KissMeData/405000/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	212000	664451790	4150	4150	4150	4150	5974
3	20231221	211900	664451790	4150	4150	4150	4150	0
4	20231221	211800	664451790	4150	4150	4150	4150	0
5	20231221	211700	664451790	4150	4150	4150	4150	0
6	20231221	211600	664451790	4150	4150	4150	4150	0
7	20231221	211500	664451790	4150	4150	4150	4150	0
8	20231221	211400	664451790	4150	4150	4150	4150	0
9	20231221	211300	664451790	4150	4150	4150	4150	0
10	20231221	211200	664451790	4150	4150	4150	4150	0
11	20231221	211100	664451790	4150	4150	4150	4150	0
12	20231221	211000	664451790	4150	4150	4150	4150	0
13	20231221	210900	664451790	4150	4150	4150	4150	0
14	20231221	210800	664451790	4150	4150	4150	4150	0
15	20231221	210700	664451790	4150	4150	4150	4150	0
16	20231221	210600	664451790	4150	4150	4150	4150	0
17	20231221	210500	664451790	4150	4150	4150	4150	0
18	20231221	210400	664451790	4150	4150	4150	4150	0
19	20231221	210300	664451790	4150	4150	4150	4150	0
20	20231221	210200	664451790	4150	4150	4150	4150	0
21	20231221	210100	664451790	4150	4150	4150	4150	0
22	20231221	210000	664451790	4150	4150	4150	4150	0
23	20231221	205900	664451790	4150	4150	4150	4150	0
24	20231221	205800	664451790	4150	4150	4150	4150	0
25	20231221	205700	664451790	4150	4150	4150	4150	0
26	20231221	205600	664451790	4150	4150	4150	4150	0
27	20231221	205500	664451790	4150	4150	4150	4150	0
28	20231221	205400	664451790	4150	4150	4150	4150	0
29	20231221	205300	664451790	4150	4150	4150	4150	0
30	20231221	205200	664451790	4150	4150	4150	4150	0
31	20231221	205100	664451790	4150	4150	4150	4150	0
32	20231221	205000	664451790	4150	4150	4150	4150	5974
33	20231221	204900	664451790	4150	4150	4150	4150	0
34	20231221	204800	664451790	4150	4150	4150	4150	0
35	20231221	204700	664451790	4150	4150	4150	4150	0
36	20231221	204600	664451790	4150	4150	4150	4150	0
37	20231221	204500	664451790	4150	4150	4150	4150	0
38	20231221	204400	664451790	4150	4150	4150	4150	0
39	20231221	204300	664451790	4150	4150	4150	4150	0
40	20231221	204200	664451790	4150	4150	4150	4150	0
41	20231221	204100	664451790	4150	4150	4150	4150	0
42	20231221	204000	664451790	4150	4150	4150	4150	0
43	20231221	203900	664451790	4150	4150	4150	4150	0
44	20231221	203800	664451790	4150	4150	4150	4150	0
45	20231221	203700	664451790	4150	4150	4150	4150	0
46	20231221	203600	664451790	4150	4150	4150	4150	0
47	20231221	203500	664451790	4150	4150	4150	4150	0
48	20231221	203400	664451790	4150	4150	4150	4150	0
49	20231221	203300	664451790	4150	4150	4150	4150	0
50	20231221	203200	664451790	4150	4150	4150	4150	0
51	20231221	203100	664451790	4150	4150	4150	4150	0
52	20231221	203000	664451790	4150	4150	4150	4150	0
53	20231221	202900	664451790	4150	4150	4150	4150	0
54	20231221	202800	664451790	4150	4150	4150	4150	0
55	20231221	202700	664451790	4150	4150	4150	4150	0
56	20231221	202600	664451790	4150	4150	4150	4150	0
57	20231221	202500	664451790	4150	4150	4150	4150	0
58	20231221	202400	664451790	4150	4150	4150	4150	0
59	20231221	202300	664451790	4150	4150	4150	4150	0
60	20231221	202200	664451790	4150	4150	4150	4150	0
61	20231221	202100	664451790	4150	4150	4150	4150	0
62	20231221	202000	664451790	4150	4150	4150	4150	5974
63	20231221	201900	664451790	4150	4150	4150	4150	0
64	20231221	201800	664451790	4150	4150	4150	4150	0
65	20231221	201700	664451790	4150	4150	4150	4150	0
66	20231221	201600	664451790	4150	4150	4150	4150	0
67	20231221	201500	664451790	4150	4150	4150	4150	0
68	20231221	201400	664451790	4150	4150	4150	4150	0
69	20231221	201300	664451790	4150	4150	4150	4150	0
70	20231221	201200	664451790	4150	4150	4150	4150	0
71	20231221	201100	664451790	4150	4150	4150	4150	0
72	20231221	201000	664451790	4150	4150	4150	4150	0
73	20231221	200900	664451790	4150	4150	4150	4150	0
74	20231221	200800	664451790	4150	4150	4150	4150	0
75	20231221	200700	664451790	4150	4150	4150	4150	0
76	20231221	200600	664451790	4150	4150	4150	4150	0
77	20231221	200500	664451790	4150	4150	4150	4150	0
78	20231221	200400	664451790	4150	4150	4150	4150	0
79	20231221	200300	664451790	4150	4150	4150	4150	0
80	20231221	200200	664451790	4150	4150	4150	4150	0
81	20231221	200100	664451790	4150	4150	4150	4150	0
82	20231221	200000	664451790	4150	4150	4150	4150	0
83	20231221	195900	664451790	4150	4150	4150	4150	0
84	20231221	195800	664451790	4150	4150	4150	4150	0
85	20231221	195700	664451790	4150	4150	4150	4150	0
86	20231221	195600	664451790	4150	4150	4150	4150	0
87	20231221	195500	664451790	4150	4150	4150	4150	0
88	20231221	195400	664451790	4150	4150	4150	4150	0
89	20231221	195300	664451790	4150	4150	4150	4150	0
90	20231221	195200	664451790	4150	4150	4150	4150	0
91	20231221	195100	664451790	4150	4150	4150	4150	0
92	20231221	195000	664451790	4150	4150	4150	4150	5974
93	20231221	194900	664451790	4150	4150	4150	4150	0
94	20231221	194800	664451790	4150	4150	4150	4150	0
95	20231221	194700	664451790	4150	4150	4150	4150	0
96	20231221	194600	664451790	4150	4150	4150	4150	0
97	20231221	194500	664451790	4150	4150	4150	4150	0
98	20231221	194400	664451790	4150	4150	4150	4150	0
99	20231221	194300	664451790	4150	4150	4150	4150	0
100	20231221	194200	664451790	4150	4150	4150	4150	0
101	20231221	194100	664451790	4150	4150	4150	4150	0
102	20231221	194000	664451790	4150	4150	4150	4150	0
103	20231221	193900	664451790	4150	4150	4150	4150	0
104	20231221	193800	664451790	4150	4150	4150	4150	0
105	20231221	193700	664451790	4150	4150	4150	4150	0
106	20231221	193600	664451790	4150	4150	4150	4150	0
107	20231221	193500	664451790	4150	4150	4150	4150	0
108	20231221	193400	664451790	4150	4150	4150	4150	0
109	20231221	193300	664451790	4150	4150	4150	4150	0
110	20231221	193200	664451790	4150	4150	4150	4150	0
111	20231221	193100	664451790	4150	4150	4150	4150	0
112	20231221	193000	664451790	4150	4150	4150	4150	0
113	20231221	192900	664451790	4150	4150	4150	4150	0
114	20231221	192800	664451790	4150	4150	4150	4150	0
115	20231221	192700	664451790	4150	4150	4150	4150	0
116	20231221	192600	664451790	4150	4150	4150	4150	0
117	20231221	192500	664451790	4150	4150	4150	4150	0
118	20231221	192400	664451790	4150	4150	4150	4150	0
119	20231221	192300	664451790	4150	4150	4150	4150	0
120	20231221	192200	664451790	4150	4150	4150	4150	0
121	20231221	192100	664451790	4150	4150	4150	4150	0
122	20231221	192000	664451790	4150	4150	4150	4150	5974
123	20231221	191900	664451790	4150	4150	4150	4150	0
124	20231221	191800	664451790	4150	4150	4150	4150	0
125	20231221	191700	664451790	4150	4150	4150	4150	0
126	20231221	191600	664451790	4150	4150	4150	4150	0
127	20231221	191500	664451790	4150	4150	4150	4150	0
128	20231221	191400	664451790	4150	4150	4150	4150	0
129	20231221	191300	664451790	4150	4150	4150	4150	0
130	20231221	191200	664451790	4150	4150	4150	4150	0
131	20231221	191100	664451790	4150	4150	4150	4150	0
132	20231221	191000	664451790	4150	4150	4150	4150	0
133	20231221	190900	664451790	4150	4150	4150	4150	0
134	20231221	190800	664451790	4150	4150	4150	4150	0
135	20231221	190700	664451790	4150	4150	4150	4150	0
136	20231221	190600	664451790	4150	4150	4150	4150	0
137	20231221	190500	664451790	4150	4150	4150	4150	0
138	20231221	190400	664451790	4150	4150	4150	4150	0
139	20231221	190300	664451790	4150	4150	4150	4150	0
140	20231221	190200	664451790	4150	4150	4150	4150	0
141	20231221	190100	664451790	4150	4150	4150	4150	0
142	20231221	190000	664451790	4150	4150	4150	4150	0
143	20231221	185900	664451790	4150	4150	4150	4150	0
144	20231221	185800	664451790	4150	4150	4150	4150	0
145	20231221	185700	664451790	4150	4150	4150	4150	0
146	20231221	185600	664451790	4150	4150	4150	4150	0
147	20231221	185500	664451790	4150	4150	4150	4150	0
148	20231221	185400	664451790	4150	4150	4150	4150	0
149	20231221	185300	664451790	4150	4150	4150	4150	0
150	20231221	185200	664451790	4150	4150	4150	4150	0
151	20231221	185100	664451790	4150	4150	4150	4150	0
152	20231221	185000	664451790	4150	4150	4150	4150	5974
153	20231221	184900	664451790	4150	4150	4150	4150	0
154	20231221	184800	664451790	4150	4150	4150	4150	0
155	20231221	184700	664451790	4150	4150	4150	4150	0
156	20231221	184600	664451790	4150	4150	4150	4150	0
157	20231221	184500	664451790	4150	4150	4150	4150	0
158	20231221	184400	664451790	4150	4150	4150	4150	0
159	20231221	184300	664451790	4150	4150	4150	4150	0
160	20231221	184200	664451790	4150	4150	4150	4150	0
161	20231221	184100	664451790	4150	4150	4150	4150	0
162	20231221	184000	664451790	4150	4150	4150	4150	0
163	20231221	183900	664451790	4150	4150	4150	4150	0
164	20231221	183800	664451790	4150	4150	4150	4150	0
165	20231221	183700	664451790	4150	4150	4150	4150	0
166	20231221	183600	664451790	4150	4150	4150	4150	0
167	20231221	183500	664451790	4150	4150	4150	4150	0
168	20231221	183400	664451790	4150	4150	4150	4150	0
169	20231221	183300	664451790	4150	4150	4150	4150	0
170	20231221	183200	664451790	4150	4150	4150	4150	0
171	20231221	183100	664451790	4150	4150	4150	4150	0
172	20231221	183000	664451790	4150	4150	4150	4150	0
173	20231221	182900	664451790	4150	4150	4150	4150	0
174	20231221	182800	664451790	4150	4150	4150	4150	0
175	20231221	182700	664451790	4150	4150	4150	4150	0
176	20231221	182600	664451790	4150	4150	4150	4150	0
177	20231221	182500	664451790	4150	4150	4150	4150	0
178	20231221	182400	664451790	4150	4150	4150	4150	0
179	20231221	182300	664451790	4150	4150	4150	4150	0
180	20231221	182200	664451790	4150	4150	4150	4150	0
181	20231221	182100	664451790	4150	4150	4150	4150	0
182	20231221	182000	664451790	4150	4150	4150	4150	5974
183	20231221	181900	664451790	4150	4150	4150	4150	0
184	20231221	181800	664451790	4150	4150	4150	4150	0
185	20231221	181700	664451790	4150	4150	4150	4150	0
186	20231221	181600	664451790	4150	4150	4150	4150	0
187	20231221	181500	664451790	4150	4150	4150	4150	0
188	20231221	181400	664451790	4150	4150	4150	4150	0
189	20231221	181300	664451790	4150	4150	4150	4150	0
190	20231221	181200	664451790	4150	4150	4150	4150	0
191	20231221	181100	664451790	4150	4150	4150	4150	0
192	20231221	181000	664451790	4150	4150	4150	4150	0
193	20231221	180900	664451790	4150	4150	4150	4150	0
194	20231221	180800	664451790	4150	4150	4150	4150	0
195	20231221	180700	664451790	4150	4150	4150	4150	0
196	20231221	180600	664451790	4150	4150	4150	4150	0
197	20231221	180500	664451790	4150	4150	4150	4150	0
198	20231221	180400	664451790	4150	4150	4150	4150	0
199	20231221	180300	664451790	4150	4150	4150	4150	0
200	20231221	180200	664451790	4150	4150	4150	4150	0
201	20231221	180100	664451790	4150	4150	4150	4150	0
202	20231221	180000	664451790	4150	4150	4150	4150	0
203	20231221	175900	664451790	4150	4150	4150	4150	0
204	20231221	175800	664451790	4150	4150	4150	4150	0
205	20231221	175700	664451790	4150	4150	4150	4150	0
206	20231221	175600	664451790	4150	4150	4150	4150	0
207	20231221	175500	664451790	4150	4150	4150	4150	0
208	20231221	175400	664451790	4150	4150	4150	4150	0
209	20231221	175300	664451790	4150	4150	4150	4150	0
210	20231221	175200	664451790	4150	4150	4150	4150	0
211	20231221	175100	664451790	4150	4150	4150	4150	0
212	20231221	175000	664451790	4150	4150	4150	4150	5974
213	20231221	174900	664451790	4150	4150	4150	4150	0
214	20231221	174800	664451790	4150	4150	4150	4150	0
215	20231221	174700	664451790	4150	4150	4150	4150	0
216	20231221	174600	664451790	4150	4150	4150	4150	0
217	20231221	174500	664451790	4150	4150	4150	4150	0
218	20231221	174400	664451790	4150	4150	4150	4150	0
219	20231221	174300	664451790	4150	4150	4150	4150	0
220	20231221	174200	664451790	4150	4150	4150	4150	0
221	20231221	174100	664451790	4150	4150	4150	4150	0
222	20231221	174000	664451790	4150	4150	4150	4150	0
223	20231221	173900	664451790	4150	4150	4150	4150	0
224	20231221	173800	664451790	4150	4150	4150	4150	0
225	20231221	173700	664451790	4150	4150	4150	4150	0
226	20231221	173600	664451790	4150	4150	4150	4150	0
227	20231221	173500	664451790	4150	4150	4150	4150	0
228	20231221	173400	664451790	4150	4150	4150	4150	0
229	20231221	173300	664451790	4150	4150	4150	4150	0
230	20231221	173200	664451790	4150	4150	4150	4150	0
231	20231221	173100	664451790	4150	4150	4150	4150	0
232	20231221	173000	664451790	4150	4150	4150	4150	0
233	20231221	172900	664451790	4150	4150	4150	4150	0
234	20231221	172800	664451790	4150	4150	4150	4150	0
235	20231221	172700	664451790	4150	4150	4150	4150	0
236	20231221	172600	664451790	4150	4150	4150	4150	0
237	20231221	172500	664451790	4150	4150	4150	4150	0
238	20231221	172400	664451790	4150	4150	4150	4150	0
239	20231221	172300	664451790	4150	4150	4150	4150	0
240	20231221	172200	664451790	4150	4150	4150	4150	0
241	20231221	172100	664451790	4150	4150	4150	4150	0
242	20231221	172000	664451790	4150	4150	4150	4150	5974
243	20231221	171900	664451790	4150	4150	4150	4150	0
244	20231221	171800	664451790	4150	4150	4150	4150	0
245	20231221	171700	664451790	4150	4150	4150	4150	0
246	20231221	171600	664451790	4150	4150	4150	4150	0
247	20231221	171500	664451790	4150	4150	4150	4150	0
248	20231221	171400	664451790	4150	4150	4150	4150	0
249	20231221	171300	664451790	4150	4150	4150	4150	0
250	20231221	171200	664451790	4150	4150	4150	4150	0
251	20231221	171100	664451790	4150	4150	4150	4150	0
252	20231221	171000	664451790	4150	4150	4150	4150	0
253	20231221	170900	664451790	4150	4150	4150	4150	0
254	20231221	170800	664451790	4150	4150	4150	4150	0
255	20231221	170700	664451790	4150	4150	4150	4150	0
256	20231221	170600	664451790	4150	4150	4150	4150	0
257	20231221	170500	664451790	4150	4150	4150	4150	0
258	20231221	170400	664451790	4150	4150	4150	4150	0
259	20231221	170300	664451790	4150	4150	4150	4150	0
260	20231221	170200	664451790	4150	4150	4150	4150	0
261	20231221	170100	664451790	4150	4150	4150	4150	0
262	20231221	170000	664451790	4150	4150	4150	4150	0
263	20231221	165900	664451790	4150	4150	4150	4150	0
264	20231221	165800	664451790	4150	4150	4150	4150	0
265	20231221	165700	664451790	4150	4150	4150	4150	0
266	20231221	165600	664451790	4150	4150	4150	4150	0
267	20231221	165500	664451790	4150	4150	4150	4150	0
268	20231221	165400	664451790	4150	4150	4150	4150	0
269	20231221	165300	664451790	4150	4150	4150	4150	0
270	20231221	165200	664451790	4150	4150	4150	4150	0
271	20231221	165100	664451790	4150	4150	4150	4150	0
272	20231221	165000	664451790	4150	4150	4150	4150	5974
273	20231221	164900	664451790	4150	4150	4150	4150	0
274	20231221	164800	664451790	4150	4150	4150	4150	0
275	20231221	164700	664451790	4150	4150	4150	4150	0
276	20231221	164600	664451790	4150	4150	4150	4150	0
277	20231221	164500	664451790	4150	4150	4150	4150	0
278	20231221	164400	664451790	4150	4150	4150	4150	0
279	20231221	164300	664451790	4150	4150	4150	4150	0
280	20231221	164200	664451790	4150	4150	4150	4150	0
281	20231221	164100	664451790	4150	4150	4150	4150	0
282	20231221	164000	664451790	4150	4150	4150	4150	0
283	20231221	163900	664451790	4150	4150	4150	4150	0
284	20231221	163800	664451790	4150	4150	4150	4150	0
285	20231221	163700	664451790	4150	4150	4150	4150	0
286	20231221	163600	664451790	4150	4150	4150	4150	0
287	20231221	163500	664451790	4150	4150	4150	4150	0
288	20231221	163400	664451790	4150	4150	4150	4150	0
289	20231221	163300	664451790	4150	4150	4150	4150	0
290	20231221	163200	664451790	4150	4150	4150	4150	0
291	20231221	163100	664451790	4150	4150	4150	4150	0
292	20231221	163000	664451790	4150	4150	4150	4150	0
293	20231221	162900	664451790	4150	4150	4150	4150	0
294	20231221	162800	664451790	4150	4150	4150	4150	0
295	20231221	162700	664451790	4150	4150	4150	4150	0
296	20231221	162600	664451790	4150	4150	4150	4150	0
297	20231221	162500	664451790	4150	4150	4150	4150	0
298	20231221	162400	664451790	4150	4150	4150	4150	0
299	20231221	162300	664451790	4150	4150	4150	4150	0
300	20231221	162200	664451790	4150	4150	4150	4150	0
301	20231221	162100	664451790	4150	4150	4150	4150	0
302	20231221	162000	664451790	4150	4150	4150	4150	5974
303	20231221	161900	664451790	4150	4150	4150	4150	0
304	20231221	161800	664451790	4150	4150	4150	4150	0
305	20231221	161700	664451790	4150	4150	4150	4150	0
306	20231221	161600	664451790	4150	4150	4150	4150	0
307	20231221	161500	664451790	4150	4150	4150	4150	0
308	20231221	161400	664451790	4150	4150	4150	4150	0
309	20231221	161300	664451790	4150	4150	4150	4150	0
310	20231221	161200	664451790	4150	4150	4150	4150	0
311	20231221	161100	664451790	4150	4150	4150	4150	0
312	20231221	161000	664451790	4150	4150	4150	4150	0
313	20231221	160900	664451790	4150	4150	4150	4150	0
314	20231221	160800	664451790	4150	4150	4150	4150	0
315	20231221	160700	664451790	4150	4150	4150	4150	0
316	20231221	160600	664451790	4150	4150	4150	4150	0
317	20231221	160500	664451790	4150	4150	4150	4150	0
318	20231221	160400	664451790	4150	4150	4150	4150	0
319	20231221	160300	664451790	4150	4150	4150	4150	0
320	20231221	160200	664451790	4150	4150	4150	4150	0
321	20231221	160100	664451790	4150	4150	4150	4150	0
322	20231221	160000	664451790	4150	4150	4150	4150	0
323	20231221	155900	664451790	4150	4150	4150	4150	0
324	20231221	155800	664451790	4150	4150	4150	4150	0
325	20231221	155700	664451790	4150	4150	4150	4150	0
326	20231221	155600	664451790	4150	4150	4150	4150	0
327	20231221	155500	664451790	4150	4150	4150	4150	0
328	20231221	155400	664451790	4150	4150	4150	4150	0
329	20231221	155300	664451790	4150	4150	4150	4150	0
330	20231221	155200	664451790	4150	4150	4150	4150	0
331	20231221	155100	664451790	4150	4150	4150	4150	0
332	20231221	155000	664451790	4150	4150	4150	4150	5974
333	20231221	154900	664451790	4150	4150	4150	4150	0
334	20231221	154800	664451790	4150	4150	4150	4150	0
335	20231221	154700	664451790	4150	4150	4150	4150	0
336	20231221	154600	664451790	4150	4150	4150	4150	0
337	20231221	154500	664451790	4150	4150	4150	4150	0
338	20231221	154400	664451790	4150	4150	4150	4150	0
339	20231221	154300	664451790	4150	4150	4150	4150	0
340	20231221	154200	664451790	4150	4150	4150	4150	0
341	20231221	154100	664451790	4150	4150	4150	4150	0
342	20231221	154000	664451790	4150	4150	4150	4150	0
343	20231221	153900	664451790	4150	4150	4150	4150	0
344	20231221	153800	664451790	4150	4150	4150	4150	0
345	20231221	153700	664451790	4150	4150	4150	4150	0
346	20231221	153600	664451790	4150	4150	4150	4150	0
347	20231221	153500	664451790	4150	4150	4150	4150	0
348	20231221	153400	664451790	4150	4150	4150	4150	0
349	20231221	153300	664451790	4150	4150	4150	4150	0
350	20231221	153200	664451790	4150	4150	4150	4150	0
351	20231221	153100	664451790	4150	4150	4150	4150	0
352	20231221	153000	664451790	4150	4150	4150	4150	5974
353	20231221	152900	639659690	4145	4145	4145	4145	0
354	20231221	152800	639659690	4145	4145	4145	4145	0
355	20231221	152700	639659690	4145	4145	4145	4145	0
356	20231221	152600	639659690	4145	4145	4145	4145	0
357	20231221	152500	639659690	4145	4145	4145	4145	0
358	20231221	152400	639659690	4145	4145	4145	4145	0
359	20231221	152300	639659690	4145	4145	4145	4145	0
360	20231221	152200	639659690	4145	4145	4145	4145	0
361	20231221	152100	639659690	4145	4145	4145	4145	0
362	20231221	152000	639659690	4145	4145	4145	4145	0
363	20231221	151900	639659690	4145	4100	4145	4100	2771
364	20231221	151800	628222990	4115	4115	4115	4115	0
365	20231221	151700	628222990	4115	4115	4115	4115	0
366	20231221	151600	628222990	4115	4110	4115	4110	215
367	20231221	151500	627338270	4110	4110	4110	4110	37
368	20231221	151400	627186200	4110	4110	4110	4110	0
369	20231221	151300	627186200	4110	4110	4110	4105	1020
370	20231221	151200	622994500	4110	4090	4120	4090	3100
371	20231221	151100	610234270	4095	4090	4095	4090	180
372	20231221	151000	609497260	4090	4090	4090	4090	0
373	20231221	150900	609497260	4090	4090	4090	4090	0
374	20231221	150800	609497260	4090	4090	4090	4090	0
375	20231221	150700	609497260	4090	4090	4090	4090	115
376	20231221	150600	609026910	4090	4090	4090	4090	0
377	20231221	150500	609026910	4090	4090	4090	4090	0
378	20231221	150400	609026910	4090	4090	4090	4090	0
379	20231221	150300	609026910	4090	4090	4090	4090	0
380	20231221	150200	609026910	4090	4090	4090	4090	0
381	20231221	150100	609026910	4090	4090	4090	4090	0
382	20231221	150000	609026910	4090	4090	4090	4090	0
383	20231221	145900	609026910	4090	4090	4090	4090	0
384	20231221	145800	609026910	4090	4090	4090	4090	0
385	20231221	145700	609026910	4090	4090	4090	4090	0
386	20231221	145600	609026910	4090	4090	4090	4090	0
387	20231221	145500	609026910	4090	4090	4090	4090	0
388	20231221	145400	609026910	4090	4090	4090	4090	0
389	20231221	145300	609026910	4090	4090	4090	4090	3
390	20231221	145200	609014640	4095	4095	4095	4095	0
391	20231221	145100	609014640	4095	4095	4095	4095	0
392	20231221	145000	609014640	4095	4095	4095	4095	0
393	20231221	144900	609014640	4095	4075	4095	4060	2104
394	20231221	144800	600465130	4075	4095	4095	4075	41
395	20231221	144700	600297815	4095	4095	4095	4095	0
396	20231221	144600	600297815	4095	4095	4095	4095	0
397	20231221	144500	600297815	4095	4095	4095	4095	0
398	20231221	144400	600297815	4095	4095	4095	4095	0
399	20231221	144300	600297815	4095	4095	4095	4095	0
400	20231221	144200	600297815	4095	4095	4095	4095	0
401	20231221	144100	600297815	4095	4095	4095	4095	0
402	20231221	144000	600297815	4095	4095	4095	4095	0
403	20231221	143900	600297815	4095	4095	4095	4095	2
404	20231221	143800	600289625	4080	4080	4080	4080	0
405	20231221	143700	600289625	4080	4080	4080	4080	0
406	20231221	143600	600289625	4080	4080	4080	4080	284
407	20231221	143500	599130905	4100	4095	4100	4095	141
408	20231221	143400	598552820	4080	4080	4080	4080	0
409	20231221	143300	598552820	4080	4080	4080	4080	103
410	20231221	143200	598132580	4080	4080	4080	4080	0
411	20231221	143100	598132580	4080	4080	4080	4080	0
412	20231221	143000	598132580	4080	4080	4080	4080	0
413	20231221	142900	598132580	4080	4080	4080	4080	0
414	20231221	142800	598132580	4080	4085	4085	4080	10
415	20231221	142700	598091775	4095	4095	4095	4095	0
416	20231221	142600	598091775	4095	4095	4095	4095	0
417	20231221	142500	598091775	4095	4095	4095	4095	100
418	20231221	142400	597682275	4100	4100	4100	4100	0
419	20231221	142300	597682275	4100	4100	4100	4100	125
420	20231221	142200	597169775	4100	4100	4100	4100	0
421	20231221	142100	597169775	4100	4100	4100	4100	0
422	20231221	142000	597169775	4100	4100	4100	4100	1
423	20231221	141900	597165675	4100	4100	4100	4100	50
424	20231221	141800	596960675	4100	4100	4100	4100	3
425	20231221	141700	596948375	4095	4095	4095	4095	101
426	20231221	141600	596534780	4095	4095	4095	4095	0
427	20231221	141500	596534780	4095	4095	4095	4095	0
428	20231221	141400	596534780	4095	4070	4095	4070	744
429	20231221	141300	593506605	4070	4070	4070	4070	0
430	20231221	141200	593506605	4070	4070	4070	4070	3
431	20231221	141100	593494395	4060	4065	4065	4060	493
432	20231221	141000	591492655	4065	4065	4065	4065	10
433	20231221	140900	591452005	4065	4060	4065	4060	440
434	20231221	140800	589665595	4060	4060	4060	4060	2
435	20231221	140700	589657475	4055	4055	4055	4050	211
436	20231221	140600	588802230	4055	4055	4055	4055	258
437	20231221	140500	587756040	4055	4060	4060	4055	125
438	20231221	140400	587249095	4070	4070	4070	4070	0
439	20231221	140300	587249095	4070	4070	4070	4070	0
440	20231221	140200	587249095	4070	4070	4070	4070	0
441	20231221	140100	587249095	4070	4070	4070	4070	0
442	20231221	140000	587249095	4070	4070	4070	4070	0
443	20231221	135900	587249095	4070	4070	4070	4070	0
444	20231221	135800	587249095	4070	4055	4070	4055	11
445	20231221	135700	587204460	4070	4070	4070	4070	0
446	20231221	135600	587204460	4070	4070	4070	4070	0
447	20231221	135500	587204460	4070	4070	4070	4070	0
448	20231221	135400	587204460	4070	4070	4070	4070	0
449	20231221	135300	587204460	4070	4070	4070	4070	0
450	20231221	135200	587204460	4070	4070	4070	4070	0
451	20231221	135100	587204460	4070	4070	4070	4070	0
452	20231221	135000	587204460	4070	4070	4070	4070	0
453	20231221	134900	587204460	4070	4070	4070	4070	0
454	20231221	134800	587204460	4070	4055	4070	4050	1123
455	20231221	134700	582655650	4065	4065	4065	4065	0
456	20231221	134600	582655650	4065	4065	4065	4065	0
457	20231221	134500	582655650	4065	4065	4065	4065	1
458	20231221	134400	582651585	4065	4065	4065	4065	5
459	20231221	134300	582631260	4050	4050	4050	4050	0
460	20231221	134200	582631260	4050	4050	4050	4050	0
461	20231221	134100	582631260	4050	4050	4050	4050	0
462	20231221	134000	582631260	4050	4050	4050	4050	6
463	20231221	133900	582606960	4050	4050	4050	4050	0
464	20231221	133800	582606960	4050	4050	4050	4050	0
465	20231221	133700	582606960	4050	4050	4050	4050	0
466	20231221	133600	582606960	4050	4060	4060	4050	876
467	20231221	133500	579055840	4060	4060	4060	4060	9
468	20231221	133400	579019300	4060	4060	4060	4060	9
469	20231221	133300	578982760	4060	4060	4060	4060	244
470	20231221	133200	577992120	4060	4060	4060	4060	0
471	20231221	133100	577992120	4060	4060	4060	4060	8
472	20231221	133000	577959640	4060	4060	4060	4060	0
473	20231221	132900	577959640	4060	4060	4060	4060	1
474	20231221	132800	577955580	4060	4060	4060	4060	14
475	20231221	132700	577898740	4060	4060	4060	4060	14
476	20231221	132600	577841900	4060	4070	4070	4060	383
477	20231221	132500	576283220	4070	4070	4070	4070	0
478	20231221	132400	576283220	4070	4070	4070	4070	0
479	20231221	132300	576283220	4070	4070	4070	4070	0
480	20231221	132200	576283220	4070	4070	4070	4070	0
481	20231221	132100	576283220	4070	4070	4070	4070	0
482	20231221	132000	576283220	4070	4070	4070	4070	0
483	20231221	131900	576283220	4070	4070	4070	4070	1
484	20231221	131800	576279150	4070	4070	4070	4070	0
485	20231221	131700	576279150	4070	4070	4070	4070	28
486	20231221	131600	576165190	4075	4070	4075	4070	16
487	20231221	131500	576100065	4070	4075	4075	4070	436
488	20231221	131400	574323440	4080	4080	4080	4080	0
489	20231221	131300	574323440	4080	4080	4080	4080	1
490	20231221	131200	574319360	4080	4080	4080	4080	0
491	20231221	131100	574319360	4080	4080	4080	4080	1
492	20231221	131000	574315280	4075	4075	4075	4075	0
493	20231221	130900	574315280	4075	4075	4075	4075	0
494	20231221	130800	574315280	4075	4075	4075	4075	0
495	20231221	130700	574315280	4075	4075	4075	4075	2
496	20231221	130600	574307130	4075	4075	4075	4075	6
497	20231221	130500	574282680	4075	4070	4075	4070	61
498	20231221	130400	574034110	4070	4070	4070	4070	1
499	20231221	130300	574030040	4070	4070	4070	4070	40
500	20231221	130200	573867240	4070	4070	4070	4070	0
501	20231221	130100	573867240	4070	4070	4070	4070	0
502	20231221	130000	573867240	4070	4055	4070	4050	6
503	20231221	125900	573842915	4050	4050	4050	4050	0
504	20231221	125800	573842915	4050	4050	4050	4050	2
505	20231221	125700	573834815	4050	4050	4050	4050	0
506	20231221	125600	573834815	4050	4050	4050	4050	0
507	20231221	125500	573834815	4050	4050	4050	4050	0
508	20231221	125400	573834815	4050	4050	4050	4050	0
509	20231221	125300	573834815	4050	4055	4055	4050	500
510	20231221	125200	571808145	4055	4055	4055	4055	0
511	20231221	125100	571808145	4055	4065	4065	4055	1000
512	20231221	125000	567750015	4075	4075	4075	4075	0
513	20231221	124900	567750015	4075	4075	4075	4075	0
514	20231221	124800	567750015	4075	4075	4075	4075	90
515	20231221	124700	567383265	4075	4070	4075	4070	422
516	20231221	124600	565665175	4075	4080	4080	4075	439
517	20231221	124500	563875110	4090	4090	4090	4090	100
518	20231221	124400	563466110	4080	4080	4080	4080	0
519	20231221	124300	563466110	4080	4080	4080	4080	0
520	20231221	124200	563466110	4080	4080	4080	4080	0
521	20231221	124100	563466110	4080	4080	4080	4080	0
522	20231221	124000	563466110	4080	4080	4080	4080	0
523	20231221	123900	563466110	4080	4080	4080	4080	0
524	20231221	123800	563466110	4080	4080	4080	4080	0
525	20231221	123700	563466110	4080	4080	4080	4080	0
526	20231221	123600	563466110	4080	4095	4095	4080	491
527	20231221	123500	561459945	4090	4090	4090	4090	2
528	20231221	123400	561451765	4085	4085	4085	4085	0
529	20231221	123300	561451765	4085	4085	4085	4085	0
530	20231221	123200	561451765	4085	4085	4085	4085	55
531	20231221	123100	561227090	4085	4085	4085	4085	9
532	20231221	123000	561190325	4085	4085	4085	4085	0
533	20231221	122900	561190325	4085	4085	4085	4085	0
534	20231221	122800	561190325	4085	4085	4085	4085	0
535	20231221	122700	561190325	4085	4085	4085	4085	0
536	20231221	122600	561190325	4085	4085	4085	4085	0
537	20231221	122500	561190325	4085	4085	4085	4085	0
538	20231221	122400	561190325	4085	4085	4085	4085	1
539	20231221	122300	561186240	4095	4095	4095	4095	0
540	20231221	122200	561186240	4095	4095	4095	4095	15
541	20231221	122100	561124815	4095	4095	4095	4095	0
542	20231221	122000	561124815	4095	4095	4095	4095	242
543	20231221	121900	560133825	4100	4100	4100	4100	0
544	20231221	121800	560133825	4100	4100	4100	4100	150
545	20231221	121700	559518825	4095	4095	4095	4095	48
546	20231221	121600	559322265	4100	4100	4100	4100	0
547	20231221	121500	559322265	4100	4100	4100	4100	0
548	20231221	121400	559322265	4100	4100	4100	4100	0
549	20231221	121300	559322265	4100	4100	4100	4100	0
550	20231221	121200	559322265	4100	4100	4100	4100	0
551	20231221	121100	559322265	4100	4100	4100	4100	0
552	20231221	121000	559322265	4100	4090	4100	4090	200
553	20231221	120900	558503225	4085	4085	4085	4085	0
554	20231221	120800	558503225	4085	4085	4085	4085	0
555	20231221	120700	558503225	4085	4085	4085	4085	0
556	20231221	120600	558503225	4085	4085	4085	4085	0
557	20231221	120500	558503225	4085	4085	4085	4085	97
558	20231221	120400	558106980	4085	4085	4085	4085	0
559	20231221	120300	558106980	4085	4085	4085	4085	20
560	20231221	120200	558025280	4075	4075	4075	4075	0
561	20231221	120100	558025280	4075	4075	4075	4075	0
562	20231221	120000	558025280	4075	4075	4075	4075	0
563	20231221	115900	558025280	4075	4075	4075	4075	0
564	20231221	115800	558025280	4075	4080	4080	4075	150
565	20231221	115700	557413820	4075	4075	4075	4075	0
566	20231221	115600	557413820	4075	4075	4075	4075	0
567	20231221	115500	557413820	4075	4075	4075	4075	0
568	20231221	115400	557413820	4075	4075	4075	4075	0
569	20231221	115300	557413820	4075	4075	4075	4075	1
570	20231221	115200	557409745	4075	4075	4075	4075	3
571	20231221	115100	557397520	4075	4075	4075	4075	0
572	20231221	115000	557397520	4075	4080	4080	4075	200
573	20231221	114900	556582515	4080	4080	4080	4080	5
574	20231221	114800	556562115	4080	4080	4080	4080	328
575	20231221	114700	555223875	4080	4080	4080	4080	400
576	20231221	114600	553591875	4085	4085	4085	4085	0
577	20231221	114500	553591875	4085	4085	4085	4085	0
578	20231221	114400	553591875	4085	4085	4085	4085	0
579	20231221	114300	553591875	4085	4080	4085	4080	35
580	20231221	114200	553449000	4085	4085	4085	4085	0
581	20231221	114100	553449000	4085	4085	4085	4085	50
582	20231221	114000	553244750	4080	4080	4080	4080	65
583	20231221	113900	552979550	4075	4075	4075	4075	0
584	20231221	113800	552979550	4075	4075	4075	4075	0
585	20231221	113700	552979550	4075	4075	4075	4075	0
586	20231221	113600	552979550	4075	4075	4075	4075	400
587	20231221	113500	551349550	4080	4080	4080	4080	0
588	20231221	113400	551349550	4080	4070	4080	4070	5
589	20231221	113300	551329180	4060	4060	4060	4060	0
590	20231221	113200	551329180	4060	4080	4080	4060	182
591	20231221	113100	550590040	4085	4090	4090	4085	102
592	20231221	113000	550173365	4100	4100	4100	4100	0
593	20231221	112900	550173365	4100	4100	4100	4100	20
594	20231221	112800	550091365	4090	4090	4090	4090	0
595	20231221	112700	550091365	4090	4090	4090	4090	172
596	20231221	112600	549387885	4090	4095	4095	4090	511
597	20231221	112500	547295895	4100	4115	4115	4100	317
598	20231221	112400	545994695	4115	4115	4115	4115	0
599	20231221	112300	545994695	4115	4125	4125	4115	494
600	20231221	112200	543960285	4125	4125	4125	4125	1189
601	20231221	112100	539055660	4125	4145	4145	4115	2024
602	20231221	112000	530708665	4170	4150	4170	4135	726
603	20231221	111900	527687405	4170	4170	4170	4170	0
604	20231221	111800	527687405	4170	4155	4170	4145	250
605	20231221	111700	526646105	4155	4175	4175	4155	415
606	20231221	111600	524921080	4175	4175	4175	4175	253
607	20231221	111500	523864805	4170	4145	4170	4145	9585
608	20231221	111400	484064670	4145	4155	4155	4135	751
609	20231221	111300	480956605	4155	4120	4155	4095	10726
610	20231221	111200	436516335	4125	4090	4125	4090	9982
611	20231221	111100	395480895	4085	4060	4090	4060	1258
612	20231221	111000	390352385	4055	4050	4055	4050	303
613	20231221	110900	389124235	4050	4050	4050	4050	0
614	20231221	110800	389124235	4050	4030	4050	4030	110
615	20231221	110700	388678935	4050	4050	4050	4050	0
616	20231221	110600	388678935	4050	4050	4050	4050	0
617	20231221	110500	388678935	4050	4045	4050	4045	30
618	20231221	110400	388557515	4030	4040	4045	4030	10069
619	20231221	110300	347937005	4040	4040	4040	4040	70
620	20231221	110200	347654205	4040	4040	4040	4040	882
621	20231221	110100	344090925	4045	4045	4045	4045	0
622	20231221	110000	344090925	4045	4045	4045	4045	35
623	20231221	105900	343949350	4045	4045	4045	4045	1
624	20231221	105800	343945305	4040	4040	4040	4040	414
625	20231221	105700	342272745	4040	4040	4040	4040	0
626	20231221	105600	342272745	4040	4040	4040	4040	0
627	20231221	105500	342272745	4040	4040	4040	4040	279
628	20231221	105400	341145585	4045	4045	4045	4045	0
629	20231221	105300	341145585	4045	4045	4045	4045	324
630	20231221	105200	339835005	4045	4045	4045	4045	0
631	20231221	105100	339835005	4045	4045	4045	4045	0
632	20231221	105000	339835005	4045	4045	4045	4045	300
633	20231221	104900	338621505	4050	4050	4050	4050	314
634	20231221	104800	337349805	4050	4050	4050	4050	0
635	20231221	104700	337349805	4050	4050	4050	4050	75
636	20231221	104600	337046055	4050	4050	4050	4050	1
637	20231221	104500	337042005	4060	4060	4060	4060	0
638	20231221	104400	337042005	4060	4060	4060	4060	475
639	20231221	104300	335113505	4050	4050	4050	4050	0
640	20231221	104200	335113505	4050	4050	4050	4050	0
641	20231221	104100	335113505	4050	4050	4050	4050	0
642	20231221	104000	335113505	4050	4050	4050	4050	0
643	20231221	103900	335113505	4050	4050	4050	4050	0
644	20231221	103800	335113505	4050	4050	4050	4050	0
645	20231221	103700	335113505	4050	4040	4050	4040	130
646	20231221	103600	334587410	4035	4035	4035	4035	0
647	20231221	103500	334587410	4035	4035	4035	4035	0
648	20231221	103400	334587410	4035	4035	4035	4035	0
649	20231221	103300	334587410	4035	4035	4035	4035	0
650	20231221	103200	334587410	4035	4035	4035	4035	0
651	20231221	103100	334587410	4035	4035	4035	4035	0
652	20231221	103000	334587410	4035	4040	4040	4035	3777
653	20231221	102900	319338300	4040	4040	4040	4040	0
654	20231221	102800	319338300	4040	4040	4040	4040	0
655	20231221	102700	319338300	4040	4040	4040	4040	1500
656	20231221	102600	313278300	4040	4080	4080	4040	4484
657	20231221	102500	295093435	4050	4110	4110	4050	1979
658	20231221	102400	287050880	4115	4115	4115	4115	969
659	20231221	102300	283063445	4115	4115	4115	4115	1
660	20231221	102200	283059330	4090	4090	4090	4090	0
661	20231221	102100	283059330	4090	4090	4090	4090	0
662	20231221	102000	283059330	4090	4090	4090	4090	0
663	20231221	101900	283059330	4090	4090	4090	4090	0
664	20231221	101800	283059330	4090	4090	4090	4090	107
665	20231221	101700	282621700	4080	4080	4080	4080	0
666	20231221	101600	282621700	4080	4100	4120	4080	1305
667	20231221	101500	277258340	4100	4090	4100	4090	825
668	20231221	101400	273877360	4085	4075	4085	4075	107
669	20231221	101300	273441270	4080	4080	4080	4080	0
670	20231221	101200	273441270	4080	4075	4080	4075	13
671	20231221	101100	273388265	4075	4075	4075	4075	2
672	20231221	101000	273380115	4080	4080	4080	4080	0
673	20231221	100900	273380115	4080	4105	4105	4080	2607
674	20231221	100800	262709100	4100	4125	4125	4100	1634
675	20231221	100700	256006970	4130	4130	4130	4130	243
676	20231221	100600	255003380	4130	4080	4135	4070	14270
677	20231221	100500	196717705	4080	4070	4100	4070	5959
678	20231221	100400	172331485	4060	4040	4065	4040	1593
679	20231221	100300	165877345	4020	4020	4020	4020	4433
680	20231221	100200	148056685	4020	4020	4020	4020	30
681	20231221	100100	147936085	4000	4000	4000	4000	0
682	20231221	100000	147936085	4000	4000	4000	4000	0
683	20231221	095900	147936085	4000	4000	4000	4000	0
684	20231221	095800	147936085	4000	4000	4000	4000	0
685	20231221	095700	147936085	4000	4020	4020	4000	15000
686	20231221	095600	87871645	4035	4035	4035	4035	2000
687	20231221	095500	79801645	4040	4040	4040	4040	505
688	20231221	095400	77761445	4035	4035	4035	4035	0
689	20231221	095300	77761445	4035	4035	4035	4035	501
690	20231221	095200	75739910	4035	4035	4035	4035	0
691	20231221	095100	75739910	4035	4035	4035	4035	150
692	20231221	095000	75134660	4060	4060	4060	4060	0
693	20231221	094900	75134660	4060	4055	4060	4055	608
694	20231221	094800	72666280	4045	4025	4045	4025	1332
695	20231221	094700	67288955	4020	4020	4020	4020	2194
696	20231221	094600	58469075	4000	4000	4000	4000	816
697	20231221	094500	55205075	4000	4000	4000	4000	200
698	20231221	094400	54405075	4020	4020	4020	4020	200
699	20231221	094300	53601075	4020	4020	4020	4020	0
700	20231221	094200	53601075	4020	4020	4020	4020	0
701	20231221	094100	53601075	4020	4020	4020	4020	0
702	20231221	094000	53601075	4020	4010	4020	4010	3065
703	20231221	093900	41281935	4010	4010	4010	4010	70
704	20231221	093800	41001235	4010	4010	4010	4010	7
705	20231221	093700	40973165	4010	3990	4010	3990	31
706	20231221	093600	40849075	3975	3975	3975	3975	0
707	20231221	093500	40849075	3975	3975	3975	3975	0
708	20231221	093400	40849075	3975	3990	3990	3975	406
709	20231221	093300	39232210	3990	3990	3990	3980	697
710	20231221	093200	36457050	3990	3990	3990	3990	112
711	20231221	093100	36010170	3985	3990	3990	3985	252
712	20231221	093000	35005690	3990	3990	3990	3990	64
713	20231221	092900	34750330	3990	3990	3990	3990	280
714	20231221	092800	33633130	4015	4015	4015	4015	10
715	20231221	092700	33592980	4015	4015	4015	4015	200
716	20231221	092600	32789980	4015	4015	4015	4015	10
717	20231221	092500	32749830	4015	4015	4015	4015	1
718	20231221	092400	32745815	4015	4015	4015	4015	0
719	20231221	092300	32745815	4015	4000	4015	4000	5
720	20231221	092200	32725785	3970	3970	3970	3970	265
721	20231221	092100	31673735	3970	3970	3970	3970	0
722	20231221	092000	31673735	3970	3970	3970	3970	0
723	20231221	091900	31673735	3970	3970	3970	3970	30
724	20231221	091800	31554635	3970	3970	3970	3970	40
725	20231221	091700	31395835	3970	3970	3970	3970	100
726	20231221	091600	30998835	3970	3970	3970	3970	20
727	20231221	091500	30919435	3970	3970	3970	3970	0
728	20231221	091400	30919435	3970	3970	3970	3970	0
729	20231221	091300	30919435	3970	3940	3970	3935	1055
730	20231221	091200	26767970	3935	3940	3940	3935	600
731	20231221	091100	24406960	3950	3960	3960	3945	3271
732	20231221	091000	11481255	3960	3965	3970	3960	991
733	20231221	090900	7552490	3970	3970	3970	3970	4
734	20231221	090800	7536610	3970	3970	3970	3970	300
735	20231221	090700	6345610	3970	3970	3970	3970	0
736	20231221	090600	6345610	3970	3970	3970	3970	200
737	20231221	090500	5551610	3970	3965	3970	3965	704
738	20231221	090400	2759170	3970	3970	3970	3965	64
739	20231221	090300	2505395	3970	3975	3975	3965	396
740	20231221	090200	932805	3980	3980	3980	3980	17
741	20231221	090100	865145	3980	3980	3980	3980	42
742	20231221	090000	697985	3985	3990	3990	3985	175