	4050	4050	28
424	20231208	113400	199238275	4050	4050	4050	4050	0
425	20231208	113300	199238275	4050	4050	4050	4050	1
426	20231208	113200	199234225	4050	4050	4050	4050	0
427	20231208	113100	199234225	4050	4050	4050	4050	50
428	20231208	113000	199031725	4050	4055	4055	4050	1005
429	20231208	112900	194961435	4055	4055	4055	4045	9
430	20231208	112800	194924950	4055	4055	4055	4055	0
431	20231208	112700	194924950	4055	4055	4055	4055	739
432	20231208	112600	191928305	4045	4045	4045	4045	0
433	20231208	112500	191928305	4045	4045	4045	4045	1
434	20231208	112400	191924260	4045	4045	4045	4045	0
435	20231208	112300	191924260	4045	4045	4045	4045	0
436	20231208	112200	191924260	4045	4045	4045	4045	0
437	20231208	112100	191924260	4045	4055	4055	4045	9
438	20231208	112000	191887775	4055	4055	4055	4055	0
439	20231208	111900	191887775	4055	4055	4055	4055	0
440	20231208	111800	191887775	4055	4055	4055	4055	8
441	20231208	111700	191855335	4055	4045	4055	4045	21
442	20231208	111600	191770260	4050	4050	4050	4050	100
443	20231208	111500	191365260	4045	4045	4045	4045	659
444	20231208	111400	188699605	4050	4050	4050	4050	0
445	20231208	111300	188699605	4050	4045	4050	4045	1210
446	20231208	111200	183805150	4050	4055	4055	4050	3320
447	20231208	111100	170359105	4055	4060	4060	4055	693
448	20231208	111000	167548210	4060	4060	4060	4060	500
449	20231208	110900	165518210	4085	4090	4090	4085	10
450	20231208	110800	165477315	4090	4090	4090	4090	0
451	20231208	110700	165477315	4090	4085	4090	4085	3
452	20231208	110600	165465055	4060	4060	4060	4060	1
453	20231208	110500	165460995	4060	4060	4060	4060	1
454	20231208	110400	165456935	4090	4090	4090	4090	0
455	20231208	110300	165456935	4090	4090	4090	4090	9
456	20231208	110200	165420125	4090	4090	4090	4090	0
457	20231208	110100	165420125	4090	4055	4090	4055	851
458	20231208	110000	161956800	4055	4055	4055	4055	0
459	20231208	105900	161956800	4055	4055	4055	4055	0
460	20231208	105800	161956800	4055	4055	4055	4055	0
461	20231208	105700	161956800	4055	4060	4060	4055	2
462	20231208	105600	161948685	4055	4055	4055	4055	0
463	20231208	105500	161948685	4055	4060	4060	4055	28
464	20231208	105400	161835100	4060	4060	4060	4060	0
465	20231208	105300	161835100	4060	4060	4060	4060	1
466	20231208	105200	161831040	4055	4055	4055	4055	0
467	20231208	105100	161831040	4055	4055	4055	4055	0
468	20231208	105000	161831040	4055	4055	4055	4055	0
469	20231208	104900	161831040	4055	4055	4055	4055	1
470	20231208	104800	161826985	4075	4075	4075	4075	1
471	20231208	104700	161822910	4055	4075	4075	4055	3001
472	20231208	104600	149643380	4065	4065	4065	4065	0
473	20231208	104500	149643380	4065	4065	4065	4065	1001
474	20231208	104400	145574315	4065	4065	4065	4065	0
475	20231208	104300	145574315	4065	4065	4065	4065	0
476	20231208	104200	145574315	4065	4065	4065	4065	0
477	20231208	104100	145574315	4065	4065	4065	4065	1
478	20231208	104000	145570250	4080	4080	4080	4080	0
479	20231208	103900	145570250	4080	4080	4080	4080	9
480	20231208	103800	145533530	4080	4080	4080	4080	1
481	20231208	103700	145529450	4065	4080	4080	4065	10
482	20231208	103600	145488665	4080	4080	4080	4080	10
483	20231208	103500	145447865	4080	4070	4080	4065	34
484	20231208	103400	145309505	4075	4075	4075	4075	0
485	20231208	103300	145309505	4075	4070	4075	4070	198
486	20231208	103200	144502660	4070	4070	4070	4070	1000
487	20231208	103100	140432660	4075	4075	4075	4075	704
488	20231208	103000	137563860	4080	4080	4080	4080	906
489	20231208	102900	133867380	4080	4080	4080	4080	105
490	20231208	102800	133438980	4085	4085	4085	4085	404
491	20231208	102700	131788640	4085	4085	4085	4085	611
492	20231208	102600	129292705	4085	4085	4085	4085	0
493	20231208	102500	129292705	4085	4090	4090	4085	2001
494	20231208	102400	121114165	4090	4090	4090	4090	0
495	20231208	102300	121114165	4090	4090	4090	4090	0
496	20231208	102200	121114165	4090	4090	4090	4090	0
497	20231208	102100	121114165	4090	4120	4120	4090	12
498	20231208	102000	121064805	4125	4125	4125	4125	0
499	20231208	101900	121064805	4125	4090	4125	4090	200
500	20231208	101800	120245295	4085	4080	4085	4080	100
501	20231208	101700	119837285	4065	4065	4065	4065	2
502	20231208	101600	119829155	4065	4065	4065	4065	10
503	20231208	101500	119788505	4065	4065	4065	4065	28
504	20231208	101400	119674685	4065	4065	4065	4065	255
505	20231208	101300	118638110	4065	4065	4065	4065	1
506	20231208	101200	118634045	4065	4065	4065	4065	0
507	20231208	101100	118634045	4065	4095	4095	4055	10711
508	20231208	101000	75108705	4095	4095	4095	4095	0
509	20231208	100900	75108705	4095	4115	4115	4095	10
510	20231208	100800	75067575	4115	4115	4115	4115	1
511	20231208	100700	75063460	4095	4095	4095	4095	0
512	20231208	100600	75063460	4095	4095	4095	4095	0
513	20231208	100500	75063460	4095	4095	4095	4095	1
514	20231208	100400	75059365	4125	4090	4125	4090	120
515	20231208	100300	74568170	4080	4085	4085	4080	2400
516	20231208	100200	64774795	4085	4085	4085	4085	0
517	20231208	100100	64774795	4085	4085	4085	4085	2320
518	20231208	100000	55297595	4090	4090	4090	4090	9
519	20231208	095900	55260785	4090	4120	4120	4090	63
520	20231208	095800	55003085	4125	4120	4125	4120	30
521	20231208	095700	54879455	4090	4090	4125	4090	120
522	20231208	095600	54387705	4090	4090	4090	4090	1
523	20231208	095500	54383615	4090	4090	4090	4090	111
524	20231208	095400	53929625	4090	4090	4090	4090	0
525	20231208	095300	53929625	4090	4090	4090	4090	1
526	20231208	095200	53925535	4095	4095	4095	4095	0
527	20231208	095100	53925535	4095	4095	4095	4095	71
528	20231208	095000	53634790	4095	4095	4095	4095	0
529	20231208	094900	53634790	4095	4095	4095	4095	1
530	20231208	094800	53630695	4125	4125	4125	4125	9
531	20231208	094700	53593570	4130	4130	4130	4130	0
532	20231208	094600	53593570	4130	4115	4130	4115	100
533	20231208	094500	53181635	4095	4095	4095	4095	1
534	20231208	094400	53177540	4095	4095	4095	4095	0
535	20231208	094300	53177540	4095	4095	4095	4095	0
536	20231208	094200	53177540	4095	4095	4095	4095	0
537	20231208	094100	53177540	4095	4095	4095	4095	1
538	20231208	094000	53173445	4120	4120	4120	4120	0
539	20231208	093900	53173445	4120	4120	4120	4120	9
540	20231208	093800	53136365	4120	4115	4120	4115	107
541	20231208	093700	52695750	4085	4085	4085	4085	1
542	20231208	093600	52691665	4085	4085	4085	4085	4
543	20231208	093500	52675325	4085	4085	4085	4085	29
544	20231208	093400	52556860	4085	4085	4085	4085	0
545	20231208	093300	52556860	4085	4085	4085	4085	1
546	20231208	093200	52552775	4085	4085	4085	4085	0
547	20231208	093100	52552775	4085	4085	4085	4085	0
548	20231208	093000	52552775	4085	4085	4085	4085	0
549	20231208	092900	52552775	4085	4085	4085	4085	1
550	20231208	092800	52548690	4115	4115	4115	4115	0
551	20231208	092700	52548690	4115	4115	4115	4115	9
552	20231208	092600	52511655	4115	4115	4115	4115	3
553	20231208	092500	52499310	4085	4090	4090	4085	69
554	20231208	092400	52217105	4090	4090	4090	4090	0
555	20231208	092300	52217105	4090	4090	4090	4090	50
556	20231208	092200	52012605	4120	4120	4120	4090	68
557	20231208	092100	51734005	4090	4130	4130	4090	38
558	20231208	092000	51578180	4130	4130	4130	4130	0
559	20231208	091900	51578180	4130	4065	4130	4065	200
560	20231208	091800	50759930	4065	4065	4065	4065	7
561	20231208	091700	50731475	4045	4045	4045	4045	1
562	20231208	091600	50727430	4050	4050	4050	4050	61
563	20231208	091500	50480380	4045	4050	4050	4045	28
564	20231208	091400	50367005	4055	4045	4055	4045	3486
565	20231208	091300	36235185	4045	4045	4045	4045	1
566	20231208	091200	36231140	4055	4055	4055	4055	6
567	20231208	091100	36206810	4045	4045	4045	4045	3
568	20231208	091000	36194675	4050	4050	4050	4050	48
569	20231208	090900	36000275	4050	4070	4070	4050	236
570	20231208	090800	35042970	4070	4070	4070	4070	0
571	20231208	090700	35042970	4070	4070	4070	4070	24
572	20231208	090600	34945290	4065	4075	4075	4065	20
573	20231208	090500	34863875	4075	4075	4075	4075	3
574	20231208	090400	34851650	4080	4125	4130	4080	24
575	20231208	090300	34752925	4095	4100	4130	4095	46
576	20231208	090200	34563810	4100	4050	4100	4050	70
577	20231208	090100	34279415	4055	4100	4100	4055	7849
578	20231208	090000	2104440	4130	4100	4130	4100	513