KissMeData/023350/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190500	3377151110	5670	5670	5670	5670	2064
3	20231222	190400	3377151110	5670	5670	5670	5670	0
4	20231222	190300	3377151110	5670	5670	5670	5670	0
5	20231222	190200	3377151110	5670	5670	5670	5670	0
6	20231222	190100	3377151110	5670	5670	5670	5670	0
7	20231222	190000	3377151110	5670	5670	5670	5670	0
8	20231222	185900	3377151110	5670	5670	5670	5670	0
9	20231222	185800	3377151110	5670	5670	5670	5670	0
10	20231222	185700	3377151110	5670	5670	5670	5670	0
11	20231222	185600	3377151110	5670	5670	5670	5670	0
12	20231222	185500	3377151110	5670	5670	5670	5670	0
13	20231222	185400	3377151110	5670	5670	5670	5670	0
14	20231222	185300	3377151110	5670	5670	5670	5670	0
15	20231222	185200	3377151110	5670	5670	5670	5670	0
16	20231222	185100	3377151110	5670	5670	5670	5670	0
17	20231222	185000	3377151110	5670	5670	5670	5670	0
18	20231222	184900	3377151110	5670	5670	5670	5670	0
19	20231222	184800	3377151110	5670	5670	5670	5670	0
20	20231222	184700	3377151110	5670	5670	5670	5670	0
21	20231222	184600	3377151110	5670	5670	5670	5670	0
22	20231222	184500	3377151110	5670	5670	5670	5670	0
23	20231222	184400	3377151110	5670	5670	5670	5670	0
24	20231222	184300	3377151110	5670	5670	5670	5670	0
25	20231222	184200	3377151110	5670	5670	5670	5670	0
26	20231222	184100	3377151110	5670	5670	5670	5670	0
27	20231222	184000	3377151110	5670	5670	5670	5670	0
28	20231222	183900	3377151110	5670	5670	5670	5670	0
29	20231222	183800	3377151110	5670	5670	5670	5670	0
30	20231222	183700	3377151110	5670	5670	5670	5670	0
31	20231222	183600	3377151110	5670	5670	5670	5670	0
32	20231222	183500	3377151110	5670	5670	5670	5670	2064
33	20231222	183400	3377151110	5670	5670	5670	5670	0
34	20231222	183300	3377151110	5670	5670	5670	5670	0
35	20231222	183200	3377151110	5670	5670	5670	5670	0
36	20231222	183100	3377151110	5670	5670	5670	5670	0
37	20231222	183000	3377151110	5670	5670	5670	5670	0
38	20231222	182900	3377151110	5670	5670	5670	5670	0
39	20231222	182800	3377151110	5670	5670	5670	5670	0
40	20231222	182700	3377151110	5670	5670	5670	5670	0
41	20231222	182600	3377151110	5670	5670	5670	5670	0
42	20231222	182500	3377151110	5670	5670	5670	5670	0
43	20231222	182400	3377151110	5670	5670	5670	5670	0
44	20231222	182300	3377151110	5670	5670	5670	5670	0
45	20231222	182200	3377151110	5670	5670	5670	5670	0
46	20231222	182100	3377151110	5670	5670	5670	5670	0
47	20231222	182000	3377151110	5670	5670	5670	5670	0
48	20231222	181900	3377151110	5670	5670	5670	5670	0
49	20231222	181800	3377151110	5670	5670	5670	5670	0
50	20231222	181700	3377151110	5670	5670	5670	5670	0
51	20231222	181600	3377151110	5670	5670	5670	5670	0
52	20231222	181500	3377151110	5670	5670	5670	5670	0
53	20231222	181400	3377151110	5670	5670	5670	5670	0
54	20231222	181300	3377151110	5670	5670	5670	5670	0
55	20231222	181200	3377151110	5670	5670	5670	5670	0
56	20231222	181100	3377151110	5670	5670	5670	5670	0
57	20231222	181000	3377151110	5670	5670	5670	5670	0
58	20231222	180900	3377151110	5670	5670	5670	5670	0
59	20231222	180800	3377151110	5670	5670	5670	5670	0
60	20231222	180700	3377151110	5670	5670	5670	5670	0
61	20231222	180600	3377151110	5670	5670	5670	5670	0
62	20231222	180500	3377151110	5670	5670	5670	5670	2064
63	20231222	180400	3377151110	5670	5670	5670	5670	0
64	20231222	180300	3377151110	5670	5670	5670	5670	0
65	20231222	180200	3377151110	5670	5670	5670	5670	0
66	20231222	180100	3377151110	5670	5670	5670	5670	0
67	20231222	180000	3377151110	5670	5670	5670	5670	0
68	20231222	175900	3377151110	5670	5670	5670	5670	0
69	20231222	175800	3377151110	5670	5670	5670	5670	0
70	20231222	175700	3377151110	5670	5670	5670	5670	0
71	20231222	175600	3377151110	5670	5670	5670	5670	0
72	20231222	175500	3377151110	5670	5670	5670	5670	0
73	20231222	175400	3377151110	5670	5670	5670	5670	0
74	20231222	175300	3377151110	5670	5670	5670	5670	0
75	20231222	175200	3377151110	5670	5670	5670	5670	0
76	20231222	175100	3377151110	5670	5670	5670	5670	0
77	20231222	175000	3377151110	5670	5670	5670	5670	0
78	20231222	174900	3377151110	5670	5670	5670	5670	0
79	20231222	174800	3377151110	5670	5670	5670	5670	0
80	20231222	174700	3377151110	5670	5670	5670	5670	0
81	20231222	174600	3377151110	5670	5670	5670	5670	0
82	20231222	174500	3377151110	5670	5670	5670	5670	0
83	20231222	174400	3377151110	5670	5670	5670	5670	0
84	20231222	174300	3377151110	5670	5670	5670	5670	0
85	20231222	174200	3377151110	5670	5670	5670	5670	0
86	20231222	174100	3377151110	5670	5670	5670	5670	0
87	20231222	174000	3377151110	5670	5670	5670	5670	0
88	20231222	173900	3377151110	5670	5670	5670	5670	0
89	20231222	173800	3377151110	5670	5670	5670	5670	0
90	20231222	173700	3377151110	5670	5670	5670	5670	0
91	20231222	173600	3377151110	5670	5670	5670	5670	0
92	20231222	173500	3377151110	5670	5670	5670	5670	2064
93	20231222	173400	3377151110	5670	5670	5670	5670	0
94	20231222	173300	3377151110	5670	5670	5670	5670	0
95	20231222	173200	3377151110	5670	5670	5670	5670	0
96	20231222	173100	3377151110	5670	5670	5670	5670	0
97	20231222	173000	3377151110	5670	5670	5670	5670	0
98	20231222	172900	3377151110	5670	5670	5670	5670	0
99	20231222	172800	3377151110	5670	5670	5670	5670	0
100	20231222	172700	3377151110	5670	5670	5670	5670	0
101	20231222	172600	3377151110	5670	5670	5670	5670	0
102	20231222	172500	3377151110	5670	5670	5670	5670	0
103	20231222	172400	3377151110	5670	5670	5670	5670	0
104	20231222	172300	3377151110	5670	5670	5670	5670	0
105	20231222	172200	3377151110	5670	5670	5670	5670	0
106	20231222	172100	3377151110	5670	5670	5670	5670	0
107	20231222	172000	3377151110	5670	5670	5670	5670	0
108	20231222	171900	3377151110	5670	5670	5670	5670	0
109	20231222	171800	3377151110	5670	5670	5670	5670	0
110	20231222	171700	3377151110	5670	5670	5670	5670	0
111	20231222	171600	3377151110	5670	5670	5670	5670	0
112	20231222	171500	3377151110	5670	5670	5670	5670	0
113	20231222	171400	3377151110	5670	5670	5670	5670	0
114	20231222	171300	3377151110	5670	5670	5670	5670	0
115	20231222	171200	3377151110	5670	5670	5670	5670	0
116	20231222	171100	3377151110	5670	5670	5670	5670	0
117	20231222	171000	3377151110	5670	5670	5670	5670	0
118	20231222	170900	3377151110	5670	5670	5670	5670	0
119	20231222	170800	3377151110	5670	5670	5670	5670	0
120	20231222	170700	3377151110	5670	5670	5670	5670	0
121	20231222	170600	3377151110	5670	5670	5670	5670	0
122	20231222	170500	3377151110	5670	5670	5670	5670	2064
123	20231222	170400	3377151110	5670	5670	5670	5670	0
124	20231222	170300	3377151110	5670	5670	5670	5670	0
125	20231222	170200	3377151110	5670	5670	5670	5670	0
126	20231222	170100	3377151110	5670	5670	5670	5670	0
127	20231222	170000	3377151110	5670	5670	5670	5670	0
128	20231222	165900	3377151110	5670	5670	5670	5670	0
129	20231222	165800	3377151110	5670	5670	5670	5670	0
130	20231222	165700	3377151110	5670	5670	5670	5670	0
131	20231222	165600	3377151110	5670	5670	5670	5670	0
132	20231222	165500	3377151110	5670	5670	5670	5670	0
133	20231222	165400	3377151110	5670	5670	5670	5670	0
134	20231222	165300	3377151110	5670	5670	5670	5670	0
135	20231222	165200	3377151110	5670	5670	5670	5670	0
136	20231222	165100	3377151110	5670	5670	5670	5670	0
137	20231222	165000	3377151110	5670	5670	5670	5670	0
138	20231222	164900	3377151110	5670	5670	5670	5670	0
139	20231222	164800	3377151110	5670	5670	5670	5670	0
140	20231222	164700	3377151110	5670	5670	5670	5670	0
141	20231222	164600	3377151110	5670	5670	5670	5670	0
142	20231222	164500	3377151110	5670	5670	5670	5670	0
143	20231222	164400	3377151110	5670	5670	5670	5670	0
144	20231222	164300	3377151110	5670	5670	5670	5670	0
145	20231222	164200	3377151110	5670	5670	5670	5670	0
146	20231222	164100	3377151110	5670	5670	5670	5670	0
147	20231222	164000	3377151110	5670	5670	5670	5670	0
148	20231222	163900	3377151110	5670	5670	5670	5670	0
149	20231222	163800	3377151110	5670	5670	5670	5670	0
150	20231222	163700	3377151110	5670	5670	5670	5670	0
151	20231222	163600	3377151110	5670	5670	5670	5670	0
152	20231222	163500	3377151110	5670	5670	5670	5670	2064
153	20231222	163400	3377151110	5670	5670	5670	5670	0
154	20231222	163300	3377151110	5670	5670	5670	5670	0
155	20231222	163200	3377151110	5670	5670	5670	5670	0
156	20231222	163100	3377151110	5670	5670	5670	5670	0
157	20231222	163000	3377151110	5670	5670	5670	5670	0
158	20231222	162900	3377151110	5670	5670	5670	5670	0
159	20231222	162800	3377151110	5670	5670	5670	5670	0
160	20231222	162700	3377151110	5670	5670	5670	5670	0
161	20231222	162600	3377151110	5670	5670	5670	5670	0
162	20231222	162500	3377151110	5670	5670	5670	5670	0
163	20231222	162400	3377151110	5670	5670	5670	5670	0
164	20231222	162300	3377151110	5670	5670	5670	5670	0
165	20231222	162200	3377151110	5670	5670	5670	5670	0
166	20231222	162100	3377151110	5670	5670	5670	5670	0
167	20231222	162000	3377151110	5670	5670	5670	5670	0
168	20231222	161900	3377151110	5670	5670	5670	5670	0
169	20231222	161800	3377151110	5670	5670	5670	5670	0
170	20231222	161700	3377151110	5670	5670	5670	5670	0
171	20231222	161600	3377151110	5670	5670	5670	5670	0
172	20231222	161500	3377151110	5670	5670	5670	5670	0
173	20231222	161400	3377151110	5670	5670	5670	5670	0
174	20231222	161300	3377151110	5670	5670	5670	5670	0
175	20231222	161200	3377151110	5670	5670	5670	5670	0
176	20231222	161100	3377151110	5670	5670	5670	5670	0
177	20231222	161000	3377151110	5670	5670	5670	5670	0
178	20231222	160900	3377151110	5670	5670	5670	5670	0
179	20231222	160800	3377151110	5670	5670	5670	5670	0
180	20231222	160700	3377151110	5670	5670	5670	5670	0
181	20231222	160600	3377151110	5670	5670	5670	5670	0
182	20231222	160500	3377151110	5670	5670	5670	5670	2064
183	20231222	160400	3377151110	5670	5670	5670	5670	0
184	20231222	160300	3377151110	5670	5670	5670	5670	0
185	20231222	160200	3377151110	5670	5670	5670	5670	0
186	20231222	160100	3377151110	5670	5670	5670	5670	0
187	20231222	160000	3377151110	5670	5670	5670	5670	0
188	20231222	155900	3377151110	5670	5670	5670	5670	0
189	20231222	155800	3377151110	5670	5670	5670	5670	0
190	20231222	155700	3377151110	5670	5670	5670	5670	0
191	20231222	155600	3377151110	5670	5670	5670	5670	0
192	20231222	155500	3377151110	5670	5670	5670	5670	0
193	20231222	155400	3377151110	5670	5670	5670	5670	0
194	20231222	155300	3377151110	5670	5670	5670	5670	0
195	20231222	155200	3377151110	5670	5670	5670	5670	0
196	20231222	155100	3377151110	5670	5670	5670	5670	0
197	20231222	155000	3377151110	5670	5670	5670	5670	0
198	20231222	154900	3377151110	5670	5670	5670	5670	0
199	20231222	154800	3377151110	5670	5670	5670	5670	0
200	20231222	154700	3377151110	5670	5670	5670	5670	0
201	20231222	154600	3377151110	5670	5670	5670	5670	0
202	20231222	154500	3377151110	5670	5670	5670	5670	0
203	20231222	154400	3377151110	5670	5670	5670	5670	0
204	20231222	154300	3377151110	5670	5670	5670	5670	0
205	20231222	154200	3377151110	5670	5670	5670	5670	0
206	20231222	154100	3377151110	5670	5670	5670	5670	0
207	20231222	154000	3377151110	5670	5670	5670	5670	0
208	20231222	153900	3377151110	5670	5670	5670	5670	0
209	20231222	153800	3377151110	5670	5670	5670	5670	0
210	20231222	153700	3377151110	5670	5670	5670	5670	0
211	20231222	153600	3377151110	5670	5670	5670	5670	0
212	20231222	153500	3377151110	5670	5670	5670	5670	2064
213	20231222	153400	3377151110	5670	5670	5670	5670	0
214	20231222	153300	3377151110	5670	5670	5670	5670	0
215	20231222	153200	3377151110	5670	5670	5670	5670	0
216	20231222	153100	3377151110	5670	5670	5670	5670	0
217	20231222	153000	3377151110	5670	5670	5670	5670	2064
218	20231222	152900	3365448230	5700	5700	5700	5700	0
219	20231222	152800	3365448230	5700	5700	5700	5700	0
220	20231222	152700	3365448230	5700	5700	5700	5700	0
221	20231222	152600	3365448230	5700	5700	5700	5700	0
222	20231222	152500	3365448230	5700	5700	5700	5700	0
223	20231222	152400	3365448230	5700	5700	5700	5700	0
224	20231222	152300	3365448230	5700	5700	5700	5700	0
225	20231222	152200	3365448230	5700	5700	5700	5700	0
226	20231222	152100	3365448230	5700	5700	5700	5700	0
227	20231222	152000	3365448230	5700	5700	5700	5700	0
228	20231222	151900	3365448230	5700	5700	5700	5700	5
229	20231222	151800	3365419730	5700	5680	5700	5680	56
230	20231222	151700	3365101590	5700	5700	5700	5700	100
231	20231222	151600	3364531590	5700	5680	5700	5680	281
232	20231222	151500	3362935490	5700	5680	5700	5670	101
233	20231222	151400	3362361860	5700	5700	5700	5680	19
234	20231222	151300	3362253580	5700	5700	5700	5670	18
235	20231222	151200	3362151010	5680	5690	5710	5680	1739
236	20231222	151100	3352266970	5700	5670	5700	5670	2
237	20231222	151000	3352255600	5700	5690	5700	5670	1676
238	20231222	150900	3342752430	5680	5690	5690	5680	500
239	20231222	150800	3339909650	5690	5690	5690	5690	10
240	20231222	150700	3339852750	5690	5690	5700	5690	317
241	20231222	150600	3338048670	5700	5690	5700	5690	680
242	20231222	150500	3334173010	5680	5670	5690	5670	152
243	20231222	150400	3333309650	5690	5690	5690	5690	1
244	20231222	150300	3333303960	5680	5680	5680	5670	480
245	20231222	150200	3330579910	5680	5680	5680	5680	112
246	20231222	150100	3329943750	5700	5700	5700	5700	0
247	20231222	150000	3329943750	5700	5680	5700	5680	70
248	20231222	145900	3329546130	5700	5680	5700	5680	257
249	20231222	145800	3328086230	5700	5700	5700	5700	4
250	20231222	145700	3328063430	5700	5690	5700	5680	103
251	20231222	145600	3327477710	5700	5700	5700	5700	54
252	20231222	145500	3327169910	5700	5700	5700	5700	4
253	20231222	145400	3327147110	5700	5690	5700	5690	2
254	20231222	145300	3327135720	5700	5700	5700	5700	1
255	20231222	145200	3327130020	5700	5700	5700	5700	140
256	20231222	145100	3326332020	5700	5700	5700	5700	0
257	20231222	145000	3326332020	5700	5700	5700	5700	112
258	20231222	144900	3325693620	5700	5700	5700	5700	75
259	20231222	144800	3325266120	5700	5690	5700	5690	433
260	20231222	144700	3322798470	5670	5670	5670	5670	100
261	20231222	144600	3322231470	5670	5670	5670	5670	196
262	20231222	144500	3321120150	5670	5670	5670	5670	0
263	20231222	144400	3321120150	5670	5690	5690	5670	1558
264	20231222	144300	3312285200	5690	5690	5690	5690	1009
265	20231222	144200	3306543990	5700	5700	5700	5700	0
266	20231222	144100	3306543990	5700	5700	5700	5700	239
267	20231222	144000	3305181690	5700	5700	5700	5700	25
268	20231222	143900	3305039190	5700	5700	5700	5700	0
269	20231222	143800	3305039190	5700	5700	5700	5700	1
270	20231222	143700	3305033490	5670	5690	5700	5670	851
271	20231222	143600	3300198840	5700	5700	5700	5700	753
272	20231222	143500	3295906740	5700	5700	5700	5700	3
273	20231222	143400	3295889640	5700	5700	5700	5700	0
274	20231222	143300	3295889640	5700	5700	5700	5700	100
275	20231222	143200	3295319640	5690	5690	5690	5690	526
276	20231222	143100	3292326700	5700	5700	5700	5700	0
277	20231222	143000	3292326700	5700	5690	5700	5690	230
278	20231222	142900	3291016000	5710	5710	5710	5710	0
279	20231222	142800	3291016000	5710	5710	5710	5710	0
280	20231222	142700	3291016000	5710	5710	5710	5710	1
281	20231222	142600	3291010290	5710	5700	5710	5700	2
282	20231222	142500	3290998880	5700	5700	5700	5700	0
283	20231222	142400	3290998880	5700	5700	5700	5700	104
284	20231222	142300	3290406080	5700	5690	5700	5690	6
285	20231222	142200	3290371890	5700	5700	5700	5700	0
286	20231222	142100	3290371890	5700	5700	5700	5700	0
287	20231222	142000	3290371890	5700	5700	5700	5700	0
288	20231222	141900	3290371890	5700	5700	5700	5700	11
289	20231222	141800	3290309190	5720	5720	5720	5720	0
290	20231222	141700	3290309190	5720	5720	5720	5720	1
291	20231222	141600	3290303470	5720	5720	5720	5720	0
292	20231222	141500	3290303470	5720	5720	5720	5720	10
293	20231222	141400	3290246270	5720	5720	5720	5720	0
294	20231222	141300	3290246270	5720	5720	5720	5720	0
295	20231222	141200	3290246270	5720	5720	5720	5720	606
296	20231222	141100	3286779950	5690	5690	5690	5690	200
297	20231222	141000	3285641950	5690	5690	5690	5690	2
298	20231222	140900	3285630570	5720	5720	5720	5720	400
299	20231222	140800	3283342570	5720	5690	5720	5690	1158
300	20231222	140700	3276733300	5710	5710	5710	5710	30
301	20231222	140600	3276562000	5720	5720	5720	5720	0
302	20231222	140500	3276562000	5720	5720	5720	5720	0
303	20231222	140400	3276562000	5720	5720	5720	5720	300
304	20231222	140300	3274846000	5690	5690	5690	5690	150
305	20231222	140200	3273992500	5720	5720	5720	5720	0
306	20231222	140100	3273992500	5720	5720	5720	5720	0
307	20231222	140000	3273992500	5720	5720	5720	5720	0
308	20231222	135900	3273992500	5720	5720	5720	5720	9
309	20231222	135800	3273941020	5720	5720	5720	5720	20
310	20231222	135700	3273826620	5720	5720	5720	5720	0
311	20231222	135600	3273826620	5720	5720	5720	5720	10
312	20231222	135500	3273769420	5730	5720	5730	5720	1212
313	20231222	135400	3266835870	5730	5730	5730	5730	0
314	20231222	135300	3266835870	5730	5680	5730	5680	1095
315	20231222	135200	3260587190	5680	5700	5700	5680	30
316	20231222	135100	3260416750	5710	5710	5710	5710	0
317	20231222	135000	3260416750	5710	5710	5710	5710	0
318	20231222	134900	3260416750	5710	5710	5710	5710	1
319	20231222	134800	3260411040	5680	5690	5690	5680	280
320	20231222	134700	3258819650	5710	5690	5710	5690	157
321	20231222	134600	3257925220	5710	5710	5710	5710	1
322	20231222	134500	3257919510	5690	5690	5690	5690	575
323	20231222	134400	3254647760	5690	5690	5690	5690	2
324	20231222	134300	3254636380	5690	5690	5690	5690	80
325	20231222	134200	3254181180	5690	5690	5690	5690	83
326	20231222	134100	3253708910	5690	5690	5690	5690	60
327	20231222	134000	3253367510	5690	5690	5690	5690	0
328	20231222	133900	3253367510	5690	5690	5690	5690	0
329	20231222	133800	3253367510	5690	5700	5700	5690	292
330	20231222	133700	3251705530	5700	5700	5700	5700	1
331	20231222	133600	3251699830	5700	5700	5700	5700	78
332	20231222	133500	3251255230	5690	5700	5700	5690	231
333	20231222	133400	3249940540	5700	5690	5700	5690	44
334	20231222	133300	3249690080	5700	5690	5700	5690	181
335	20231222	133200	3248658770	5680	5680	5680	5680	0
336	20231222	133100	3248658770	5680	5680	5680	5680	20
337	20231222	133000	3248545170	5700	5680	5700	5660	5088
338	20231222	132900	3219704940	5680	5680	5680	5680	88
339	20231222	132800	3219205100	5680	5700	5700	5680	2369
340	20231222	132700	3205745470	5700	5700	5700	5700	400
341	20231222	132600	3203465470	5710	5710	5710	5710	4
342	20231222	132500	3203442630	5690	5690	5690	5690	3
343	20231222	132400	3203425560	5690	5690	5690	5690	1073
344	20231222	132300	3197320190	5690	5710	5710	5690	1931
345	20231222	132200	3186323710	5700	5700	5700	5700	1302
346	20231222	132100	3178902310	5700	5700	5700	5700	0
347	20231222	132000	3178902310	5700	5700	5700	5700	55
348	20231222	131900	3178588810	5700	5700	5700	5700	342
349	20231222	131800	3176639410	5710	5710	5710	5710	401
350	20231222	131700	3174349700	5710	5720	5720	5710	1196
351	20231222	131600	3167517040	5730	5730	5730	5730	0
352	20231222	131500	3167517040	5730	5730	5730	5730	174
353	20231222	131400	3166520020	5730	5730	5730	5730	0
354	20231222	131300	3166520020	5730	5730	5730	5730	0
355	20231222	131200	3166520020	5730	5730	5730	5730	0
356	20231222	131100	3166520020	5730	5720	5730	5720	205
357	20231222	131000	3165346370	5740	5730	5740	5730	324
358	20231222	130900	3163489780	5730	5730	5730	5730	0
359	20231222	130800	3163489780	5730	5720	5730	5710	1209
360	20231222	130700	3156585660	5720	5720	5720	5720	0
361	20231222	130600	3156585660	5720	5720	5720	5720	0
362	20231222	130500	3156585660	5720	5720	5720	5720	500
363	20231222	130400	3153725660	5720	5720	5720	5720	508
364	20231222	130300	3150819900	5760	5750	5760	5750	1002
365	20231222	130200	3145049380	5720	5720	5720	5720	13
366	20231222	130100	3144975020	5720	5720	5760	5720	817
367	20231222	130000	3140274990	5750	5730	5750	5720	1504
368	20231222	125900	3131641820	5730	5730	5730	5730	7
369	20231222	125800	3131601710	5730	5730	5730	5730	6
370	20231222	125700	3131567330	5730	5730	5730	5730	90
371	20231222	125600	3131051630	5730	5730	5730	5730	108
372	20231222	125500	3130432790	5730	5730	5730	5730	290
373	20231222	125400	3128771090	5720	5740	5740	5720	114
374	20231222	125300	3128117740	5740	5740	5740	5740	42
375	20231222	125200	3127876660	5740	5750	5750	5740	33
376	20231222	125100	3127686950	5750	5750	5750	5750	0
377	20231222	125000	3127686950	5750	5750	5750	5750	1
378	20231222	124900	3127681200	5760	5760	5760	5760	0
379	20231222	124800	3127681200	5760	5760	5760	5750	1731
380	20231222	124700	3117718170	5760	5750	5760	5750	190
381	20231222	124600	3116623940	5750	5730	5750	5730	763
382	20231222	124500	3112242090	5730	5740	5740	5730	107
383	20231222	124400	3111628970	5740	5740	5740	5740	1
384	20231222	124300	3111623230	5740	5740	5740	5740	581
385	20231222	124200	3108288290	5740	5740	5740	5740	20
386	20231222	124100	3108173490	5730	5730	5730	5730	37
387	20231222	124000	3107961480	5730	5740	5740	5730	358
388	20231222	123900	3105910130	5740	5740	5740	5740	0
389	20231222	123800	3105910130	5740	5730	5740	5730	33
390	20231222	123700	3105721010	5720	5720	5720	5720	0
391	20231222	123600	3105721010	5720	5720	5720	5720	100
392	20231222	123500	3105149010	5720	5720	5720	5720	11
393	20231222	123400	3105086090	5750	5750	5750	5750	34
394	20231222	123300	3104890590	5720	5740	5750	5720	354
395	20231222	123200	3102861720	5740	5740	5740	5740	41
396	20231222	123100	3102626380	5740	5750	5750	5740	23
397	20231222	123000	3102494180	5760	5760	5760	5760	20
398	20231222	122900	3102378980	5760	5760	5760	5760	5
399	20231222	122800	3102350180	5760	5760	5760	5760	21
400	20231222	122700	3102229220	5760	5760	5760	5760	0
401	20231222	122600	3102229220	5760	5760	5770	5760	606
402	20231222	122500	3098734720	5720	5730	5760	5720	1253
403	20231222	122400	3091528380	5750	5750	5750	5750	0
404	20231222	122300	3091528380	5750	5750	5750	5750	0
405	20231222	122200	3091528380	5750	5760	5760	5730	789
406	20231222	122100	3086992170	5760	5760	5760	5760	3
407	20231222	122000	3086974890	5750	5750	5750	5750	1332
408	20231222	121900	3079315890	5740	5740	5740	5740	50
409	20231222	121800	3079028890	5750	5750	5750	5750	784
410	20231222	121700	3074520890	5750	5750	5750	5750	0
411	20231222	121600	3074520890	5750	5750	5750	5750	1221
412	20231222	121500	3067500140	5750	5750	5750	5750	2201
413	20231222	121400	3054844390	5750	5750	5750	5750	505
414	20231222	121300	3051940640	5750	5750	5750	5750	500
415	20231222	121200	3049065640	5750	5750	5750	5750	0
416	20231222	121100	3049065640	5750	5750	5750	5750	1275
417	20231222	121000	3041734390	5750	5740	5750	5740	925
418	20231222	120900	3036419900	5740	5750	5750	5740	1012
419	20231222	120800	3030601010	5750	5750	5760	5750	1033
420	20231222	120700	3024661050	5750	5740	5750	5740	500
421	20231222	120600	3021786150	5750	5740	5750	5740	1000
422	20231222	120500	3016036850	5750	5740	5750	5740	342
423	20231222	120400	3014071610	5740	5740	5740	5740	0
424	20231222	120300	3014071610	5740	5730	5740	5730	1524
425	20231222	120200	3005337230	5730	5710	5730	5710	1055
426	20231222	120100	2999301420	5710	5700	5710	5700	247
427	20231222	120000	2997892510	5700	5690	5700	5680	1916
428	20231222	115900	2986997090	5720	5720	5720	5720	0
429	20231222	115800	2986997090	5720	5720	5720	5720	0
430	20231222	115700	2986997090	5720	5720	5720	5720	2
431	20231222	115600	2986985650	5690	5690	5690	5690	0
432	20231222	115500	2986985650	5690	5690	5690	5690	1193
433	20231222	115400	2980197480	5690	5690	5690	5690	0
434	20231222	115300	2980197480	5690	5690	5690	5690	15
435	20231222	115200	2980112130	5690	5690	5690	5690	26
436	20231222	115100	2979964190	5690	5690	5690	5690	420
437	20231222	115000	2977574390	5690	5690	5690	5690	0
438	20231222	114900	2977574390	5690	5700	5720	5690	261
439	20231222	114800	2976087270	5690	5690	5700	5690	491
440	20231222	114700	2973292960	5690	5700	5700	5690	2102
441	20231222	114600	2961326060	5700	5720	5720	5700	1597
442	20231222	114500	2952216200	5710	5710	5710	5710	64
443	20231222	114400	2951850760	5710	5710	5710	5710	7
444	20231222	114300	2951810790	5710	5710	5730	5710	84
445	20231222	114200	2951330300	5730	5710	5730	5710	416
446	20231222	114100	2948950940	5710	5710	5710	5700	767
447	20231222	114000	2944577660	5730	5730	5730	5720	5
448	20231222	113900	2944549020	5700	5730	5730	5700	2526
449	20231222	113800	2930129370	5720	5730	5730	5720	37
450	20231222	113700	2929917580	5730	5740	5740	5730	453
451	20231222	113600	2927318360	5740	5740	5740	5730	6
452	20231222	113500	2927283950	5740	5730	5740	5730	1594
453	20231222	113400	2918143490	5740	5740	5740	5740	0
454	20231222	113300	2918143490	5740	5740	5740	5740	95
455	20231222	113200	2917598190	5740	5740	5740	5740	6
456	20231222	113100	2917563750	5740	5730	5740	5720	578
457	20231222	113000	2914255430	5730	5720	5740	5720	285
458	20231222	112900	2912623610	5730	5720	5730	5720	168
459	20231222	112800	2911662540	5730	5730	5730	5730	36
460	20231222	112700	2911456260	5720	5720	5720	5720	157
461	20231222	112600	2910558220	5730	5730	5730	5730	0
462	20231222	112500	2910558220	5730	5720	5730	5720	51
463	20231222	112400	2910266340	5720	5720	5720	5720	31
464	20231222	112300	2910089020	5720	5720	5720	5710	70
465	20231222	112200	2909689120	5720	5730	5730	5720	2
466	20231222	112100	2909677670	5730	5730	5730	5730	1
467	20231222	112000	2909671940	5710	5710	5710	5710	842
468	20231222	111900	2904864120	5710	5720	5720	5710	151
469	20231222	111800	2904000500	5730	5730	5730	5720	182
470	20231222	111700	2902959430	5720	5730	5730	5720	82
471	20231222	111600	2902490290	5730	5730	5730	5730	23
472	20231222	111500	2902358500	5730	5720	5730	5710	500
473	20231222	111400	2899497170	5730	5720	5730	5710	393
474	20231222	111300	2897250680	5710	5700	5710	5700	1031
475	20231222	111200	2891363770	5700	5710	5720	5700	1888
476	20231222	111100	2880595730	5710	5720	5720	5710	314
477	20231222	111000	2878801650	5730	5700	5730	5700	191
478	20231222	110900	2877711670	5740	5700	5740	5700	746
479	20231222	110800	2873455990	5700	5700	5700	5700	200
480	20231222	110700	2872315990	5700	5700	5700	5700	816
481	20231222	110600	2867664790	5730	5710	5730	5700	387
482	20231222	110500	2865458680	5720	5730	5730	5720	23
483	20231222	110400	2865327020	5730	5700	5730	5700	1536
484	20231222	110300	2856571790	5740	5740	5740	5700	963
485	20231222	110200	2851075870	5710	5710	5710	5710	205
486	20231222	110100	2849905320	5710	5710	5740	5710	619
487	20231222	110000	2846370050	5710	5710	5740	5710	801
488	20231222	105900	2841795880	5700	5720	5720	5700	1130
489	20231222	105800	2835344280	5700	5710	5720	5700	3438
490	20231222	105700	2815741260	5710	5720	5720	5710	2872
491	20231222	105600	2799341610	5710	5710	5750	5710	3911
492	20231222	105500	2776982420	5740	5740	5750	5710	1920
493	20231222	105400	2766011730	5740	5720	5750	5700	5793
494	20231222	105300	2732929180	5710	5730	5750	5710	2315
495	20231222	105200	2719683420	5730	5760	5760	5730	745
496	20231222	105100	2715407580	5760	5770	5770	5730	2339
497	20231222	105000	2701979840	5760	5760	5780	5750	1468
498	20231222	104900	2693531350	5760	5740	5790	5740	6406
499	20231222	104800	2656622530	5750	5730	5760	5730	5674
500	20231222	104700	2624047330	5740	5730	5750	5710	2573
501	20231222	104600	2609316850	5710	5740	5750	5710	11733
502	20231222	104500	2542083400	5740	5790	5800	5690	32261
503	20231222	104400	2356906830	5800	5830	5890	5790	6825
504	20231222	104300	2317099920	5830	5830	5880	5770	13875
505	20231222	104200	2236327540	5790	5930	5930	5730	44328
506	20231222	104100	1978515100	5950	5870	6010	5870	45876
507	20231222	104000	1705648490	5880	6020	6100	5870	93054
508	20231222	103900	1145207300	6190	6190	6190	6190	0
509	20231222	103800	1145207300	6190	6110	6190	6070	30979
510	20231222	103700	954389770	6110	5830	6150	5780	96312
511	20231222	103600	377757840	5830	5700	5830	5680	8127
512	20231222	103500	330851980	5670	5670	5670	5670	0
513	20231222	103400	330851980	5670	5670	5670	5670	0
514	20231222	103300	330851980	5670	5670	5670	5670	0
515	20231222	103200	330851980	5670	5670	5670	5670	0
516	20231222	103100	330851980	5670	5670	5670	5670	0
517	20231222	103000	330851980	5670	5680	5680	5670	352
518	20231222	102900	328854320	5690	5690	5690	5690	10
519	20231222	102800	328797420	5700	5700	5700	5700	1
520	20231222	102700	328791720	5670	5670	5670	5670	98
521	20231222	102600	328236060	5680	5690	5690	5680	1109
522	20231222	102500	321936560	5700	5700	5700	5700	0
523	20231222	102400	321936560	5700	5740	5740	5700	1088
524	20231222	102300	315732520	5740	5710	5740	5700	626
525	20231222	102200	312161040	5740	5710	5740	5700	552
526	20231222	102100	309011990	5710	5710	5710	5710	1337
527	20231222	102000	301377720	5720	5750	5750	5720	2253
528	20231222	101900	288471140	5750	5760	5760	5750	201
529	20231222	101800	287314450	5760	5770	5780	5760	631
530	20231222	101700	283677630	5770	5780	5780	5760	728
531	20231222	101600	279478350	5780	5790	5800	5760	3624
532	20231222	101500	258470490	5790	5770	5800	5710	13740
533	20231222	101400	179268110	5770	5680	5770	5680	8996
534	20231222	101300	127684100	5740	5670	5740	5670	3587
535	20231222	101200	107228430	5680	5680	5680	5680	0
536	20231222	101100	107228430	5680	5680	5680	5680	0
537	20231222	101000	107228430	5680	5640	5680	5640	3888
538	20231222	100900	85211400	5630	5630	5630	5630	22
539	20231222	100800	85087540	5630	5630	5630	5630	0
540	20231222	100700	85087540	5630	5630	5630	5630	0
541	20231222	100600	85087540	5630	5630	5630	5630	0
542	20231222	100500	85087540	5630	5630	5630	5630	0
543	20231222	100400	85087540	5630	5630	5630	5630	0
544	20231222	100300	85087540	5630	5630	5630	5630	17
545	20231222	100200	84991830	5630	5630	5630	5630	0
546	20231222	100100	84991830	5630	5630	5630	5630	0
547	20231222	100000	84991830	5630	5630	5630	5630	138
548	20231222	095900	84214890	5640	5640	5640	5640	0
549	20231222	095800	84214890	5640	5640	5640	5640	0
550	20231222	095700	84214890	5640	5640	5640	5640	1
551	20231222	095600	84209250	5630	5630	5630	5630	7
552	20231222	095500	84169840	5640	5640	5640	5640	0
553	20231222	095400	84169840	5640	5640	5640	5640	92
554	20231222	095300	83650960	5640	5640	5640	5640	0
555	20231222	095200	83650960	5640	5640	5640	5640	1
556	20231222	095100	83645320	5640	5640	5640	5640	0
557	20231222	095000	83645320	5640	5640	5640	5640	565
558	20231222	094900	80458720	5630	5630	5630	5630	0
559	20231222	094800	80458720	5630	5630	5630	5630	0
560	20231222	094700	80458720	5630	5630	5630	5630	0
561	20231222	094600	80458720	5630	5630	5630	5630	0
562	20231222	094500	80458720	5630	5630	5630	5630	0
563	20231222	094400	80458720	5630	5630	5630	5630	0
564	20231222	094300	80458720	5630	5630	5630	5630	75
565	20231222	094200	80036470	5630	5640	5640	5630	785
566	20231222	094100	75615420	5640	5640	5640	5640	110
567	20231222	094000	74995020	5690	5650	5690	5650	3572
568	20231222	093900	54711350	5650	5650	5650	5650	0
569	20231222	093800	54711350	5650	5650	5650	5650	2
570	20231222	093700	54700050	5650	5650	5650	5650	0
571	20231222	093600	54700050	5650	5650	5650	5650	0
572	20231222	093500	54700050	5650	5650	5650	5650	0
573	20231222	093400	54700050	5650	5650	5650	5650	0
574	20231222	093300	54700050	5650	5650	5650	5650	0
575	20231222	093200	54700050	5650	5650	5650	5650	0
576	20231222	093100	54700050	5650	5650	5650	5650	1
577	20231222	093000	54694400	5610	5610	5610	5610	0
578	20231222	092900	54694400	5610	5610	5610	5610	0
579	20231222	092800	54694400	5610	5610	5610	5610	400
580	20231222	092700	52450400	5610	5610	5610	5610	0
581	20231222	092600	52450400	5610	5650	5650	5610	101
582	20231222	092500	51879790	5650	5650	5650	5650	100
583	20231222	092400	51314790	5650	5640	5650	5640	1017
584	20231222	092300	45577140	5610	5610	5610	5610	0
585	20231222	092200	45577140	5610	5610	5610	5610	0
586	20231222	092100	45577140	5610	5610	5610	5610	0
587	20231222	092000	45577140	5610	5630	5630	5610	264
588	20231222	091900	44095600	5640	5640	5640	5640	0
589	20231222	091800	44095600	5640	5640	5640	5640	0
590	20231222	091700	44095600	5640	5640	5640	5640	3
591	20231222	091600	44078680	5640	5650	5650	5640	694
592	20231222	091500	40161580	5640	5640	5640	5640	100
593	20231222	091400	39597580	5650	5650	5650	5650	0
594	20231222	091300	39597580	5650	5650	5650	5650	0
595	20231222	091200	39597580	5650	5650	5650	5650	0
596	20231222	091100	39597580	5650	5630	5650	5630	8
597	20231222	091000	39552420	5630	5650	5650	5630	628
598	20231222	090900	36016220	5650	5650	5650	5630	41
599	20231222	090800	35784590	5650	5650	5650	5650	122
600	20231222	090700	35095290	5650	5650	5650	5650	10
601	20231222	090600	35038790	5650	5640	5660	5640	3252
602	20231222	090500	16692920	5630	5630	5630	5630	0
603	20231222	090400	16692920	5630	5630	5630	5630	0
604	20231222	090300	16692920	5630	5630	5630	5630	0
605	20231222	090200	16692920	5630	5630	5630	5630	23
606	20231222	090100	16563430	5630	5630	5630	5630	89
607	20231222	090000	16062360	5600	5630	5630	5600	2853