KissMeData/013990/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185900	923856005	4065	4065	4065	4065	5254
3	20231211	185800	923856005	4065	4065	4065	4065	0
4	20231211	185700	923856005	4065	4065	4065	4065	0
5	20231211	185600	923856005	4065	4065	4065	4065	0
6	20231211	185500	923856005	4065	4065	4065	4065	0
7	20231211	185400	923856005	4065	4065	4065	4065	0
8	20231211	185300	923856005	4065	4065	4065	4065	0
9	20231211	185200	923856005	4065	4065	4065	4065	0
10	20231211	185100	923856005	4065	4065	4065	4065	0
11	20231211	185000	923856005	4065	4065	4065	4065	0
12	20231211	184900	923856005	4065	4065	4065	4065	0
13	20231211	184800	923856005	4065	4065	4065	4065	0
14	20231211	184700	923856005	4065	4065	4065	4065	0
15	20231211	184600	923856005	4065	4065	4065	4065	0
16	20231211	184500	923856005	4065	4065	4065	4065	0
17	20231211	184400	923856005	4065	4065	4065	4065	0
18	20231211	184300	923856005	4065	4065	4065	4065	0
19	20231211	184200	923856005	4065	4065	4065	4065	0
20	20231211	184100	923856005	4065	4065	4065	4065	0
21	20231211	184000	923856005	4065	4065	4065	4065	0
22	20231211	183900	923856005	4065	4065	4065	4065	0
23	20231211	183800	923856005	4065	4065	4065	4065	0
24	20231211	183700	923856005	4065	4065	4065	4065	0
25	20231211	183600	923856005	4065	4065	4065	4065	0
26	20231211	183500	923856005	4065	4065	4065	4065	0
27	20231211	183400	923856005	4065	4065	4065	4065	0
28	20231211	183300	923856005	4065	4065	4065	4065	0
29	20231211	183200	923856005	4065	4065	4065	4065	0
30	20231211	183100	923856005	4065	4065	4065	4065	0
31	20231211	183000	923856005	4065	4065	4065	4065	0
32	20231211	182900	923856005	4065	4065	4065	4065	5254
33	20231211	182800	923856005	4065	4065	4065	4065	0
34	20231211	182700	923856005	4065	4065	4065	4065	0
35	20231211	182600	923856005	4065	4065	4065	4065	0
36	20231211	182500	923856005	4065	4065	4065	4065	0
37	20231211	182400	923856005	4065	4065	4065	4065	0
38	20231211	182300	923856005	4065	4065	4065	4065	0
39	20231211	182200	923856005	4065	4065	4065	4065	0
40	20231211	182100	923856005	4065	4065	4065	4065	0
41	20231211	182000	923856005	4065	4065	4065	4065	0
42	20231211	181900	923856005	4065	4065	4065	4065	0
43	20231211	181800	923856005	4065	4065	4065	4065	0
44	20231211	181700	923856005	4065	4065	4065	4065	0
45	20231211	181600	923856005	4065	4065	4065	4065	0
46	20231211	181500	923856005	4065	4065	4065	4065	0
47	20231211	181400	923856005	4065	4065	4065	4065	0
48	20231211	181300	923856005	4065	4065	4065	4065	0
49	20231211	181200	923856005	4065	4065	4065	4065	0
50	20231211	181100	923856005	4065	4065	4065	4065	0
51	20231211	181000	923856005	4065	4065	4065	4065	0
52	20231211	180900	923856005	4065	4065	4065	4065	0
53	20231211	180800	923856005	4065	4065	4065	4065	0
54	20231211	180700	923856005	4065	4065	4065	4065	0
55	20231211	180600	923856005	4065	4065	4065	4065	0
56	20231211	180500	923856005	4065	4065	4065	4065	0
57	20231211	180400	923856005	4065	4065	4065	4065	0
58	20231211	180300	923856005	4065	4065	4065	4065	0
59	20231211	180200	923856005	4065	4065	4065	4065	0
60	20231211	180100	923856005	4065	4065	4065	4065	0
61	20231211	180000	923856005	4065	4065	4065	4065	0
62	20231211	175900	923856005	4065	4065	4065	4065	5254
63	20231211	175800	923856005	4065	4065	4065	4065	0
64	20231211	175700	923856005	4065	4065	4065	4065	0
65	20231211	175600	923856005	4065	4065	4065	4065	0
66	20231211	175500	923856005	4065	4065	4065	4065	0
67	20231211	175400	923856005	4065	4065	4065	4065	0
68	20231211	175300	923856005	4065	4065	4065	4065	0
69	20231211	175200	923856005	4065	4065	4065	4065	0
70	20231211	175100	923856005	4065	4065	4065	4065	0
71	20231211	175000	923856005	4065	4065	4065	4065	0
72	20231211	174900	923856005	4065	4065	4065	4065	0
73	20231211	174800	923856005	4065	4065	4065	4065	0
74	20231211	174700	923856005	4065	4065	4065	4065	0
75	20231211	174600	923856005	4065	4065	4065	4065	0
76	20231211	174500	923856005	4065	4065	4065	4065	0
77	20231211	174400	923856005	4065	4065	4065	4065	0
78	20231211	174300	923856005	4065	4065	4065	4065	0
79	20231211	174200	923856005	4065	4065	4065	4065	0
80	20231211	174100	923856005	4065	4065	4065	4065	0
81	20231211	174000	923856005	4065	4065	4065	4065	0
82	20231211	173900	923856005	4065	4065	4065	4065	0
83	20231211	173800	923856005	4065	4065	4065	4065	0
84	20231211	173700	923856005	4065	4065	4065	4065	0
85	20231211	173600	923856005	4065	4065	4065	4065	0
86	20231211	173500	923856005	4065	4065	4065	4065	0
87	20231211	173400	923856005	4065	4065	4065	4065	0
88	20231211	173300	923856005	4065	4065	4065	4065	0
89	20231211	173200	923856005	4065	4065	4065	4065	0
90	20231211	173100	923856005	4065	4065	4065	4065	0
91	20231211	173000	923856005	4065	4065	4065	4065	0
92	20231211	172900	923856005	4065	4065	4065	4065	5254
93	20231211	172800	923856005	4065	4065	4065	4065	0
94	20231211	172700	923856005	4065	4065	4065	4065	0
95	20231211	172600	923856005	4065	4065	4065	4065	0
96	20231211	172500	923856005	4065	4065	4065	4065	0
97	20231211	172400	923856005	4065	4065	4065	4065	0
98	20231211	172300	923856005	4065	4065	4065	4065	0
99	20231211	172200	923856005	4065	4065	4065	4065	0
100	20231211	172100	923856005	4065	4065	4065	4065	0
101	20231211	172000	923856005	4065	4065	4065	4065	0
102	20231211	171900	923856005	4065	4065	4065	4065	0
103	20231211	171800	923856005	4065	4065	4065	4065	0
104	20231211	171700	923856005	4065	4065	4065	4065	0
105	20231211	171600	923856005	4065	4065	4065	4065	0
106	20231211	171500	923856005	4065	4065	4065	4065	0
107	20231211	171400	923856005	4065	4065	4065	4065	0
108	20231211	171300	923856005	4065	4065	4065	4065	0
109	20231211	171200	923856005	4065	4065	4065	4065	0
110	20231211	171100	923856005	4065	4065	4065	4065	0
111	20231211	171000	923856005	4065	4065	4065	4065	0
112	20231211	170900	923856005	4065	4065	4065	4065	0
113	20231211	170800	923856005	4065	4065	4065	4065	0
114	20231211	170700	923856005	4065	4065	4065	4065	0
115	20231211	170600	923856005	4065	4065	4065	4065	0
116	20231211	170500	923856005	4065	4065	4065	4065	0
117	20231211	170400	923856005	4065	4065	4065	4065	0
118	20231211	170300	923856005	4065	4065	4065	4065	0
119	20231211	170200	923856005	4065	4065	4065	4065	0
120	20231211	170100	923856005	4065	4065	4065	4065	0
121	20231211	170000	923856005	4065	4065	4065	4065	0
122	20231211	165900	923856005	4065	4065	4065	4065	5254
123	20231211	165800	923856005	4065	4065	4065	4065	0
124	20231211	165700	923856005	4065	4065	4065	4065	0
125	20231211	165600	923856005	4065	4065	4065	4065	0
126	20231211	165500	923856005	4065	4065	4065	4065	0
127	20231211	165400	923856005	4065	4065	4065	4065	0
128	20231211	165300	923856005	4065	4065	4065	4065	0
129	20231211	165200	923856005	4065	4065	4065	4065	0
130	20231211	165100	923856005	4065	4065	4065	4065	0
131	20231211	165000	923856005	4065	4065	4065	4065	0
132	20231211	164900	923856005	4065	4065	4065	4065	0
133	20231211	164800	923856005	4065	4065	4065	4065	0
134	20231211	164700	923856005	4065	4065	4065	4065	0
135	20231211	164600	923856005	4065	4065	4065	4065	0
136	20231211	164500	923856005	4065	4065	4065	4065	0
137	20231211	164400	923856005	4065	4065	4065	4065	0
138	20231211	164300	923856005	4065	4065	4065	4065	0
139	20231211	164200	923856005	4065	4065	4065	4065	0
140	20231211	164100	923856005	4065	4065	4065	4065	0
141	20231211	164000	923856005	4065	4065	4065	4065	0
142	20231211	163900	923856005	4065	4065	4065	4065	0
143	20231211	163800	923856005	4065	4065	4065	4065	0
144	20231211	163700	923856005	4065	4065	4065	4065	0
145	20231211	163600	923856005	4065	4065	4065	4065	0
146	20231211	163500	923856005	4065	4065	4065	4065	0
147	20231211	163400	923856005	4065	4065	4065	4065	0
148	20231211	163300	923856005	4065	4065	4065	4065	0
149	20231211	163200	923856005	4065	4065	4065	4065	0
150	20231211	163100	923856005	4065	4065	4065	4065	0
151	20231211	163000	923856005	4065	4065	4065	4065	0
152	20231211	162900	923856005	4065	4065	4065	4065	5254
153	20231211	162800	923856005	4065	4065	4065	4065	0
154	20231211	162700	923856005	4065	4065	4065	4065	0
155	20231211	162600	923856005	4065	4065	4065	4065	0
156	20231211	162500	923856005	4065	4065	4065	4065	0
157	20231211	162400	923856005	4065	4065	4065	4065	0
158	20231211	162300	923856005	4065	4065	4065	4065	0
159	20231211	162200	923856005	4065	4065	4065	4065	0
160	20231211	162100	923856005	4065	4065	4065	4065	0
161	20231211	162000	923856005	4065	4065	4065	4065	0
162	20231211	161900	923856005	4065	4065	4065	4065	0
163	20231211	161800	923856005	4065	4065	4065	4065	0
164	20231211	161700	923856005	4065	4065	4065	4065	0
165	20231211	161600	923856005	4065	4065	4065	4065	0
166	20231211	161500	923856005	4065	4065	4065	4065	0
167	20231211	161400	923856005	4065	4065	4065	4065	0
168	20231211	161300	923856005	4065	4065	4065	4065	0
169	20231211	161200	923856005	4065	4065	4065	4065	0
170	20231211	161100	923856005	4065	4065	4065	4065	0
171	20231211	161000	923856005	4065	4065	4065	4065	0
172	20231211	160900	923856005	4065	4065	4065	4065	0
173	20231211	160800	923856005	4065	4065	4065	4065	0
174	20231211	160700	923856005	4065	4065	4065	4065	0
175	20231211	160600	923856005	4065	4065	4065	4065	0
176	20231211	160500	923856005	4065	4065	4065	4065	0
177	20231211	160400	923856005	4065	4065	4065	4065	0
178	20231211	160300	923856005	4065	4065	4065	4065	0
179	20231211	160200	923856005	4065	4065	4065	4065	0
180	20231211	160100	923856005	4065	4065	4065	4065	0
181	20231211	160000	923856005	4065	4065	4065	4065	0
182	20231211	155900	923856005	4065	4065	4065	4065	5254
183	20231211	155800	923856005	4065	4065	4065	4065	0
184	20231211	155700	923856005	4065	4065	4065	4065	0
185	20231211	155600	923856005	4065	4065	4065	4065	0
186	20231211	155500	923856005	4065	4065	4065	4065	0
187	20231211	155400	923856005	4065	4065	4065	4065	0
188	20231211	155300	923856005	4065	4065	4065	4065	0
189	20231211	155200	923856005	4065	4065	4065	4065	0
190	20231211	155100	923856005	4065	4065	4065	4065	0
191	20231211	155000	923856005	4065	4065	4065	4065	0
192	20231211	154900	923856005	4065	4065	4065	4065	0
193	20231211	154800	923856005	4065	4065	4065	4065	0
194	20231211	154700	923856005	4065	4065	4065	4065	0
195	20231211	154600	923856005	4065	4065	4065	4065	0
196	20231211	154500	923856005	4065	4065	4065	4065	0
197	20231211	154400	923856005	4065	4065	4065	4065	0
198	20231211	154300	923856005	4065	4065	4065	4065	0
199	20231211	154200	923856005	4065	4065	4065	4065	0
200	20231211	154100	923856005	4065	4065	4065	4065	0
201	20231211	154000	923856005	4065	4065	4065	4065	0
202	20231211	153900	923856005	4065	4065	4065	4065	0
203	20231211	153800	923856005	4065	4065	4065	4065	0
204	20231211	153700	923856005	4065	4065	4065	4065	0
205	20231211	153600	923856005	4065	4065	4065	4065	0
206	20231211	153500	923856005	4065	4065	4065	4065	0
207	20231211	153400	923856005	4065	4065	4065	4065	0
208	20231211	153300	923856005	4065	4065	4065	4065	0
209	20231211	153200	923856005	4065	4065	4065	4065	0
210	20231211	153100	923856005	4065	4065	4065	4065	0
211	20231211	153000	923856005	4065	4065	4065	4065	5254
212	20231211	152900	902498495	4060	4060	4060	4060	0
213	20231211	152800	902498495	4060	4060	4060	4060	0
214	20231211	152700	902498495	4060	4060	4060	4060	0
215	20231211	152600	902498495	4060	4060	4060	4060	0
216	20231211	152500	902498495	4060	4060	4060	4060	0
217	20231211	152400	902498495	4060	4060	4060	4060	0
218	20231211	152300	902498495	4060	4060	4060	4060	0
219	20231211	152200	902498495	4060	4060	4060	4060	0
220	20231211	152100	902498495	4060	4060	4060	4060	0
221	20231211	152000	902498495	4060	4060	4060	4060	0
222	20231211	151900	902498495	4060	4050	4065	4050	652
223	20231211	151800	899854345	4050	4060	4060	4050	3860
224	20231211	151700	884220385	4060	4065	4065	4060	187
225	20231211	151600	883460395	4065	4065	4065	4060	94
226	20231211	151500	883078295	4065	4065	4065	4055	622
227	20231211	151400	880554930	4065	4065	4065	4060	50
228	20231211	151300	880351730	4065	4065	4065	4055	1011
229	20231211	151200	876249735	4065	4065	4065	4060	53
230	20231211	151100	876034450	4065	4065	4065	4065	15
231	20231211	151000	875973475	4070	4065	4070	4060	2622
232	20231211	150900	865327670	4070	4065	4070	4060	886
233	20231211	150800	861729125	4070	4070	4070	4070	52
234	20231211	150700	861517485	4070	4070	4070	4065	33
235	20231211	150600	861383180	4070	4070	4070	4065	502
236	20231211	150500	859340090	4075	4075	4075	4070	668
237	20231211	150400	856621055	4075	4070	4075	4070	146
238	20231211	150300	856026655	4075	4080	4080	4070	562
239	20231211	150200	853739135	4080	4075	4080	4075	333
240	20231211	150100	852382020	4070	4085	4085	4070	531
241	20231211	150000	850220635	4080	4080	4085	4075	353
242	20231211	145900	848779945	4085	4085	4085	4080	55
243	20231211	145800	848555390	4085	4085	4085	4080	371
244	20231211	145700	847041455	4085	4065	4085	4065	2352
245	20231211	145600	837472735	4065	4065	4065	4065	670
246	20231211	145500	834749185	4065	4055	4065	4055	4111
247	20231211	145400	818064005	4055	4045	4055	4045	3907
248	20231211	145300	802246090	4050	4045	4050	4045	520
249	20231211	145200	800142640	4050	4035	4050	4035	318
250	20231211	145100	798856580	4035	4045	4045	4035	1015
251	20231211	145000	794756850	4045	4045	4045	4045	11
252	20231211	144900	794712355	4045	4040	4045	4040	4346
253	20231211	144800	777154415	4040	4035	4040	4035	251
254	20231211	144700	776141375	4035	4040	4040	4035	466
255	20231211	144600	774260765	4040	4040	4040	4030	75
256	20231211	144500	773957905	4040	4035	4040	4035	124
257	20231211	144400	773457400	4035	4035	4035	4035	32
258	20231211	144300	773328280	4040	4040	4040	4035	41
259	20231211	144200	773162725	4040	4040	4040	4040	30
260	20231211	144100	773041525	4040	4035	4040	4035	745
261	20231211	144000	770035445	4035	4035	4035	4035	70
262	20231211	143900	769752995	4040	4040	4040	4030	3847
263	20231211	143800	754249090	4040	4040	4040	4040	1810
264	20231211	143700	746936690	4040	4040	4040	4030	211
265	20231211	143600	746085245	4040	4040	4040	4040	10
266	20231211	143500	746044845	4040	4040	4040	4040	84
267	20231211	143400	745705485	4040	4035	4045	4030	186
268	20231211	143300	744955095	4040	4045	4045	4040	11
269	20231211	143200	744910605	4040	4045	4045	4040	152
270	20231211	143100	744295770	4045	4045	4045	4040	311
271	20231211	143000	743039275	4045	4035	4045	4035	11
272	20231211	142900	742994790	4045	4040	4045	4030	60
273	20231211	142800	742752795	4045	4045	4045	4045	561
274	20231211	142700	740483550	4045	4045	4045	4030	214
275	20231211	142600	739620805	4045	4045	4045	4030	215
276	20231211	142500	738754115	4030	4045	4045	4030	958
277	20231211	142400	734887735	4045	4040	4045	4040	438
278	20231211	142300	733118125	4045	4045	4045	4035	69
279	20231211	142200	732839540	4045	4040	4045	4040	562
280	20231211	142100	730569035	4040	4040	4040	4040	1504
281	20231211	142000	724492875	4040	4040	4040	4040	11
282	20231211	141900	724448435	4040	4035	4040	4030	273
283	20231211	141800	723348170	4040	4030	4040	4030	3101
284	20231211	141700	710850630	4030	4040	4040	4030	702
285	20231211	141600	708019590	4040	4040	4040	4040	4
286	20231211	141500	708003430	4040	4040	4040	4040	26
287	20231211	141400	707898390	4040	4040	4040	4040	77
288	20231211	141300	707587310	4040	4045	4045	4035	140
289	20231211	141200	707022270	4045	4045	4045	4040	14
290	20231211	141100	706965690	4045	4045	4045	4045	6
291	20231211	141000	706941420	4050	4030	4050	4030	204
292	20231211	140900	706119250	4040	4050	4050	4035	166
293	20231211	140800	705448755	4050	4050	4050	4050	188
294	20231211	140700	704687355	4050	4050	4050	4050	2
295	20231211	140600	704679255	4055	4055	4055	4055	2
296	20231211	140500	704671145	4055	4055	4055	4055	0
297	20231211	140400	704671145	4055	4050	4055	4040	511
298	20231211	140300	702606570	4050	4050	4050	4045	205
299	20231211	140200	701776580	4055	4035	4055	4035	30
300	20231211	140100	701655045	4035	4030	4055	4030	54
301	20231211	140000	701437195	4030	4055	4055	4030	976
302	20231211	135900	697495065	4050	4055	4055	4050	5
303	20231211	135800	697474805	4055	4055	4055	4050	5
304	20231211	135700	697454535	4055	4055	4055	4050	112
305	20231211	135600	697000855	4055	4055	4055	4055	0
306	20231211	135500	697000855	4055	4055	4055	4055	248
307	20231211	135400	695995215	4060	4060	4060	4060	0
308	20231211	135300	695995215	4060	4060	4060	4060	0
309	20231211	135200	695995215	4060	4060	4060	4050	532
310	20231211	135100	693840440	4060	4060	4060	4060	225
311	20231211	135000	692926940	4060	4055	4060	4055	53
312	20231211	134900	692712010	4055	4055	4055	4055	256
313	20231211	134800	691673930	4060	4055	4060	4055	200
314	20231211	134700	690862925	4055	4055	4055	4055	4
315	20231211	134600	690846705	4055	4060	4060	4055	386
316	20231211	134500	689279680	4060	4060	4060	4060	441
317	20231211	134400	687489220	4060	4060	4060	4060	26
318	20231211	134300	687383660	4060	4060	4060	4060	1
319	20231211	134200	687379600	4060	4060	4060	4060	6
320	20231211	134100	687355240	4060	4050	4060	4050	111
321	20231211	134000	686905580	4055	4055	4060	4055	180
322	20231211	133900	686175330	4060	4055	4060	4045	72
323	20231211	133800	685883525	4060	4055	4060	4055	382
324	20231211	133700	684333205	4055	4050	4060	4025	511
325	20231211	133600	682269915	4060	4060	4060	4010	10438
326	20231211	133500	640161710	4060	4060	4060	4060	39
327	20231211	133400	640003370	4060	4055	4060	4050	783
328	20231211	133300	636831690	4060	4060	4060	4060	0
329	20231211	133200	636831690	4060	4060	4060	4060	104
330	20231211	133100	636409450	4060	4055	4060	4055	213
331	20231211	133000	635545670	4055	4055	4055	4055	48
332	20231211	132900	635351030	4060	4060	4060	4060	0
333	20231211	132800	635351030	4060	4060	4060	4060	32
334	20231211	132700	635221110	4060	4060	4060	4060	61
335	20231211	132600	634973450	4060	4060	4060	4055	311
336	20231211	132500	633712245	4060	4055	4060	4055	560
337	20231211	132400	631438810	4060	4060	4060	4060	83
338	20231211	132300	631101830	4060	4060	4060	4060	0
339	20231211	132200	631101830	4060	4060	4060	4060	0
340	20231211	132100	631101830	4060	4060	4060	4060	12
341	20231211	132000	631053110	4060	4060	4060	4055	57
342	20231211	131900	630821940	4055	4060	4060	4055	503
343	20231211	131800	628779765	4060	4060	4060	4060	660
344	20231211	131700	626100165	4060	4060	4060	4060	10
345	20231211	131600	626059565	4060	4060	4060	4060	58
346	20231211	131500	625824085	4060	4055	4060	4055	1023
347	20231211	131400	621675750	4055	4055	4055	4055	21
348	20231211	131300	621590595	4055	4055	4055	4055	36
349	20231211	131200	621444615	4050	4055	4055	4050	33
350	20231211	131100	621310925	4055	4055	4055	4055	12
351	20231211	131000	621262265	4055	4055	4055	4055	28
352	20231211	130900	621148725	4055	4055	4055	4055	20
353	20231211	130800	621067625	4055	4055	4055	4055	7
354	20231211	130700	621039240	4055	4055	4055	4055	8
355	20231211	130600	621006800	4050	4055	4055	4050	9
356	20231211	130500	620970320	4055	4050	4055	4050	2
357	20231211	130400	620962215	4050	4055	4055	4050	1000
358	20231211	130300	616908235	4060	4060	4060	4060	0
359	20231211	130200	616908235	4060	4060	4060	4060	4
360	20231211	130100	616891995	4060	4060	4060	4060	3
361	20231211	130000	616879815	4055	4055	4055	4055	1
362	20231211	125900	616875760	4060	4060	4060	4060	0
363	20231211	125800	616875760	4060	4060	4060	4060	0
364	20231211	125700	616875760	4060	4060	4060	4060	3
365	20231211	125600	616863580	4060	4060	4060	4060	12
366	20231211	125500	616814860	4060	4060	4060	4055	13
367	20231211	125400	616762130	4060	4060	4060	4060	10
368	20231211	125300	616721530	4060	4060	4060	4060	30
369	20231211	125200	616599730	4065	4065	4065	4065	2
370	20231211	125100	616591600	4065	4065	4065	4065	55
371	20231211	125000	616368025	4065	4060	4065	4060	104
372	20231211	124900	615945765	4065	4065	4065	4065	1
373	20231211	124800	615941700	4065	4065	4065	4065	5
374	20231211	124700	615921375	4055	4060	4060	4055	300
375	20231211	124600	614704330	4065	4065	4065	4065	300
376	20231211	124500	613484830	4060	4060	4060	4060	1
377	20231211	124400	613480770	4065	4065	4065	4065	0
378	20231211	124300	613480770	4065	4065	4065	4065	10
379	20231211	124200	613440120	4065	4065	4065	4065	0
380	20231211	124100	613440120	4065	4065	4065	4065	0
381	20231211	124000	613440120	4065	4065	4065	4065	0
382	20231211	123900	613440120	4065	4065	4065	4065	122
383	20231211	123800	612944190	4065	4065	4065	4065	104
384	20231211	123700	612521430	4075	4075	4075	4075	223
385	20231211	123600	611612705	4075	4075	4075	4075	2
386	20231211	123500	611604555	4075	4075	4075	4075	2
387	20231211	123400	611596405	4075	4075	4075	4075	1
388	20231211	123300	611592330	4075	4075	4075	4075	51
389	20231211	123200	611384505	4055	4055	4055	4050	219
390	20231211	123100	610497330	4075	4075	4075	4075	26
391	20231211	123000	610391380	4050	4060	4060	4050	4830
392	20231211	122900	590821560	4060	4060	4060	4060	0
393	20231211	122800	590821560	4060	4075	4075	4060	272
394	20231211	122700	589715410	4075	4075	4075	4075	0
395	20231211	122600	589715410	4075	4075	4075	4075	2
396	20231211	122500	589707260	4075	4075	4075	4075	1
397	20231211	122400	589703185	4075	4075	4075	4075	2
398	20231211	122300	589695035	4070	4060	4070	4055	953
399	20231211	122200	585821340	4060	4060	4060	4060	201
400	20231211	122100	585005280	4060	4065	4065	4060	75
401	20231211	122000	584700580	4065	4065	4065	4065	112
402	20231211	121900	584245300	4065	4065	4065	4065	4
403	20231211	121800	584229040	4065	4065	4065	4065	105
404	20231211	121700	583802215	4065	4065	4065	4065	0
405	20231211	121600	583802215	4065	4060	4065	4060	554
406	20231211	121500	581552475	4065	4060	4065	4060	116
407	20231211	121400	581081435	4065	4065	4065	4065	401
408	20231211	121300	579451370	4070	4070	4070	4070	0
409	20231211	121200	579451370	4070	4070	4070	4070	0
410	20231211	121100	579451370	4070	4065	4070	4060	161
411	20231211	121000	578797000	4060	4060	4060	4060	161
412	20231211	120900	578143340	4065	4070	4070	4065	3113
413	20231211	120800	565488990	4070	4070	4070	4070	0
414	20231211	120700	565488990	4070	4070	4070	4070	1444
415	20231211	120600	559611910	4075	4075	4075	4075	0
416	20231211	120500	559611910	4075	4075	4075	4075	0
417	20231211	120400	559611910	4075	4075	4075	4075	1
418	20231211	120300	559607835	4080	4075	4080	4075	415
419	20231211	120200	557916660	4080	4080	4080	4080	50
420	20231211	120100	557712660	4075	4075	4075	4075	1000
421	20231211	120000	553637660	4080	4080	4080	4080	1
422	20231211	115900	553633580	4080	4080	4080	4080	12
423	20231211	115800	553584620	4080	4080	4080	4080	384
424	20231211	115700	552017900	4085	4085	4085	4085	258
425	20231211	115600	550963970	4090	4090	4090	4090	427
426	20231211	115500	549217540	4095	4095	4095	4095	1
427	20231211	115400	549213445	4095	4095	4095	4095	0
428	20231211	115300	549213445	4095	4090	4095	4090	160
429	20231211	115200	548558295	4095	4090	4095	4090	104
430	20231211	115100	548132915	4090	4090	4090	4090	1
431	20231211	115000	548128825	4095	4095	4095	4090	3
432	20231211	114900	548116545	4090	4085	4090	4085	1815
433	20231211	114800	540697635	4085	4080	4085	4080	542
434	20231211	114700	538486225	4080	4080	4085	4080	879
435	20231211	114600	534899900	4080	4080	4080	4080	0
436	20231211	114500	534899900	4080	4080	4080	4080	24
437	20231211	114400	534801980	4085	4085	4085	4085	0
438	20231211	114300	534801980	4085	4085	4085	4085	433
439	20231211	114200	533033175	4085	4085	4085	4085	0
440	20231211	114100	533033175	4085	4090	4090	4085	245
441	20231211	114000	532031130	4095	4095	4095	4095	0
442	20231211	113900	532031130	4095	4095	4095	4095	0
443	20231211	113800	532031130	4095	4095	4095	4095	0
444	20231211	113700	532031130	4095	4090	4095	4085	1001
445	20231211	113600	527941385	4090	4090	4090	4090	25
446	20231211	113500	527839135	4090	4090	4090	4090	584
447	20231211	113400	525450575	4095	4095	4095	4095	0
448	20231211	113300	525450575	4095	4095	4095	4095	64
449	20231211	113200	525188495	4100	4100	4100	4100	2
450	20231211	113100	525180295	4100	4100	4100	4100	2
451	20231211	113000	525172095	4100	4100	4100	4095	13
452	20231211	112900	525118845	4100	4095	4100	4095	315
453	20231211	112800	523828865	4100	4100	4100	4100	250
454	20231211	112700	522803865	4100	4100	4100	4100	101
455	20231211	112600	522389765	4100	4100	4100	4100	0
456	20231211	112500	522389765	4100	4100	4100	4095	2232
457	20231211	112400	513246695	4100	4105	4105	4100	162
458	20231211	112300	512582245	4105	4105	4105	4100	3
459	20231211	112200	512569935	4100	4105	4105	4100	427
460	20231211	112100	510818665	4105	4105	4110	4105	2709
461	20231211	112000	499698165	4110	4105	4110	4105	359
462	20231211	111900	498224465	4105	4105	4110	4105	1820
463	20231211	111800	490753355	4105	4110	4110	4105	787
464	20231211	111700	487518835	4110	4105	4110	4105	610
465	20231211	111600	485011785	4110	4110	4110	4105	297
466	20231211	111500	483791165	4110	4110	4110	4105	10
467	20231211	111400	483750085	4110	4110	4110	4110	188
468	20231211	111300	482977405	4105	4105	4110	4105	31
469	20231211	111200	482850100	4110	4110	4110	4105	28
470	20231211	111100	482735045	4110	4110	4110	4105	758
471	20231211	111000	479623175	4110	4110	4115	4110	1073
472	20231211	110900	475213135	4105	4105	4110	4105	663
473	20231211	110800	472490010	4110	4110	4110	4110	252
474	20231211	110700	471454290	4110	4110	4110	4110	563
475	20231211	110600	469140360	4105	4105	4105	4105	1401
476	20231211	110500	463389255	4105	4100	4105	4100	2199
477	20231211	110400	454372255	4100	4105	4105	4095	371
478	20231211	110300	452851110	4105	4100	4105	4100	77
479	20231211	110200	452535075	4100	4105	4105	4100	22
480	20231211	110100	452444770	4105	4105	4105	4105	54
481	20231211	110000	452223100	4105	4105	4105	4105	2
482	20231211	105900	452214890	4105	4100	4105	4090	145
483	20231211	105800	451620515	4100	4090	4100	4090	148
484	20231211	105700	451013735	4100	4100	4100	4100	122
485	20231211	105600	450513535	4100	4090	4100	4090	1092
486	20231211	105500	446047245	4105	4095	4105	4095	41
487	20231211	105400	445879340	4105	4105	4105	4105	43
488	20231211	105300	445702825	4105	4105	4105	4105	0
489	20231211	105200	445702825	4105	4105	4105	4105	13
490	20231211	105100	445649460	4090	4090	4090	4090	1
491	20231211	105000	445645370	4105	4090	4105	4090	3700
492	20231211	104900	430493610	4090	4090	4090	4090	3
493	20231211	104800	430481340	4090	4090	4090	4090	1
494	20231211	104700	430477250	4090	4085	4090	4085	399
495	20231211	104600	428847270	4085	4085	4085	4085	1
496	20231211	104500	428843185	4085	4085	4085	4085	81
497	20231211	104400	428512300	4085	4085	4085	4085	2
498	20231211	104300	428504130	4085	4085	4085	4085	1
499	20231211	104200	428500045	4090	4090	4090	4090	0
500	20231211	104100	428500045	4090	4090	4090	4090	0
501	20231211	104000	428500045	4090	4090	4090	4090	101
502	20231211	103900	428086955	4090	4075	4090	4075	102
503	20231211	103800	427671290	4090	4075	4090	4075	12
504	20231211	103700	427622360	4090	4075	4090	4075	103
505	20231211	103600	427202575	4075	4080	4085	4075	1695
506	20231211	103500	420287285	4080	4070	4080	4070	67
507	20231211	103400	420014565	4070	4070	4070	4070	666
508	20231211	103300	417303945	4070	4070	4075	4070	654
509	20231211	103200	414641795	4070	4075	4075	4070	12
510	20231211	103100	414592900	4075	4075	4075	4070	1476
511	20231211	103000	408578455	4080	4080	4080	4080	2501
512	20231211	102900	398374375	4085	4085	4085	4085	20
513	20231211	102800	398292675	4090	4090	4090	4080	26
514	20231211	102700	398186345	4080	4090	4090	4080	178
515	20231211	102600	397459345	4090	4090	4090	4090	133
516	20231211	102500	396915375	4090	4090	4090	4090	3
517	20231211	102400	396903105	4090	4075	4090	4075	344
518	20231211	102300	395496325	4075	4075	4075	4075	40
519	20231211	102200	395333325	4075	4090	4090	4075	1457
520	20231211	102100	389377790	4095	4095	4095	4095	10
521	20231211	102000	389336840	4095	4095	4095	4095	0
522	20231211	101900	389336840	4095	4095	4095	4090	804
523	20231211	101800	386047705	4095	4095	4095	4095	1
524	20231211	101700	386043610	4095	4090	4095	4090	73
525	20231211	101600	385744715	4095	4095	4095	4095	88
526	20231211	101500	385384355	4095	4090	4095	4090	146
527	20231211	101400	384786935	4090	4095	4095	4090	116
528	20231211	101300	384311920	4095	4095	4095	4095	8
529	20231211	101200	384279160	4095	4095	4100	4095	42
530	20231211	101100	384107155	4090	4095	4095	4090	68
531	20231211	101000	383828700	4095	4095	4095	4095	10
532	20231211	100900	383787750	4100	4100	4100	4100	0
533	20231211	100800	383787750	4100	4100	4100	4100	5
534	20231211	100700	383767250	4100	4100	4100	4100	0
535	20231211	100600	383767250	4100	4100	4100	4100	299
536	20231211	100500	382541350	4105	4105	4105	4105	3
537	20231211	100400	382529035	4105	4090	4105	4090	705
538	20231211	100300	379638515	4100	4100	4100	4100	10
539	20231211	100200	379597515	4100	4100	4100	4100	510
540	20231211	100100	377506515	4100	4100	4100	4100	16
541	20231211	100000	377440915	4100	4090	4100	4075	3377
542	20231211	095900	363638095	4090	4100	4100	4090	821
543	20231211	095800	360273945	4100	4095	4100	4095	384
544	20231211	095700	358700730	4095	4100	4100	4095	1303
545	20231211	095600	353363580	4100	4095	4100	4095	531
546	20231211	095500	351189125	4095	4100	4100	4095	182
547	20231211	095400	350443825	4100	4105	4105	4095	186
548	20231211	095300	349681020	4105	4110	4110	4100	396
549	20231211	095200	348054740	4110	4110	4110	4105	930
550	20231211	095100	344233085	4110	4110	4110	4110	196
551	20231211	095000	343427525	4110	4110	4110	4100	3321
552	20231211	094900	329795955	4110	4090	4110	4090	3718
553	20231211	094800	314550935	4095	4095	4095	4090	440
554	20231211	094700	312749635	4095	4090	4095	4090	84
555	20231211	094600	312406050	4095	4090	4095	4090	699
556	20231211	094500	309547100	4090	4095	4095	4090	147
557	20231211	094400	308945795	4095	4090	4095	4090	897
558	20231211	094300	305277060	4090	4080	4090	4080	38
559	20231211	094200	305121800	4090	4085	4090	4085	955
560	20231211	094100	301220405	4085	4090	4090	4085	776
561	20231211	094000	298047010	4090	4085	4090	4085	428
562	20231211	093900	296298550	4080	4085	4085	4080	330
563	20231211	093800	294951250	4080	4085	4085	4080	746
564	20231211	093700	291903890	4085	4085	4085	4080	584
565	20231211	093600	289521100	4085	4085	4085	4080	793
566	20231211	093500	286283005	4080	4085	4085	4080	712
567	20231211	093400	283377410	4085	4070	4085	4070	1643
568	20231211	093300	276678350	4070	4075	4075	4065	658
569	20231211	093200	273997160	4060	4060	4075	4060	3052
570	20231211	093100	261606025	4080	4070	4080	4050	1269
571	20231211	093000	256431945	4070	4075	4075	4060	87
572	20231211	092900	256078150	4060	4065	4065	4060	242
573	20231211	092800	255095520	4080	4080	4080	4070	2284
574	20231211	092700	245788270	4080	4075	4080	4075	123
575	20231211	092600	245286525	4070	4075	4080	4070	1021
576	20231211	092500	241126995	4075	4065	4075	4065	1612
577	20231211	092400	234572170	4060	4065	4065	4060	390
578	20231211	092300	232986870	4065	4065	4065	4065	400
579	20231211	092200	231360870	4065	4060	4065	4060	2672
580	20231211	092100	220503225	4060	4050	4060	4040	1652
581	20231211	092000	213809885	4050	4050	4055	4050	193
582	20231211	091900	213028225	4040	4040	4055	4040	3264
583	20231211	091800	199837985	4040	4040	4040	4040	3
584	20231211	091700	199825865	4040	4020	4040	4015	910
585	20231211	091600	196168365	4020	4025	4040	4020	803
586	20231211	091500	192938170	4040	4045	4050	4040	188
587	20231211	091400	192177535	4050	4010	4050	4010	5147
588	20231211	091300	171433290	4030	4020	4030	4010	1355
589	20231211	091200	165995235	4020	4020	4020	4020	43
590	20231211	091100	165822375	4030	4025	4030	4015	1390
591	20231211	091000	160233620	4025	4015	4025	4005	5411
592	20231211	090900	138519870	4015	4035	4035	4015	1899
593	20231211	090800	130888385	4035	4030	4035	4020	3121
594	20231211	090700	118339010	4035	4040	4040	4035	288
595	20231211	090600	117175540	4040	4030	4040	4020	1312
596	20231211	090500	111889680	4030	4035	4035	4020	5129
597	20231211	090400	91243795	4040	4045	4045	4030	447
598	20231211	090300	89435925	4045	4040	4045	4040	25
599	20231211	090200	89334830	4045	4025	4045	4025	118
600	20231211	090100	88859520	4025	4050	4055	4025	3236
601	20231211	090000	75803285	4055	4045	4060	4020	18667