KissMeData/405000/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	212100	532207630	4055	4055	4055	4055	1271
3	20231222	212000	532207630	4055	4055	4055	4055	0
4	20231222	211900	532207630	4055	4055	4055	4055	0
5	20231222	211800	532207630	4055	4055	4055	4055	0
6	20231222	211700	532207630	4055	4055	4055	4055	0
7	20231222	211600	532207630	4055	4055	4055	4055	0
8	20231222	211500	532207630	4055	4055	4055	4055	0
9	20231222	211400	532207630	4055	4055	4055	4055	0
10	20231222	211300	532207630	4055	4055	4055	4055	0
11	20231222	211200	532207630	4055	4055	4055	4055	0
12	20231222	211100	532207630	4055	4055	4055	4055	0
13	20231222	211000	532207630	4055	4055	4055	4055	0
14	20231222	210900	532207630	4055	4055	4055	4055	0
15	20231222	210800	532207630	4055	4055	4055	4055	0
16	20231222	210700	532207630	4055	4055	4055	4055	0
17	20231222	210600	532207630	4055	4055	4055	4055	0
18	20231222	210500	532207630	4055	4055	4055	4055	0
19	20231222	210400	532207630	4055	4055	4055	4055	0
20	20231222	210300	532207630	4055	4055	4055	4055	0
21	20231222	210200	532207630	4055	4055	4055	4055	0
22	20231222	210100	532207630	4055	4055	4055	4055	0
23	20231222	210000	532207630	4055	4055	4055	4055	0
24	20231222	205900	532207630	4055	4055	4055	4055	0
25	20231222	205800	532207630	4055	4055	4055	4055	0
26	20231222	205700	532207630	4055	4055	4055	4055	0
27	20231222	205600	532207630	4055	4055	4055	4055	0
28	20231222	205500	532207630	4055	4055	4055	4055	0
29	20231222	205400	532207630	4055	4055	4055	4055	0
30	20231222	205300	532207630	4055	4055	4055	4055	0
31	20231222	205200	532207630	4055	4055	4055	4055	0
32	20231222	205100	532207630	4055	4055	4055	4055	1271
33	20231222	205000	532207630	4055	4055	4055	4055	0
34	20231222	204900	532207630	4055	4055	4055	4055	0
35	20231222	204800	532207630	4055	4055	4055	4055	0
36	20231222	204700	532207630	4055	4055	4055	4055	0
37	20231222	204600	532207630	4055	4055	4055	4055	0
38	20231222	204500	532207630	4055	4055	4055	4055	0
39	20231222	204400	532207630	4055	4055	4055	4055	0
40	20231222	204300	532207630	4055	4055	4055	4055	0
41	20231222	204200	532207630	4055	4055	4055	4055	0
42	20231222	204100	532207630	4055	4055	4055	4055	0
43	20231222	204000	532207630	4055	4055	4055	4055	0
44	20231222	203900	532207630	4055	4055	4055	4055	0
45	20231222	203800	532207630	4055	4055	4055	4055	0
46	20231222	203700	532207630	4055	4055	4055	4055	0
47	20231222	203600	532207630	4055	4055	4055	4055	0
48	20231222	203500	532207630	4055	4055	4055	4055	0
49	20231222	203400	532207630	4055	4055	4055	4055	0
50	20231222	203300	532207630	4055	4055	4055	4055	0
51	20231222	203200	532207630	4055	4055	4055	4055	0
52	20231222	203100	532207630	4055	4055	4055	4055	0
53	20231222	203000	532207630	4055	4055	4055	4055	0
54	20231222	202900	532207630	4055	4055	4055	4055	0
55	20231222	202800	532207630	4055	4055	4055	4055	0
56	20231222	202700	532207630	4055	4055	4055	4055	0
57	20231222	202600	532207630	4055	4055	4055	4055	0
58	20231222	202500	532207630	4055	4055	4055	4055	0
59	20231222	202400	532207630	4055	4055	4055	4055	0
60	20231222	202300	532207630	4055	4055	4055	4055	0
61	20231222	202200	532207630	4055	4055	4055	4055	0
62	20231222	202100	532207630	4055	4055	4055	4055	1271
63	20231222	202000	532207630	4055	4055	4055	4055	0
64	20231222	201900	532207630	4055	4055	4055	4055	0
65	20231222	201800	532207630	4055	4055	4055	4055	0
66	20231222	201700	532207630	4055	4055	4055	4055	0
67	20231222	201600	532207630	4055	4055	4055	4055	0
68	20231222	201500	532207630	4055	4055	4055	4055	0
69	20231222	201400	532207630	4055	4055	4055	4055	0
70	20231222	201300	532207630	4055	4055	4055	4055	0
71	20231222	201200	532207630	4055	4055	4055	4055	0
72	20231222	201100	532207630	4055	4055	4055	4055	0
73	20231222	201000	532207630	4055	4055	4055	4055	0
74	20231222	200900	532207630	4055	4055	4055	4055	0
75	20231222	200800	532207630	4055	4055	4055	4055	0
76	20231222	200700	532207630	4055	4055	4055	4055	0
77	20231222	200600	532207630	4055	4055	4055	4055	0
78	20231222	200500	532207630	4055	4055	4055	4055	0
79	20231222	200400	532207630	4055	4055	4055	4055	0
80	20231222	200300	532207630	4055	4055	4055	4055	0
81	20231222	200200	532207630	4055	4055	4055	4055	0
82	20231222	200100	532207630	4055	4055	4055	4055	0
83	20231222	200000	532207630	4055	4055	4055	4055	0
84	20231222	195900	532207630	4055	4055	4055	4055	0
85	20231222	195800	532207630	4055	4055	4055	4055	0
86	20231222	195700	532207630	4055	4055	4055	4055	0
87	20231222	195600	532207630	4055	4055	4055	4055	0
88	20231222	195500	532207630	4055	4055	4055	4055	0
89	20231222	195400	532207630	4055	4055	4055	4055	0
90	20231222	195300	532207630	4055	4055	4055	4055	0
91	20231222	195200	532207630	4055	4055	4055	4055	0
92	20231222	195100	532207630	4055	4055	4055	4055	1271
93	20231222	195000	532207630	4055	4055	4055	4055	0
94	20231222	194900	532207630	4055	4055	4055	4055	0
95	20231222	194800	532207630	4055	4055	4055	4055	0
96	20231222	194700	532207630	4055	4055	4055	4055	0
97	20231222	194600	532207630	4055	4055	4055	4055	0
98	20231222	194500	532207630	4055	4055	4055	4055	0
99	20231222	194400	532207630	4055	4055	4055	4055	0
100	20231222	194300	532207630	4055	4055	4055	4055	0
101	20231222	194200	532207630	4055	4055	4055	4055	0
102	20231222	194100	532207630	4055	4055	4055	4055	0
103	20231222	194000	532207630	4055	4055	4055	4055	0
104	20231222	193900	532207630	4055	4055	4055	4055	0
105	20231222	193800	532207630	4055	4055	4055	4055	0
106	20231222	193700	532207630	4055	4055	4055	4055	0
107	20231222	193600	532207630	4055	4055	4055	4055	0
108	20231222	193500	532207630	4055	4055	4055	4055	0
109	20231222	193400	532207630	4055	4055	4055	4055	0
110	20231222	193300	532207630	4055	4055	4055	4055	0
111	20231222	193200	532207630	4055	4055	4055	4055	0
112	20231222	193100	532207630	4055	4055	4055	4055	0
113	20231222	193000	532207630	4055	4055	4055	4055	0
114	20231222	192900	532207630	4055	4055	4055	4055	0
115	20231222	192800	532207630	4055	4055	4055	4055	0
116	20231222	192700	532207630	4055	4055	4055	4055	0
117	20231222	192600	532207630	4055	4055	4055	4055	0
118	20231222	192500	532207630	4055	4055	4055	4055	0
119	20231222	192400	532207630	4055	4055	4055	4055	0
120	20231222	192300	532207630	4055	4055	4055	4055	0
121	20231222	192200	532207630	4055	4055	4055	4055	0
122	20231222	192100	532207630	4055	4055	4055	4055	1271
123	20231222	192000	532207630	4055	4055	4055	4055	0
124	20231222	191900	532207630	4055	4055	4055	4055	0
125	20231222	191800	532207630	4055	4055	4055	4055	0
126	20231222	191700	532207630	4055	4055	4055	4055	0
127	20231222	191600	532207630	4055	4055	4055	4055	0
128	20231222	191500	532207630	4055	4055	4055	4055	0
129	20231222	191400	532207630	4055	4055	4055	4055	0
130	20231222	191300	532207630	4055	4055	4055	4055	0
131	20231222	191200	532207630	4055	4055	4055	4055	0
132	20231222	191100	532207630	4055	4055	4055	4055	0
133	20231222	191000	532207630	4055	4055	4055	4055	0
134	20231222	190900	532207630	4055	4055	4055	4055	0
135	20231222	190800	532207630	4055	4055	4055	4055	0
136	20231222	190700	532207630	4055	4055	4055	4055	0
137	20231222	190600	532207630	4055	4055	4055	4055	0
138	20231222	190500	532207630	4055	4055	4055	4055	0
139	20231222	190400	532207630	4055	4055	4055	4055	0
140	20231222	190300	532207630	4055	4055	4055	4055	0
141	20231222	190200	532207630	4055	4055	4055	4055	0
142	20231222	190100	532207630	4055	4055	4055	4055	0
143	20231222	190000	532207630	4055	4055	4055	4055	0
144	20231222	185900	532207630	4055	4055	4055	4055	0
145	20231222	185800	532207630	4055	4055	4055	4055	0
146	20231222	185700	532207630	4055	4055	4055	4055	0
147	20231222	185600	532207630	4055	4055	4055	4055	0
148	20231222	185500	532207630	4055	4055	4055	4055	0
149	20231222	185400	532207630	4055	4055	4055	4055	0
150	20231222	185300	532207630	4055	4055	4055	4055	0
151	20231222	185200	532207630	4055	4055	4055	4055	0
152	20231222	185100	532207630	4055	4055	4055	4055	1271
153	20231222	185000	532207630	4055	4055	4055	4055	0
154	20231222	184900	532207630	4055	4055	4055	4055	0
155	20231222	184800	532207630	4055	4055	4055	4055	0
156	20231222	184700	532207630	4055	4055	4055	4055	0
157	20231222	184600	532207630	4055	4055	4055	4055	0
158	20231222	184500	532207630	4055	4055	4055	4055	0
159	20231222	184400	532207630	4055	4055	4055	4055	0
160	20231222	184300	532207630	4055	4055	4055	4055	0
161	20231222	184200	532207630	4055	4055	4055	4055	0
162	20231222	184100	532207630	4055	4055	4055	4055	0
163	20231222	184000	532207630	4055	4055	4055	4055	0
164	20231222	183900	532207630	4055	4055	4055	4055	0
165	20231222	183800	532207630	4055	4055	4055	4055	0
166	20231222	183700	532207630	4055	4055	4055	4055	0
167	20231222	183600	532207630	4055	4055	4055	4055	0
168	20231222	183500	532207630	4055	4055	4055	4055	0
169	20231222	183400	532207630	4055	4055	4055	4055	0
170	20231222	183300	532207630	4055	4055	4055	4055	0
171	20231222	183200	532207630	4055	4055	4055	4055	0
172	20231222	183100	532207630	4055	4055	4055	4055	0
173	20231222	183000	532207630	4055	4055	4055	4055	0
174	20231222	182900	532207630	4055	4055	4055	4055	0
175	20231222	182800	532207630	4055	4055	4055	4055	0
176	20231222	182700	532207630	4055	4055	4055	4055	0
177	20231222	182600	532207630	4055	4055	4055	4055	0
178	20231222	182500	532207630	4055	4055	4055	4055	0
179	20231222	182400	532207630	4055	4055	4055	4055	0
180	20231222	182300	532207630	4055	4055	4055	4055	0
181	20231222	182200	532207630	4055	4055	4055	4055	0
182	20231222	182100	532207630	4055	4055	4055	4055	1271
183	20231222	182000	532207630	4055	4055	4055	4055	0
184	20231222	181900	532207630	4055	4055	4055	4055	0
185	20231222	181800	532207630	4055	4055	4055	4055	0
186	20231222	181700	532207630	4055	4055	4055	4055	0
187	20231222	181600	532207630	4055	4055	4055	4055	0
188	20231222	181500	532207630	4055	4055	4055	4055	0
189	20231222	181400	532207630	4055	4055	4055	4055	0
190	20231222	181300	532207630	4055	4055	4055	4055	0
191	20231222	181200	532207630	4055	4055	4055	4055	0
192	20231222	181100	532207630	4055	4055	4055	4055	0
193	20231222	181000	532207630	4055	4055	4055	4055	0
194	20231222	180900	532207630	4055	4055	4055	4055	0
195	20231222	180800	532207630	4055	4055	4055	4055	0
196	20231222	180700	532207630	4055	4055	4055	4055	0
197	20231222	180600	532207630	4055	4055	4055	4055	0
198	20231222	180500	532207630	4055	4055	4055	4055	0
199	20231222	180400	532207630	4055	4055	4055	4055	0
200	20231222	180300	532207630	4055	4055	4055	4055	0
201	20231222	180200	532207630	4055	4055	4055	4055	0
202	20231222	180100	532207630	4055	4055	4055	4055	0
203	20231222	180000	532207630	4055	4055	4055	4055	0
204	20231222	175900	532207630	4055	4055	4055	4055	0
205	20231222	175800	532207630	4055	4055	4055	4055	0
206	20231222	175700	532207630	4055	4055	4055	4055	0
207	20231222	175600	532207630	4055	4055	4055	4055	0
208	20231222	175500	532207630	4055	4055	4055	4055	0
209	20231222	175400	532207630	4055	4055	4055	4055	0
210	20231222	175300	532207630	4055	4055	4055	4055	0
211	20231222	175200	532207630	4055	4055	4055	4055	0
212	20231222	175100	532207630	4055	4055	4055	4055	1271
213	20231222	175000	532207630	4055	4055	4055	4055	0
214	20231222	174900	532207630	4055	4055	4055	4055	0
215	20231222	174800	532207630	4055	4055	4055	4055	0
216	20231222	174700	532207630	4055	4055	4055	4055	0
217	20231222	174600	532207630	4055	4055	4055	4055	0
218	20231222	174500	532207630	4055	4055	4055	4055	0
219	20231222	174400	532207630	4055	4055	4055	4055	0
220	20231222	174300	532207630	4055	4055	4055	4055	0
221	20231222	174200	532207630	4055	4055	4055	4055	0
222	20231222	174100	532207630	4055	4055	4055	4055	0
223	20231222	174000	532207630	4055	4055	4055	4055	0
224	20231222	173900	532207630	4055	4055	4055	4055	0
225	20231222	173800	532207630	4055	4055	4055	4055	0
226	20231222	173700	532207630	4055	4055	4055	4055	0
227	20231222	173600	532207630	4055	4055	4055	4055	0
228	20231222	173500	532207630	4055	4055	4055	4055	0
229	20231222	173400	532207630	4055	4055	4055	4055	0
230	20231222	173300	532207630	4055	4055	4055	4055	0
231	20231222	173200	532207630	4055	4055	4055	4055	0
232	20231222	173100	532207630	4055	4055	4055	4055	0
233	20231222	173000	532207630	4055	4055	4055	4055	0
234	20231222	172900	532207630	4055	4055	4055	4055	0
235	20231222	172800	532207630	4055	4055	4055	4055	0
236	20231222	172700	532207630	4055	4055	4055	4055	0
237	20231222	172600	532207630	4055	4055	4055	4055	0
238	20231222	172500	532207630	4055	4055	4055	4055	0
239	20231222	172400	532207630	4055	4055	4055	4055	0
240	20231222	172300	532207630	4055	4055	4055	4055	0
241	20231222	172200	532207630	4055	4055	4055	4055	0
242	20231222	172100	532207630	4055	4055	4055	4055	1271
243	20231222	172000	532207630	4055	4055	4055	4055	0
244	20231222	171900	532207630	4055	4055	4055	4055	0
245	20231222	171800	532207630	4055	4055	4055	4055	0
246	20231222	171700	532207630	4055	4055	4055	4055	0
247	20231222	171600	532207630	4055	4055	4055	4055	0
248	20231222	171500	532207630	4055	4055	4055	4055	0
249	20231222	171400	532207630	4055	4055	4055	4055	0
250	20231222	171300	532207630	4055	4055	4055	4055	0
251	20231222	171200	532207630	4055	4055	4055	4055	0
252	20231222	171100	532207630	4055	4055	4055	4055	0
253	20231222	171000	532207630	4055	4055	4055	4055	0
254	20231222	170900	532207630	4055	4055	4055	4055	0
255	20231222	170800	532207630	4055	4055	4055	4055	0
256	20231222	170700	532207630	4055	4055	4055	4055	0
257	20231222	170600	532207630	4055	4055	4055	4055	0
258	20231222	170500	532207630	4055	4055	4055	4055	0
259	20231222	170400	532207630	4055	4055	4055	4055	0
260	20231222	170300	532207630	4055	4055	4055	4055	0
261	20231222	170200	532207630	4055	4055	4055	4055	0
262	20231222	170100	532207630	4055	4055	4055	4055	0
263	20231222	170000	532207630	4055	4055	4055	4055	0
264	20231222	165900	532207630	4055	4055	4055	4055	0
265	20231222	165800	532207630	4055	4055	4055	4055	0
266	20231222	165700	532207630	4055	4055	4055	4055	0
267	20231222	165600	532207630	4055	4055	4055	4055	0
268	20231222	165500	532207630	4055	4055	4055	4055	0
269	20231222	165400	532207630	4055	4055	4055	4055	0
270	20231222	165300	532207630	4055	4055	4055	4055	0
271	20231222	165200	532207630	4055	4055	4055	4055	0
272	20231222	165100	532207630	4055	4055	4055	4055	1271
273	20231222	165000	532207630	4055	4055	4055	4055	0
274	20231222	164900	532207630	4055	4055	4055	4055	0
275	20231222	164800	532207630	4055	4055	4055	4055	0
276	20231222	164700	532207630	4055	4055	4055	4055	0
277	20231222	164600	532207630	4055	4055	4055	4055	0
278	20231222	164500	532207630	4055	4055	4055	4055	0
279	20231222	164400	532207630	4055	4055	4055	4055	0
280	20231222	164300	532207630	4055	4055	4055	4055	0
281	20231222	164200	532207630	4055	4055	4055	4055	0
282	20231222	164100	532207630	4055	4055	4055	4055	0
283	20231222	164000	532207630	4055	4055	4055	4055	0
284	20231222	163900	532207630	4055	4055	4055	4055	0
285	20231222	163800	532207630	4055	4055	4055	4055	0
286	20231222	163700	532207630	4055	4055	4055	4055	0
287	20231222	163600	532207630	4055	4055	4055	4055	0
288	20231222	163500	532207630	4055	4055	4055	4055	0
289	20231222	163400	532207630	4055	4055	4055	4055	0
290	20231222	163300	532207630	4055	4055	4055	4055	0
291	20231222	163200	532207630	4055	4055	4055	4055	0
292	20231222	163100	532207630	4055	4055	4055	4055	0
293	20231222	163000	532207630	4055	4055	4055	4055	0
294	20231222	162900	532207630	4055	4055	4055	4055	0
295	20231222	162800	532207630	4055	4055	4055	4055	0
296	20231222	162700	532207630	4055	4055	4055	4055	0
297	20231222	162600	532207630	4055	4055	4055	4055	0
298	20231222	162500	532207630	4055	4055	4055	4055	0
299	20231222	162400	532207630	4055	4055	4055	4055	0
300	20231222	162300	532207630	4055	4055	4055	4055	0
301	20231222	162200	532207630	4055	4055	4055	4055	0
302	20231222	162100	532207630	4055	4055	4055	4055	1271
303	20231222	162000	532207630	4055	4055	4055	4055	0
304	20231222	161900	532207630	4055	4055	4055	4055	0
305	20231222	161800	532207630	4055	4055	4055	4055	0
306	20231222	161700	532207630	4055	4055	4055	4055	0
307	20231222	161600	532207630	4055	4055	4055	4055	0
308	20231222	161500	532207630	4055	4055	4055	4055	0
309	20231222	161400	532207630	4055	4055	4055	4055	0
310	20231222	161300	532207630	4055	4055	4055	4055	0
311	20231222	161200	532207630	4055	4055	4055	4055	0
312	20231222	161100	532207630	4055	4055	4055	4055	0
313	20231222	161000	532207630	4055	4055	4055	4055	0
314	20231222	160900	532207630	4055	4055	4055	4055	0
315	20231222	160800	532207630	4055	4055	4055	4055	0
316	20231222	160700	532207630	4055	4055	4055	4055	0
317	20231222	160600	532207630	4055	4055	4055	4055	0
318	20231222	160500	532207630	4055	4055	4055	4055	0
319	20231222	160400	532207630	4055	4055	4055	4055	0
320	20231222	160300	532207630	4055	4055	4055	4055	0
321	20231222	160200	532207630	4055	4055	4055	4055	0
322	20231222	160100	532207630	4055	4055	4055	4055	0
323	20231222	160000	532207630	4055	4055	4055	4055	0
324	20231222	155900	532207630	4055	4055	4055	4055	0
325	20231222	155800	532207630	4055	4055	4055	4055	0
326	20231222	155700	532207630	4055	4055	4055	4055	0
327	20231222	155600	532207630	4055	4055	4055	4055	0
328	20231222	155500	532207630	4055	4055	4055	4055	0
329	20231222	155400	532207630	4055	4055	4055	4055	0
330	20231222	155300	532207630	4055	4055	4055	4055	0
331	20231222	155200	532207630	4055	4055	4055	4055	0
332	20231222	155100	532207630	4055	4055	4055	4055	1271
333	20231222	155000	532207630	4055	4055	4055	4055	0
334	20231222	154900	532207630	4055	4055	4055	4055	0
335	20231222	154800	532207630	4055	4055	4055	4055	0
336	20231222	154700	532207630	4055	4055	4055	4055	0
337	20231222	154600	532207630	4055	4055	4055	4055	0
338	20231222	154500	532207630	4055	4055	4055	4055	0
339	20231222	154400	532207630	4055	4055	4055	4055	0
340	20231222	154300	532207630	4055	4055	4055	4055	0
341	20231222	154200	532207630	4055	4055	4055	4055	0
342	20231222	154100	532207630	4055	4055	4055	4055	0
343	20231222	154000	532207630	4055	4055	4055	4055	0
344	20231222	153900	532207630	4055	4055	4055	4055	0
345	20231222	153800	532207630	4055	4055	4055	4055	0
346	20231222	153700	532207630	4055	4055	4055	4055	0
347	20231222	153600	532207630	4055	4055	4055	4055	0
348	20231222	153500	532207630	4055	4055	4055	4055	0
349	20231222	153400	532207630	4055	4055	4055	4055	0
350	20231222	153300	532207630	4055	4055	4055	4055	0
351	20231222	153200	532207630	4055	4055	4055	4055	0
352	20231222	153100	532207630	4055	4055	4055	4055	0
353	20231222	153000	532207630	4055	4055	4055	4055	1271
354	20231222	152900	527053725	4050	4050	4050	4050	0
355	20231222	152800	527053725	4050	4050	4050	4050	0
356	20231222	152700	527053725	4050	4050	4050	4050	0
357	20231222	152600	527053725	4050	4050	4050	4050	0
358	20231222	152500	527053725	4050	4050	4050	4050	0
359	20231222	152400	527053725	4050	4050	4050	4050	0
360	20231222	152300	527053725	4050	4050	4050	4050	0
361	20231222	152200	527053725	4050	4050	4050	4050	0
362	20231222	152100	527053725	4050	4050	4050	4050	0
363	20231222	152000	527053725	4050	4050	4050	4050	0
364	20231222	151900	527053725	4050	4050	4050	4050	0
365	20231222	151800	527053725	4050	4050	4080	4050	317
366	20231222	151700	525766305	4070	4070	4070	4070	27
367	20231222	151600	525656415	4070	4055	4070	4055	206
368	20231222	151500	524818040	4055	4070	4070	4055	407
369	20231222	151400	523164655	4070	4070	4070	4070	10
370	20231222	151300	523123955	4070	4070	4070	4070	1
371	20231222	151200	523119885	4050	4050	4050	4050	680
372	20231222	151100	520365885	4050	4050	4050	4050	385
373	20231222	151000	518806635	4050	4055	4055	4050	759
374	20231222	150900	515731655	4055	4050	4055	4050	539
375	20231222	150800	513548245	4050	4050	4050	4050	20
376	20231222	150700	513467245	4050	4050	4050	4050	56
377	20231222	150600	513240445	4050	4050	4050	4050	40
378	20231222	150500	513078445	4050	4050	4050	4050	0
379	20231222	150400	513078445	4050	4050	4050	4050	0
380	20231222	150300	513078445	4050	4050	4050	4050	0
381	20231222	150200	513078445	4050	4050	4050	4050	50
382	20231222	150100	512875945	4050	4050	4050	4050	0
383	20231222	150000	512875945	4050	4040	4050	4040	25
384	20231222	145900	512774935	4035	4035	4035	4035	0
385	20231222	145800	512774935	4035	4035	4035	4035	0
386	20231222	145700	512774935	4035	4035	4035	4035	0
387	20231222	145600	512774935	4035	4035	4035	4035	1
388	20231222	145500	512770900	4035	4035	4035	4035	0
389	20231222	145400	512770900	4035	4035	4035	4035	150
390	20231222	145300	512165650	4035	4035	4035	4035	50
391	20231222	145200	511963900	4035	4035	4035	4035	100
392	20231222	145100	511560400	4035	4035	4035	4035	580
393	20231222	145000	509220100	4035	4045	4045	4035	1430
394	20231222	144900	503444980	4050	4045	4050	4045	49
395	20231222	144800	503246535	4040	4040	4040	4040	0
396	20231222	144700	503246535	4040	4045	4045	4035	1043
397	20231222	144600	499034545	4045	4045	4045	4045	0
398	20231222	144500	499034545	4045	4045	4045	4045	0
399	20231222	144400	499034545	4045	4045	4045	4045	0
400	20231222	144300	499034545	4045	4045	4045	4045	0
401	20231222	144200	499034545	4045	4045	4045	4045	0
402	20231222	144100	499034545	4045	4045	4045	4045	0
403	20231222	144000	499034545	4045	4050	4050	4045	184
404	20231222	143900	498289875	4050	4050	4050	4050	0
405	20231222	143800	498289875	4050	4050	4050	4050	200
406	20231222	143700	497479875	4055	4060	4060	4050	1408
407	20231222	143600	491776185	4065	4065	4065	4065	0
408	20231222	143500	491776185	4065	4065	4065	4065	400
409	20231222	143400	490150185	4065	4075	4075	4065	207
410	20231222	143300	489306730	4075	4075	4075	4075	3
411	20231222	143200	489294505	4050	4050	4050	4050	0
412	20231222	143100	489294505	4050	4050	4050	4050	2
413	20231222	143000	489286405	4075	4075	4075	4075	0
414	20231222	142900	489286405	4075	4075	4075	4075	0
415	20231222	142800	489286405	4075	4075	4075	4075	0
416	20231222	142700	489286405	4075	4075	4075	4075	1
417	20231222	142600	489282330	4075	4075	4075	4075	0
418	20231222	142500	489282330	4075	4075	4075	4075	0
419	20231222	142400	489282330	4075	4075	4075	4075	0
420	20231222	142300	489282330	4075	4075	4075	4075	3
421	20231222	142200	489270105	4075	4075	4075	4075	0
422	20231222	142100	489270105	4075	4075	4075	4075	0
423	20231222	142000	489270105	4075	4075	4075	4075	0
424	20231222	141900	489270105	4075	4075	4075	4075	0
425	20231222	141800	489270105	4075	4075	4075	4045	178
426	20231222	141700	488549855	4080	4080	4080	4080	0
427	20231222	141600	488549855	4080	4080	4080	4080	0
428	20231222	141500	488549855	4080	4080	4080	4080	0
429	20231222	141400	488549855	4080	4080	4080	4080	0
430	20231222	141300	488549855	4080	4080	4080	4080	0
431	20231222	141200	488549855	4080	4080	4080	4080	0
432	20231222	141100	488549855	4080	4080	4080	4080	1
433	20231222	141000	488545775	4045	4070	4070	4045	1636
434	20231222	140900	481917900	4090	4090	4090	4090	0
435	20231222	140800	481917900	4090	4090	4090	4090	2
436	20231222	140700	481909720	4090	4090	4090	4090	0
437	20231222	140600	481909720	4090	4090	4090	4090	132
438	20231222	140500	481369840	4085	4085	4085	4085	0
439	20231222	140400	481369840	4085	4085	4085	4085	0
440	20231222	140300	481369840	4085	4085	4085	4085	0
441	20231222	140200	481369840	4085	4085	4085	4085	0
442	20231222	140100	481369840	4085	4085	4085	4085	248
443	20231222	140000	480356760	4085	4085	4085	4085	0
444	20231222	135900	480356760	4085	4085	4085	4085	2
445	20231222	135800	480348590	4090	4090	4090	4090	0
446	20231222	135700	480348590	4090	4090	4090	4090	0
447	20231222	135600	480348590	4090	4085	4090	4085	1002
448	20231222	135500	476255410	4085	4085	4085	4085	1071
449	20231222	135400	471880375	4055	4070	4070	4055	277
450	20231222	135300	470755020	4085	4085	4085	4085	0
451	20231222	135200	470755020	4085	4085	4085	4085	0
452	20231222	135100	470755020	4085	4085	4085	4085	0
453	20231222	135000	470755020	4085	4085	4085	4085	0
454	20231222	134900	470755020	4085	4085	4085	4085	0
455	20231222	134800	470755020	4085	4085	4085	4085	100
456	20231222	134700	470346520	4090	4090	4090	4090	0
457	20231222	134600	470346520	4090	4090	4090	4090	30
458	20231222	134500	470223820	4090	4090	4090	4090	0
459	20231222	134400	470223820	4090	4090	4090	4090	162
460	20231222	134300	469561240	4085	4085	4085	4085	0
461	20231222	134200	469561240	4085	4085	4085	4085	0
462	20231222	134100	469561240	4085	4090	4090	4085	201
463	20231222	134000	468739485	4090	4090	4090	4090	0
464	20231222	133900	468739485	4090	4085	4090	4085	128
465	20231222	133800	468216015	4050	4050	4050	4050	0
466	20231222	133700	468216015	4050	4050	4050	4050	0
467	20231222	133600	468216015	4050	4050	4050	4050	0
468	20231222	133500	468216015	4050	4050	4050	4050	10
469	20231222	133400	468175515	4090	4085	4090	4085	362
470	20231222	133300	466696095	4085	4085	4085	4085	0
471	20231222	133200	466696095	4085	4055	4085	4055	4819
472	20231222	133100	447024655	4055	4055	4055	4055	2
473	20231222	133000	447016545	4045	4045	4045	4045	0
474	20231222	132900	447016545	4045	4045	4045	4045	0
475	20231222	132800	447016545	4045	4045	4045	4045	0
476	20231222	132700	447016545	4045	4045	4045	4045	802
477	20231222	132600	443772455	4050	4055	4055	4050	428
478	20231222	132500	442038275	4060	4060	4060	4060	0
479	20231222	132400	442038275	4060	4060	4060	4060	0
480	20231222	132300	442038275	4060	4060	4060	4060	84
481	20231222	132200	441697235	4060	4060	4060	4060	0
482	20231222	132100	441697235	4060	4060	4060	4060	0
483	20231222	132000	441697235	4060	4060	4060	4060	0
484	20231222	131900	441697235	4060	4065	4065	4060	1031
485	20231222	131800	437511100	4060	4060	4060	4060	3
486	20231222	131700	437498920	4065	4060	4065	4060	122
487	20231222	131600	437003295	4060	4060	4060	4060	0
488	20231222	131500	437003295	4060	4060	4060	4060	0
489	20231222	131400	437003295	4060	4060	4060	4060	124
490	20231222	131300	436499855	4060	4060	4060	4060	50
491	20231222	131200	436296855	4060	4060	4060	4060	100
492	20231222	131100	435890855	4060	4060	4060	4060	87
493	20231222	131000	435537635	4060	4060	4060	4060	5
494	20231222	130900	435517335	4060	4060	4060	4060	0
495	20231222	130800	435517335	4060	4060	4060	4060	3
496	20231222	130700	435505155	4060	4060	4060	4060	11
497	20231222	130600	435460495	4060	4060	4060	4060	198
498	20231222	130500	434656615	4055	4055	4055	4055	0
499	20231222	130400	434656615	4055	4055	4055	4055	0
500	20231222	130300	434656615	4055	4055	4055	4055	1
501	20231222	130200	434652560	4055	4055	4055	4055	0
502	20231222	130100	434652560	4055	4055	4055	4055	493
503	20231222	130000	432653445	4055	4055	4055	4055	0
504	20231222	125900	432653445	4055	4055	4055	4055	0
505	20231222	125800	432653445	4055	4055	4055	4055	0
506	20231222	125700	432653445	4055	4055	4055	4055	0
507	20231222	125600	432653445	4055	4055	4055	4055	151
508	20231222	125500	432041140	4055	4055	4055	4055	0
509	20231222	125400	432041140	4055	4055	4055	4055	0
510	20231222	125300	432041140	4055	4055	4055	4055	99
511	20231222	125200	431639695	4055	4055	4055	4055	0
512	20231222	125100	431639695	4055	4055	4055	4055	0
513	20231222	125000	431639695	4055	4055	4055	4055	1
514	20231222	124900	431635640	4055	4055	4055	4055	100
515	20231222	124800	431230140	4050	4050	4050	4050	0
516	20231222	124700	431230140	4050	4050	4050	4050	0
517	20231222	124600	431230140	4050	4050	4050	4050	0
518	20231222	124500	431230140	4050	4050	4050	4050	0
519	20231222	124400	431230140	4050	4050	4050	4050	70
520	20231222	124300	430946640	4050	4050	4050	4050	59
521	20231222	124200	430707690	4055	4055	4055	4055	1
522	20231222	124100	430703635	4055	4055	4055	4055	196
523	20231222	124000	429908855	4055	4055	4055	4055	0
524	20231222	123900	429908855	4055	4055	4055	4055	0
525	20231222	123800	429908855	4055	4055	4055	4055	0
526	20231222	123700	429908855	4055	4055	4055	4055	0
527	20231222	123600	429908855	4055	4055	4055	4055	0
528	20231222	123500	429908855	4055	4055	4055	4055	4
529	20231222	123400	429892635	4055	4055	4055	4055	50
530	20231222	123300	429689885	4055	4055	4055	4055	1
531	20231222	123200	429685830	4055	4055	4055	4055	2
532	20231222	123100	429677720	4050	4055	4055	4050	58
533	20231222	123000	429442790	4055	4055	4055	4055	0
534	20231222	122900	429442790	4055	4055	4060	4055	14
535	20231222	122800	429386010	4060	4060	4060	4060	0
536	20231222	122700	429386010	4060	4060	4060	4060	0
537	20231222	122600	429386010	4060	4060	4060	4060	0
538	20231222	122500	429386010	4060	4060	4060	4060	0
539	20231222	122400	429386010	4060	4060	4060	4060	0
540	20231222	122300	429386010	4060	4060	4060	4060	0
541	20231222	122200	429386010	4060	4060	4060	4060	5
542	20231222	122100	429365710	4050	4050	4050	4050	22
543	20231222	122000	429276610	4050	4050	4050	4050	0
544	20231222	121900	429276610	4050	4050	4050	4050	0
545	20231222	121800	429276610	4050	4050	4050	4050	310
546	20231222	121700	428021110	4050	4050	4050	4050	10
547	20231222	121600	427980610	4050	4050	4050	4050	4
548	20231222	121500	427964410	4050	4050	4050	4050	10
549	20231222	121400	427923910	4050	4050	4050	4050	10
550	20231222	121300	427883410	4050	4050	4050	4050	0
551	20231222	121200	427883410	4050	4050	4050	4050	0
552	20231222	121100	427883410	4050	4050	4050	4050	0
553	20231222	121000	427883410	4050	4050	4050	4050	0
554	20231222	120900	427883410	4050	4050	4050	4050	196
555	20231222	120800	427089610	4050	4050	4050	4050	2
556	20231222	120700	427081510	4050	4050	4050	4050	0
557	20231222	120600	427081510	4050	4050	4050	4050	0
558	20231222	120500	427081510	4050	4050	4050	4050	0
559	20231222	120400	427081510	4050	4050	4050	4050	300
560	20231222	120300	425866510	4050	4050	4050	4050	0
561	20231222	120200	425866510	4050	4050	4050	4050	0
562	20231222	120100	425866510	4050	4050	4050	4050	1
563	20231222	120000	425862460	4050	4050	4050	4050	21
564	20231222	115900	425777410	4050	4050	4050	4050	0
565	20231222	115800	425777410	4050	4050	4050	4050	100
566	20231222	115700	425372410	4045	4045	4045	4045	0
567	20231222	115600	425372410	4045	4045	4045	4045	0
568	20231222	115500	425372410	4045	4045	4045	4045	21
569	20231222	115400	425287465	4040	4040	4040	4040	0
570	20231222	115300	425287465	4040	4040	4040	4040	3
571	20231222	115200	425275345	4045	4045	4045	4045	0
572	20231222	115100	425275345	4045	4050	4050	4045	4074
573	20231222	115000	408786015	4065	4065	4065	4065	0
574	20231222	114900	408786015	4065	4055	4065	4050	1816
575	20231222	114800	401424350	4065	4065	4065	4065	0
576	20231222	114700	401424350	4065	4065	4065	4065	30
577	20231222	114600	401302400	4060	4060	4060	4060	0
578	20231222	114500	401302400	4060	4060	4060	4060	7
579	20231222	114400	401273980	4055	4055	4055	4055	0
580	20231222	114300	401273980	4055	4055	4055	4055	0
581	20231222	114200	401273980	4055	4055	4055	4055	0
582	20231222	114100	401273980	4055	4055	4055	4055	0
583	20231222	114000	401273980	4055	4060	4060	4055	15
584	20231222	113900	401213125	4060	4060	4060	4060	500
585	20231222	113800	399183125	4065	4065	4065	4065	0
586	20231222	113700	399183125	4065	4065	4065	4065	0
587	20231222	113600	399183125	4065	4065	4065	4065	0
588	20231222	113500	399183125	4065	4065	4065	4065	0
589	20231222	113400	399183125	4065	4065	4065	4065	0
590	20231222	113300	399183125	4065	4065	4065	4065	0
591	20231222	113200	399183125	4065	4065	4065	4065	0
592	20231222	113100	399183125	4065	4065	4065	4065	0
593	20231222	113000	399183125	4065	4065	4065	4065	0
594	20231222	112900	399183125	4065	4065	4065	4065	0
595	20231222	112800	399183125	4065	4065	4065	4065	0
596	20231222	112700	399183125	4065	4065	4065	4065	250
597	20231222	112600	398166875	4065	4065	4065	4065	250
598	20231222	112500	397150625	4060	4060	4060	4060	688
599	20231222	112400	394357345	4060	4060	4060	4060	0
600	20231222	112300	394357345	4060	4060	4060	4060	0
601	20231222	112200	394357345	4060	4060	4060	4060	0
602	20231222	112100	394357345	4060	4060	4060	4060	0
603	20231222	112000	394357345	4060	4060	4060	4060	0
604	20231222	111900	394357345	4060	4060	4060	4060	0
605	20231222	111800	394357345	4060	4060	4060	4060	0
606	20231222	111700	394357345	4060	4060	4060	4060	30
607	20231222	111600	394235545	4060	4060	4060	4060	25
608	20231222	111500	394134045	4060	4060	4060	4060	20
609	20231222	111400	394052845	4060	4060	4060	4060	0
610	20231222	111300	394052845	4060	4060	4060	4060	30
611	20231222	111200	393931045	4060	4060	4060	4060	0
612	20231222	111100	393931045	4060	4060	4060	4060	0
613	20231222	111000	393931045	4060	4060	4060	4060	564
614	20231222	110900	391641205	4060	4060	4060	4060	20
615	20231222	110800	391560005	4060	4060	4060	4060	0
616	20231222	110700	391560005	4060	4060	4060	4060	0
617	20231222	110600	391560005	4060	4060	4060	4060	200
618	20231222	110500	390748005	4060	4060	4060	4060	2
619	20231222	110400	390739885	4045	4045	4045	4045	5
620	20231222	110300	390719660	4060	4060	4060	4060	2
621	20231222	110200	390711540	4055	4055	4055	4055	0
622	20231222	110100	390711540	4055	4055	4055	4055	0
623	20231222	110000	390711540	4055	4055	4055	4055	14
624	20231222	105900	390654770	4055	4055	4055	4055	86
625	20231222	105800	390306040	4055	4055	4055	4055	2
626	20231222	105700	390297930	4055	4055	4055	4055	4
627	20231222	105600	390281710	4055	4055	4055	4055	2
628	20231222	105500	390273600	4040	4040	4040	4040	0
629	20231222	105400	390273600	4040	4040	4040	4040	0
630	20231222	105300	390273600	4040	4040	4040	4040	0
631	20231222	105200	390273600	4040	4040	4040	4040	0
632	20231222	105100	390273600	4040	4040	4040	4040	16
633	20231222	105000	390208960	4040	4040	4040	4040	102
634	20231222	104900	389796880	4040	4040	4040	4040	0
635	20231222	104800	389796880	4040	4040	4040	4040	0
636	20231222	104700	389796880	4040	4040	4040	4040	0
637	20231222	104600	389796880	4040	4040	4040	4040	0
638	20231222	104500	389796880	4040	4040	4040	4040	0
639	20231222	104400	389796880	4040	4040	4040	4040	0
640	20231222	104300	389796880	4040	4040	4040	4040	0
641	20231222	104200	389796880	4040	4040	4040	4040	732
642	20231222	104100	386839600	4040	4040	4040	4040	0
643	20231222	104000	386839600	4040	4040	4040	4040	1
644	20231222	103900	386835560	4040	4040	4040	4040	0
645	20231222	103800	386835560	4040	4040	4040	4040	0
646	20231222	103700	386835560	4040	4040	4040	4040	118
647	20231222	103600	386358840	4040	4040	4040	4040	215
648	20231222	103500	385490240	4040	4040	4040	4040	0
649	20231222	103400	385490240	4040	4040	4040	4040	88
650	20231222	103300	385134720	4065	4065	4065	4065	200
651	20231222	103200	384321720	4065	4050	4065	4050	628
652	20231222	103100	381778275	4065	4065	4065	4065	0
653	20231222	103000	381778275	4065	4065	4065	4065	0
654	20231222	102900	381778275	4065	4060	4065	4060	500
655	20231222	102800	379748195	4040	4040	4040	4040	92
656	20231222	102700	379376515	4050	4050	4050	4050	0
657	20231222	102600	379376515	4050	4050	4050	4050	50
658	20231222	102500	379174015	4050	4050	4050	4050	0
659	20231222	102400	379174015	4050	4045	4050	4045	404
660	20231222	102300	377537835	4045	4045	4045	4045	0
661	20231222	102200	377537835	4045	4045	4045	4045	60
662	20231222	102100	377295135	4045	4045	4045	4045	63
663	20231222	102000	377040300	4045	4045	4045	4045	57
664	20231222	101900	376809735	4045	4045	4045	4045	5
665	20231222	101800	376789510	4045	4045	4045	4045	61
666	20231222	101700	376542765	4025	4025	4025	4025	0
667	20231222	101600	376542765	4025	4025	4025	4025	80
668	20231222	101500	376220765	4040	4040	4040	4040	0
669	20231222	101400	376220765	4040	4040	4040	4040	0
670	20231222	101300	376220765	4040	4040	4040	4040	0
671	20231222	101200	376220765	4040	4040	4040	4040	2
672	20231222	101100	376212685	4040	4040	4040	4040	0
673	20231222	101000	376212685	4040	4040	4040	4040	431
674	20231222	100900	374471445	4040	4040	4040	4040	20
675	20231222	100800	374390645	4020	4020	4020	4020	0
676	20231222	100700	374390645	4020	4035	4035	4020	348
677	20231222	100600	372989910	4035	4035	4035	4035	66
678	20231222	100500	372723600	4040	4040	4040	4040	208
679	20231222	100400	371883280	4085	4085	4085	4085	0
680	20231222	100300	371883280	4085	4040	4085	4040	80
681	20231222	100200	371558095	4040	4040	4040	4040	0
682	20231222	100100	371558095	4040	4040	4040	4040	0
683	20231222	100000	371558095	4040	4030	4040	4030	7
684	20231222	095900	371529825	4030	4010	4030	4010	238
685	20231222	095800	370574845	4010	4010	4010	4010	500
686	20231222	095700	368569845	4010	4015	4015	4010	1128
687	20231222	095600	364045920	4015	4025	4025	4015	250
688	20231222	095500	363040925	4030	4040	4040	4030	382
689	20231222	095400	361501455	4030	4035	4040	4030	180
690	20231222	095300	360775045	4030	4035	4040	4030	701
691	20231222	095200	357949800	4035	4035	4035	4035	0
692	20231222	095100	357949800	4035	4040	4045	4035	591
693	20231222	095000	355562000	4045	4040	4045	4035	405
694	20231222	094900	353925570	4035	4035	4035	4035	31
695	20231222	094800	353800485	4035	4030	4035	4030	1150
696	20231222	094700	349162075	4000	4000	4000	4000	0
697	20231222	094600	349162075	4000	4000	4000	4000	0
698	20231222	094500	349162075	4000	4000	4000	4000	674
699	20231222	094400	346466075	4000	4005	4005	3980	5331
700	20231222	094300	325142440	4010	4045	4045	4010	5547
701	20231222	094200	302844780	4060	4060	4060	4045	226
702	20231222	094100	301929655	4055	4070	4070	4050	2143
703	20231222	094000	293228840	4070	4040	4150	4040	5095
704	20231222	093900	272392075	4040	4060	4085	4040	4481
705	20231222	093800	254267540	4060	4100	4100	4060	1407
706	20231222	093700	248548700	4085	4085	4085	4085	894
707	20231222	093600	244896710	4080	4100	4100	4070	2302
708	20231222	093500	235504865	4105	4105	4105	4105	1
709	20231222	093400	235500760	4110	4110	4110	4110	301
710	20231222	093300	234263650	4085	4085	4085	4085	0
711	20231222	093200	234263650	4085	4100	4100	4085	878
712	20231222	093100	230669870	4100	4105	4120	4100	874
713	20231222	093000	227078025	4125	4125	4125	4125	123
714	20231222	092900	226570650	4100	4100	4100	4100	0
715	20231222	092800	226570650	4100	4100	4100	4100	1
716	20231222	092700	226566550	4100	4100	4100	4100	0
717	20231222	092600	226566550	4100	4120	4120	4100	357
718	20231222	092500	225102600	4120	4130	4130	4120	29
719	20231222	092400	224983030	4130	4130	4130	4130	111
720	20231222	092300	224524600	4095	4110	4110	4095	427
721	20231222	092200	222774165	4110	4120	4120	4110	674
722	20231222	092100	219999150	4130	4140	4140	4130	58
723	20231222	092000	219759270	4150	4160	4160	4150	1145
724	20231222	091900	215003745	4150	4175	4175	4150	5128
725	20231222	091800	193657010	4175	4180	4180	4175	512
726	20231222	091700	191517675	4190	4175	4190	4175	1827
727	20231222	091600	183886045	4180	4195	4195	4180	4420
728	20231222	091500	165377825	4200	4200	4200	4200	1269
729	20231222	091400	160048025	4200	4200	4200	4200	406
730	20231222	091300	158342825	4200	4200	4200	4200	135
731	20231222	091200	157775825	4200	4210	4210	4200	1704
732	20231222	091100	150615035	4210	4215	4215	4210	1420
733	20231222	091000	144635400	4210	4240	4240	4210	1580
734	20231222	090900	137974675	4240	4245	4245	4240	850
735	20231222	090800	134366925	4245	4195	4245	4195	1940
736	20231222	090700	126163210	4190	4190	4190	4190	1
737	20231222	090600	126159020	4190	4190	4190	4185	1621
738	20231222	090500	119371050	4195	4225	4225	4195	2460
739	20231222	090400	109032760	4250	4225	4250	4225	1459
740	20231222	090300	102840865	4250	4235	4255	4215	7110
741	20231222	090200	72646215	4230	4200	4230	4195	3078
742	20231222	090100	59707805	4220	4200	4235	4195	3889
743	20231222	090000	43352120	4170	4250	4250	4170	10156