KissMeData/357880/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	211200	449489590	5770	5770	5770	5770	2897
3	20231222	211100	449489590	5770	5770	5770	5770	0
4	20231222	211000	449489590	5770	5770	5770	5770	0
5	20231222	210900	449489590	5770	5770	5770	5770	0
6	20231222	210800	449489590	5770	5770	5770	5770	0
7	20231222	210700	449489590	5770	5770	5770	5770	0
8	20231222	210600	449489590	5770	5770	5770	5770	0
9	20231222	210500	449489590	5770	5770	5770	5770	0
10	20231222	210400	449489590	5770	5770	5770	5770	0
11	20231222	210300	449489590	5770	5770	5770	5770	0
12	20231222	210200	449489590	5770	5770	5770	5770	0
13	20231222	210100	449489590	5770	5770	5770	5770	0
14	20231222	210000	449489590	5770	5770	5770	5770	0
15	20231222	205900	449489590	5770	5770	5770	5770	0
16	20231222	205800	449489590	5770	5770	5770	5770	0
17	20231222	205700	449489590	5770	5770	5770	5770	0
18	20231222	205600	449489590	5770	5770	5770	5770	0
19	20231222	205500	449489590	5770	5770	5770	5770	0
20	20231222	205400	449489590	5770	5770	5770	5770	0
21	20231222	205300	449489590	5770	5770	5770	5770	0
22	20231222	205200	449489590	5770	5770	5770	5770	0
23	20231222	205100	449489590	5770	5770	5770	5770	0
24	20231222	205000	449489590	5770	5770	5770	5770	0
25	20231222	204900	449489590	5770	5770	5770	5770	0
26	20231222	204800	449489590	5770	5770	5770	5770	0
27	20231222	204700	449489590	5770	5770	5770	5770	0
28	20231222	204600	449489590	5770	5770	5770	5770	0
29	20231222	204500	449489590	5770	5770	5770	5770	0
30	20231222	204400	449489590	5770	5770	5770	5770	0
31	20231222	204300	449489590	5770	5770	5770	5770	0
32	20231222	204200	449489590	5770	5770	5770	5770	2897
33	20231222	204100	449489590	5770	5770	5770	5770	0
34	20231222	204000	449489590	5770	5770	5770	5770	0
35	20231222	203900	449489590	5770	5770	5770	5770	0
36	20231222	203800	449489590	5770	5770	5770	5770	0
37	20231222	203700	449489590	5770	5770	5770	5770	0
38	20231222	203600	449489590	5770	5770	5770	5770	0
39	20231222	203500	449489590	5770	5770	5770	5770	0
40	20231222	203400	449489590	5770	5770	5770	5770	0
41	20231222	203300	449489590	5770	5770	5770	5770	0
42	20231222	203200	449489590	5770	5770	5770	5770	0
43	20231222	203100	449489590	5770	5770	5770	5770	0
44	20231222	203000	449489590	5770	5770	5770	5770	0
45	20231222	202900	449489590	5770	5770	5770	5770	0
46	20231222	202800	449489590	5770	5770	5770	5770	0
47	20231222	202700	449489590	5770	5770	5770	5770	0
48	20231222	202600	449489590	5770	5770	5770	5770	0
49	20231222	202500	449489590	5770	5770	5770	5770	0
50	20231222	202400	449489590	5770	5770	5770	5770	0
51	20231222	202300	449489590	5770	5770	5770	5770	0
52	20231222	202200	449489590	5770	5770	5770	5770	0
53	20231222	202100	449489590	5770	5770	5770	5770	0
54	20231222	202000	449489590	5770	5770	5770	5770	0
55	20231222	201900	449489590	5770	5770	5770	5770	0
56	20231222	201800	449489590	5770	5770	5770	5770	0
57	20231222	201700	449489590	5770	5770	5770	5770	0
58	20231222	201600	449489590	5770	5770	5770	5770	0
59	20231222	201500	449489590	5770	5770	5770	5770	0
60	20231222	201400	449489590	5770	5770	5770	5770	0
61	20231222	201300	449489590	5770	5770	5770	5770	0
62	20231222	201200	449489590	5770	5770	5770	5770	2897
63	20231222	201100	449489590	5770	5770	5770	5770	0
64	20231222	201000	449489590	5770	5770	5770	5770	0
65	20231222	200900	449489590	5770	5770	5770	5770	0
66	20231222	200800	449489590	5770	5770	5770	5770	0
67	20231222	200700	449489590	5770	5770	5770	5770	0
68	20231222	200600	449489590	5770	5770	5770	5770	0
69	20231222	200500	449489590	5770	5770	5770	5770	0
70	20231222	200400	449489590	5770	5770	5770	5770	0
71	20231222	200300	449489590	5770	5770	5770	5770	0
72	20231222	200200	449489590	5770	5770	5770	5770	0
73	20231222	200100	449489590	5770	5770	5770	5770	0
74	20231222	200000	449489590	5770	5770	5770	5770	0
75	20231222	195900	449489590	5770	5770	5770	5770	0
76	20231222	195800	449489590	5770	5770	5770	5770	0
77	20231222	195700	449489590	5770	5770	5770	5770	0
78	20231222	195600	449489590	5770	5770	5770	5770	0
79	20231222	195500	449489590	5770	5770	5770	5770	0
80	20231222	195400	449489590	5770	5770	5770	5770	0
81	20231222	195300	449489590	5770	5770	5770	5770	0
82	20231222	195200	449489590	5770	5770	5770	5770	0
83	20231222	195100	449489590	5770	5770	5770	5770	0
84	20231222	195000	449489590	5770	5770	5770	5770	0
85	20231222	194900	449489590	5770	5770	5770	5770	0
86	20231222	194800	449489590	5770	5770	5770	5770	0
87	20231222	194700	449489590	5770	5770	5770	5770	0
88	20231222	194600	449489590	5770	5770	5770	5770	0
89	20231222	194500	449489590	5770	5770	5770	5770	0
90	20231222	194400	449489590	5770	5770	5770	5770	0
91	20231222	194300	449489590	5770	5770	5770	5770	0
92	20231222	194200	449489590	5770	5770	5770	5770	2897
93	20231222	194100	449489590	5770	5770	5770	5770	0
94	20231222	194000	449489590	5770	5770	5770	5770	0
95	20231222	193900	449489590	5770	5770	5770	5770	0
96	20231222	193800	449489590	5770	5770	5770	5770	0
97	20231222	193700	449489590	5770	5770	5770	5770	0
98	20231222	193600	449489590	5770	5770	5770	5770	0
99	20231222	193500	449489590	5770	5770	5770	5770	0
100	20231222	193400	449489590	5770	5770	5770	5770	0
101	20231222	193300	449489590	5770	5770	5770	5770	0
102	20231222	193200	449489590	5770	5770	5770	5770	0
103	20231222	193100	449489590	5770	5770	5770	5770	0
104	20231222	193000	449489590	5770	5770	5770	5770	0
105	20231222	192900	449489590	5770	5770	5770	5770	0
106	20231222	192800	449489590	5770	5770	5770	5770	0
107	20231222	192700	449489590	5770	5770	5770	5770	0
108	20231222	192600	449489590	5770	5770	5770	5770	0
109	20231222	192500	449489590	5770	5770	5770	5770	0
110	20231222	192400	449489590	5770	5770	5770	5770	0
111	20231222	192300	449489590	5770	5770	5770	5770	0
112	20231222	192200	449489590	5770	5770	5770	5770	0
113	20231222	192100	449489590	5770	5770	5770	5770	0
114	20231222	192000	449489590	5770	5770	5770	5770	0
115	20231222	191900	449489590	5770	5770	5770	5770	0
116	20231222	191800	449489590	5770	5770	5770	5770	0
117	20231222	191700	449489590	5770	5770	5770	5770	0
118	20231222	191600	449489590	5770	5770	5770	5770	0
119	20231222	191500	449489590	5770	5770	5770	5770	0
120	20231222	191400	449489590	5770	5770	5770	5770	0
121	20231222	191300	449489590	5770	5770	5770	5770	0
122	20231222	191200	449489590	5770	5770	5770	5770	2897
123	20231222	191100	449489590	5770	5770	5770	5770	0
124	20231222	191000	449489590	5770	5770	5770	5770	0
125	20231222	190900	449489590	5770	5770	5770	5770	0
126	20231222	190800	449489590	5770	5770	5770	5770	0
127	20231222	190700	449489590	5770	5770	5770	5770	0
128	20231222	190600	449489590	5770	5770	5770	5770	0
129	20231222	190500	449489590	5770	5770	5770	5770	0
130	20231222	190400	449489590	5770	5770	5770	5770	0
131	20231222	190300	449489590	5770	5770	5770	5770	0
132	20231222	190200	449489590	5770	5770	5770	5770	0
133	20231222	190100	449489590	5770	5770	5770	5770	0
134	20231222	190000	449489590	5770	5770	5770	5770	0
135	20231222	185900	449489590	5770	5770	5770	5770	0
136	20231222	185800	449489590	5770	5770	5770	5770	0
137	20231222	185700	449489590	5770	5770	5770	5770	0
138	20231222	185600	449489590	5770	5770	5770	5770	0
139	20231222	185500	449489590	5770	5770	5770	5770	0
140	20231222	185400	449489590	5770	5770	5770	5770	0
141	20231222	185300	449489590	5770	5770	5770	5770	0
142	20231222	185200	449489590	5770	5770	5770	5770	0
143	20231222	185100	449489590	5770	5770	5770	5770	0
144	20231222	185000	449489590	5770	5770	5770	5770	0
145	20231222	184900	449489590	5770	5770	5770	5770	0
146	20231222	184800	449489590	5770	5770	5770	5770	0
147	20231222	184700	449489590	5770	5770	5770	5770	0
148	20231222	184600	449489590	5770	5770	5770	5770	0
149	20231222	184500	449489590	5770	5770	5770	5770	0
150	20231222	184400	449489590	5770	5770	5770	5770	0
151	20231222	184300	449489590	5770	5770	5770	5770	0
152	20231222	184200	449489590	5770	5770	5770	5770	2897
153	20231222	184100	449489590	5770	5770	5770	5770	0
154	20231222	184000	449489590	5770	5770	5770	5770	0
155	20231222	183900	449489590	5770	5770	5770	5770	0
156	20231222	183800	449489590	5770	5770	5770	5770	0
157	20231222	183700	449489590	5770	5770	5770	5770	0
158	20231222	183600	449489590	5770	5770	5770	5770	0
159	20231222	183500	449489590	5770	5770	5770	5770	0
160	20231222	183400	449489590	5770	5770	5770	5770	0
161	20231222	183300	449489590	5770	5770	5770	5770	0
162	20231222	183200	449489590	5770	5770	5770	5770	0
163	20231222	183100	449489590	5770	5770	5770	5770	0
164	20231222	183000	449489590	5770	5770	5770	5770	0
165	20231222	182900	449489590	5770	5770	5770	5770	0
166	20231222	182800	449489590	5770	5770	5770	5770	0
167	20231222	182700	449489590	5770	5770	5770	5770	0
168	20231222	182600	449489590	5770	5770	5770	5770	0
169	20231222	182500	449489590	5770	5770	5770	5770	0
170	20231222	182400	449489590	5770	5770	5770	5770	0
171	20231222	182300	449489590	5770	5770	5770	5770	0
172	20231222	182200	449489590	5770	5770	5770	5770	0
173	20231222	182100	449489590	5770	5770	5770	5770	0
174	20231222	182000	449489590	5770	5770	5770	5770	0
175	20231222	181900	449489590	5770	5770	5770	5770	0
176	20231222	181800	449489590	5770	5770	5770	5770	0
177	20231222	181700	449489590	5770	5770	5770	5770	0
178	20231222	181600	449489590	5770	5770	5770	5770	0
179	20231222	181500	449489590	5770	5770	5770	5770	0
180	20231222	181400	449489590	5770	5770	5770	5770	0
181	20231222	181300	449489590	5770	5770	5770	5770	0
182	20231222	181200	449489590	5770	5770	5770	5770	2897
183	20231222	181100	449489590	5770	5770	5770	5770	0
184	20231222	181000	449489590	5770	5770	5770	5770	0
185	20231222	180900	449489590	5770	5770	5770	5770	0
186	20231222	180800	449489590	5770	5770	5770	5770	0
187	20231222	180700	449489590	5770	5770	5770	5770	0
188	20231222	180600	449489590	5770	5770	5770	5770	0
189	20231222	180500	449489590	5770	5770	5770	5770	0
190	20231222	180400	449489590	5770	5770	5770	5770	0
191	20231222	180300	449489590	5770	5770	5770	5770	0
192	20231222	180200	449489590	5770	5770	5770	5770	0
193	20231222	180100	449489590	5770	5770	5770	5770	0
194	20231222	180000	449489590	5770	5770	5770	5770	0
195	20231222	175900	449489590	5770	5770	5770	5770	0
196	20231222	175800	449489590	5770	5770	5770	5770	0
197	20231222	175700	449489590	5770	5770	5770	5770	0
198	20231222	175600	449489590	5770	5770	5770	5770	0
199	20231222	175500	449489590	5770	5770	5770	5770	0
200	20231222	175400	449489590	5770	5770	5770	5770	0
201	20231222	175300	449489590	5770	5770	5770	5770	0
202	20231222	175200	449489590	5770	5770	5770	5770	0
203	20231222	175100	449489590	5770	5770	5770	5770	0
204	20231222	175000	449489590	5770	5770	5770	5770	0
205	20231222	174900	449489590	5770	5770	5770	5770	0
206	20231222	174800	449489590	5770	5770	5770	5770	0
207	20231222	174700	449489590	5770	5770	5770	5770	0
208	20231222	174600	449489590	5770	5770	5770	5770	0
209	20231222	174500	449489590	5770	5770	5770	5770	0
210	20231222	174400	449489590	5770	5770	5770	5770	0
211	20231222	174300	449489590	5770	5770	5770	5770	0
212	20231222	174200	449489590	5770	5770	5770	5770	2897
213	20231222	174100	449489590	5770	5770	5770	5770	0
214	20231222	174000	449489590	5770	5770	5770	5770	0
215	20231222	173900	449489590	5770	5770	5770	5770	0
216	20231222	173800	449489590	5770	5770	5770	5770	0
217	20231222	173700	449489590	5770	5770	5770	5770	0
218	20231222	173600	449489590	5770	5770	5770	5770	0
219	20231222	173500	449489590	5770	5770	5770	5770	0
220	20231222	173400	449489590	5770	5770	5770	5770	0
221	20231222	173300	449489590	5770	5770	5770	5770	0
222	20231222	173200	449489590	5770	5770	5770	5770	0
223	20231222	173100	449489590	5770	5770	5770	5770	0
224	20231222	173000	449489590	5770	5770	5770	5770	0
225	20231222	172900	449489590	5770	5770	5770	5770	0
226	20231222	172800	449489590	5770	5770	5770	5770	0
227	20231222	172700	449489590	5770	5770	5770	5770	0
228	20231222	172600	449489590	5770	5770	5770	5770	0
229	20231222	172500	449489590	5770	5770	5770	5770	0
230	20231222	172400	449489590	5770	5770	5770	5770	0
231	20231222	172300	449489590	5770	5770	5770	5770	0
232	20231222	172200	449489590	5770	5770	5770	5770	0
233	20231222	172100	449489590	5770	5770	5770	5770	0
234	20231222	172000	449489590	5770	5770	5770	5770	0
235	20231222	171900	449489590	5770	5770	5770	5770	0
236	20231222	171800	449489590	5770	5770	5770	5770	0
237	20231222	171700	449489590	5770	5770	5770	5770	0
238	20231222	171600	449489590	5770	5770	5770	5770	0
239	20231222	171500	449489590	5770	5770	5770	5770	0
240	20231222	171400	449489590	5770	5770	5770	5770	0
241	20231222	171300	449489590	5770	5770	5770	5770	0
242	20231222	171200	449489590	5770	5770	5770	5770	2897
243	20231222	171100	449489590	5770	5770	5770	5770	0
244	20231222	171000	449489590	5770	5770	5770	5770	0
245	20231222	170900	449489590	5770	5770	5770	5770	0
246	20231222	170800	449489590	5770	5770	5770	5770	0
247	20231222	170700	449489590	5770	5770	5770	5770	0
248	20231222	170600	449489590	5770	5770	5770	5770	0
249	20231222	170500	449489590	5770	5770	5770	5770	0
250	20231222	170400	449489590	5770	5770	5770	5770	0
251	20231222	170300	449489590	5770	5770	5770	5770	0
252	20231222	170200	449489590	5770	5770	5770	5770	0
253	20231222	170100	449489590	5770	5770	5770	5770	0
254	20231222	170000	449489590	5770	5770	5770	5770	0
255	20231222	165900	449489590	5770	5770	5770	5770	0
256	20231222	165800	449489590	5770	5770	5770	5770	0
257	20231222	165700	449489590	5770	5770	5770	5770	0
258	20231222	165600	449489590	5770	5770	5770	5770	0
259	20231222	165500	449489590	5770	5770	5770	5770	0
260	20231222	165400	449489590	5770	5770	5770	5770	0
261	20231222	165300	449489590	5770	5770	5770	5770	0
262	20231222	165200	449489590	5770	5770	5770	5770	0
263	20231222	165100	449489590	5770	5770	5770	5770	0
264	20231222	165000	449489590	5770	5770	5770	5770	0
265	20231222	164900	449489590	5770	5770	5770	5770	0
266	20231222	164800	449489590	5770	5770	5770	5770	0
267	20231222	164700	449489590	5770	5770	5770	5770	0
268	20231222	164600	449489590	5770	5770	5770	5770	0
269	20231222	164500	449489590	5770	5770	5770	5770	0
270	20231222	164400	449489590	5770	5770	5770	5770	0
271	20231222	164300	449489590	5770	5770	5770	5770	0
272	20231222	164200	449489590	5770	5770	5770	5770	2897
273	20231222	164100	449489590	5770	5770	5770	5770	0
274	20231222	164000	449489590	5770	5770	5770	5770	0
275	20231222	163900	449489590	5770	5770	5770	5770	0
276	20231222	163800	449489590	5770	5770	5770	5770	0
277	20231222	163700	449489590	5770	5770	5770	5770	0
278	20231222	163600	449489590	5770	5770	5770	5770	0
279	20231222	163500	449489590	5770	5770	5770	5770	0
280	20231222	163400	449489590	5770	5770	5770	5770	0
281	20231222	163300	449489590	5770	5770	5770	5770	0
282	20231222	163200	449489590	5770	5770	5770	5770	0
283	20231222	163100	449489590	5770	5770	5770	5770	0
284	20231222	163000	449489590	5770	5770	5770	5770	0
285	20231222	162900	449489590	5770	5770	5770	5770	0
286	20231222	162800	449489590	5770	5770	5770	5770	0
287	20231222	162700	449489590	5770	5770	5770	5770	0
288	20231222	162600	449489590	5770	5770	5770	5770	0
289	20231222	162500	449489590	5770	5770	5770	5770	0
290	20231222	162400	449489590	5770	5770	5770	5770	0
291	20231222	162300	449489590	5770	5770	5770	5770	0
292	20231222	162200	449489590	5770	5770	5770	5770	0
293	20231222	162100	449489590	5770	5770	5770	5770	0
294	20231222	162000	449489590	5770	5770	5770	5770	0
295	20231222	161900	449489590	5770	5770	5770	5770	0
296	20231222	161800	449489590	5770	5770	5770	5770	0
297	20231222	161700	449489590	5770	5770	5770	5770	0
298	20231222	161600	449489590	5770	5770	5770	5770	0
299	20231222	161500	449489590	5770	5770	5770	5770	0
300	20231222	161400	449489590	5770	5770	5770	5770	0
301	20231222	161300	449489590	5770	5770	5770	5770	0
302	20231222	161200	449489590	5770	5770	5770	5770	2897
303	20231222	161100	449489590	5770	5770	5770	5770	0
304	20231222	161000	449489590	5770	5770	5770	5770	0
305	20231222	160900	449489590	5770	5770	5770	5770	0
306	20231222	160800	449489590	5770	5770	5770	5770	0
307	20231222	160700	449489590	5770	5770	5770	5770	0
308	20231222	160600	449489590	5770	5770	5770	5770	0
309	20231222	160500	449489590	5770	5770	5770	5770	0
310	20231222	160400	449489590	5770	5770	5770	5770	0
311	20231222	160300	449489590	5770	5770	5770	5770	0
312	20231222	160200	449489590	5770	5770	5770	5770	0
313	20231222	160100	449489590	5770	5770	5770	5770	0
314	20231222	160000	449489590	5770	5770	5770	5770	0
315	20231222	155900	449489590	5770	5770	5770	5770	0
316	20231222	155800	449489590	5770	5770	5770	5770	0
317	20231222	155700	449489590	5770	5770	5770	5770	0
318	20231222	155600	449489590	5770	5770	5770	5770	0
319	20231222	155500	449489590	5770	5770	5770	5770	0
320	20231222	155400	449489590	5770	5770	5770	5770	0
321	20231222	155300	449489590	5770	5770	5770	5770	0
322	20231222	155200	449489590	5770	5770	5770	5770	0
323	20231222	155100	449489590	5770	5770	5770	5770	0
324	20231222	155000	449489590	5770	5770	5770	5770	0
325	20231222	154900	449489590	5770	5770	5770	5770	0
326	20231222	154800	449489590	5770	5770	5770	5770	0
327	20231222	154700	449489590	5770	5770	5770	5770	0
328	20231222	154600	449489590	5770	5770	5770	5770	0
329	20231222	154500	449489590	5770	5770	5770	5770	0
330	20231222	154400	449489590	5770	5770	5770	5770	0
331	20231222	154300	449489590	5770	5770	5770	5770	0
332	20231222	154200	449489590	5770	5770	5770	5770	2897
333	20231222	154100	449489590	5770	5770	5770	5770	0
334	20231222	154000	449489590	5770	5770	5770	5770	0
335	20231222	153900	449489590	5770	5770	5770	5770	0
336	20231222	153800	449489590	5770	5770	5770	5770	0
337	20231222	153700	449489590	5770	5770	5770	5770	0
338	20231222	153600	449489590	5770	5770	5770	5770	0
339	20231222	153500	449489590	5770	5770	5770	5770	0
340	20231222	153400	449489590	5770	5770	5770	5770	0
341	20231222	153300	449489590	5770	5770	5770	5770	0
342	20231222	153200	449489590	5770	5770	5770	5770	0
343	20231222	153100	449489590	5770	5770	5770	5770	0
344	20231222	153000	449489590	5770	5770	5770	5770	2897
345	20231222	152900	432773900	5800	5800	5800	5800	0
346	20231222	152800	432773900	5800	5800	5800	5800	0
347	20231222	152700	432773900	5800	5800	5800	5800	0
348	20231222	152600	432773900	5800	5800	5800	5800	0
349	20231222	152500	432773900	5800	5800	5800	5800	0
350	20231222	152400	432773900	5800	5800	5800	5800	0
351	20231222	152300	432773900	5800	5800	5800	5800	0
352	20231222	152200	432773900	5800	5800	5800	5800	0
353	20231222	152100	432773900	5800	5800	5800	5800	0
354	20231222	152000	432773900	5800	5800	5800	5800	0
355	20231222	151900	432773900	5800	5790	5800	5790	902
356	20231222	151800	427548560	5790	5800	5800	5790	301
357	20231222	151700	425804770	5790	5790	5790	5790	200
358	20231222	151600	424646770	5800	5780	5800	5780	544
359	20231222	151500	421501090	5790	5790	5790	5790	50
360	20231222	151400	421211590	5780	5780	5780	5780	0
361	20231222	151300	421211590	5780	5780	5780	5780	100
362	20231222	151200	420633590	5780	5780	5800	5780	189
363	20231222	151100	419541020	5780	5780	5780	5780	0
364	20231222	151000	419541020	5780	5780	5780	5780	52
365	20231222	150900	419240460	5780	5780	5780	5780	0
366	20231222	150800	419240460	5780	5780	5780	5780	21
367	20231222	150700	419119080	5790	5790	5790	5790	100
368	20231222	150600	418540080	5780	5780	5780	5780	103
369	20231222	150500	417944740	5780	5780	5780	5780	0
370	20231222	150400	417944740	5780	5790	5790	5780	1700
371	20231222	150300	408109520	5790	5790	5790	5790	696
372	20231222	150200	404079680	5790	5790	5790	5790	0
373	20231222	150100	404079680	5790	5780	5790	5780	92
374	20231222	150000	403547740	5780	5800	5800	5780	1922
375	20231222	145900	392420140	5800	5800	5800	5800	0
376	20231222	145800	392420140	5800	5790	5800	5790	123
377	20231222	145700	391706970	5800	5810	5810	5800	632
378	20231222	145600	388041320	5810	5810	5810	5810	0
379	20231222	145500	388041320	5810	5810	5810	5810	11
380	20231222	145400	387977410	5810	5810	5810	5810	1
381	20231222	145300	387971600	5810	5810	5810	5810	0
382	20231222	145200	387971600	5810	5810	5810	5810	200
383	20231222	145100	386809600	5810	5810	5810	5810	0
384	20231222	145000	386809600	5810	5810	5810	5810	0
385	20231222	144900	386809600	5810	5810	5810	5810	0
386	20231222	144800	386809600	5810	5800	5810	5790	12
387	20231222	144700	386740000	5790	5800	5800	5790	90
388	20231222	144600	386218710	5790	5790	5790	5790	600
389	20231222	144500	382744710	5800	5800	5800	5800	100
390	20231222	144400	382164710	5800	5800	5800	5800	36
391	20231222	144300	381955910	5800	5800	5800	5800	0
392	20231222	144200	381955910	5800	5790	5810	5790	14
393	20231222	144100	381874790	5790	5790	5790	5790	1
394	20231222	144000	381869000	5800	5790	5800	5790	365
395	20231222	143900	379755500	5800	5800	5800	5800	160
396	20231222	143800	378827500	5810	5810	5810	5810	0
397	20231222	143700	378827500	5810	5810	5810	5810	50
398	20231222	143600	378537000	5800	5800	5800	5800	1475
399	20231222	143500	369982000	5800	5810	5810	5800	17
400	20231222	143400	369883390	5810	5810	5810	5800	2854
401	20231222	143300	353329100	5810	5810	5810	5810	234
402	20231222	143200	351969560	5810	5810	5810	5810	70
403	20231222	143100	351562860	5810	5810	5810	5810	35
404	20231222	143000	351359510	5810	5810	5810	5810	1883
405	20231222	142900	340419280	5820	5820	5820	5820	1
406	20231222	142800	340413460	5820	5820	5820	5820	1
407	20231222	142700	340407640	5820	5820	5820	5820	0
408	20231222	142600	340407640	5820	5820	5820	5820	1
409	20231222	142500	340401820	5810	5810	5810	5810	621
410	20231222	142400	336793810	5820	5820	5820	5820	3135
411	20231222	142300	318548110	5820	5820	5820	5820	100
412	20231222	142200	317966110	5830	5830	5830	5830	0
413	20231222	142100	317966110	5830	5830	5830	5830	68
414	20231222	142000	317569670	5830	5830	5830	5830	0
415	20231222	141900	317569670	5830	5830	5830	5830	501
416	20231222	141800	314648840	5830	5830	5830	5830	0
417	20231222	141700	314648840	5830	5830	5830	5830	0
418	20231222	141600	314648840	5830	5830	5830	5830	136
419	20231222	141500	313855960	5830	5830	5830	5830	0
420	20231222	141400	313855960	5830	5830	5830	5830	0
421	20231222	141300	313855960	5830	5850	5850	5830	1306
422	20231222	141200	306225340	5840	5840	5840	5840	6
423	20231222	141100	306190300	5830	5830	5830	5830	0
424	20231222	141000	306190300	5830	5830	5830	5830	100
425	20231222	140900	305607300	5830	5830	5830	5830	140
426	20231222	140800	304791100	5830	5830	5830	5830	0
427	20231222	140700	304791100	5830	5830	5830	5830	0
428	20231222	140600	304791100	5830	5830	5830	5830	0
429	20231222	140500	304791100	5830	5830	5830	5830	0
430	20231222	140400	304791100	5830	5830	5830	5830	0
431	20231222	140300	304791100	5830	5830	5830	5830	0
432	20231222	140200	304791100	5830	5830	5830	5830	0
433	20231222	140100	304791100	5830	5830	5830	5830	814
434	20231222	140000	300045480	5830	5830	5830	5830	400
435	20231222	135900	297713480	5830	5830	5830	5830	0
436	20231222	135800	297713480	5830	5830	5830	5830	0
437	20231222	135700	297713480	5830	5830	5830	5830	744
438	20231222	135600	293375960	5840	5840	5840	5840	392
439	20231222	135500	291086680	5840	5840	5840	5840	0
440	20231222	135400	291086680	5840	5840	5840	5840	171
441	20231222	135300	290088040	5840	5840	5840	5840	0
442	20231222	135200	290088040	5840	5840	5840	5840	100
443	20231222	135100	289504040	5840	5840	5840	5840	0
444	20231222	135000	289504040	5840	5840	5840	5840	0
445	20231222	134900	289504040	5840	5840	5840	5840	0
446	20231222	134800	289504040	5840	5840	5840	5840	0
447	20231222	134700	289504040	5840	5840	5840	5840	0
448	20231222	134600	289504040	5840	5840	5840	5840	0
449	20231222	134500	289504040	5840	5840	5840	5840	0
450	20231222	134400	289504040	5840	5840	5840	5840	0
451	20231222	134300	289504040	5840	5840	5840	5840	43
452	20231222	134200	289252920	5870	5870	5870	5870	0
453	20231222	134100	289252920	5870	5870	5870	5870	0
454	20231222	134000	289252920	5870	5870	5870	5870	0
455	20231222	133900	289252920	5870	5870	5870	5870	0
456	20231222	133800	289252920	5870	5870	5870	5870	500
457	20231222	133700	286317920	5870	5870	5870	5870	8
458	20231222	133600	286270960	5870	5870	5870	5870	1
459	20231222	133500	286265090	5870	5870	5870	5870	0
460	20231222	133400	286265090	5870	5870	5870	5870	0
461	20231222	133300	286265090	5870	5870	5870	5870	0
462	20231222	133200	286265090	5870	5870	5870	5870	0
463	20231222	133100	286265090	5870	5870	5870	5870	0
464	20231222	133000	286265090	5870	5870	5870	5870	0
465	20231222	132900	286265090	5870	5870	5870	5870	3
466	20231222	132800	286247480	5870	5870	5870	5870	97
467	20231222	132700	285678090	5860	5850	5860	5850	469
468	20231222	132600	282934340	5850	5830	5850	5830	80
469	20231222	132500	282466920	5820	5820	5820	5820	0
470	20231222	132400	282466920	5820	5820	5820	5820	0
471	20231222	132300	282466920	5820	5820	5820	5820	10
472	20231222	132200	282408720	5820	5820	5820	5820	442
473	20231222	132100	279836280	5820	5820	5820	5820	0
474	20231222	132000	279836280	5820	5820	5820	5820	0
475	20231222	131900	279836280	5820	5820	5820	5820	0
476	20231222	131800	279836280	5820	5820	5820	5820	303
477	20231222	131700	278072820	5830	5830	5830	5830	0
478	20231222	131600	278072820	5830	5830	5830	5830	1
479	20231222	131500	278066990	5830	5830	5830	5830	0
480	20231222	131400	278066990	5830	5830	5830	5830	0
481	20231222	131300	278066990	5830	5830	5830	5830	147
482	20231222	131200	277209980	5830	5830	5830	5830	0
483	20231222	131100	277209980	5830	5830	5830	5830	875
484	20231222	131000	272108730	5830	5840	5840	5830	627
485	20231222	130900	268452070	5840	5840	5840	5840	0
486	20231222	130800	268452070	5840	5840	5840	5840	18
487	20231222	130700	268346950	5850	5850	5850	5850	0
488	20231222	130600	268346950	5850	5850	5850	5850	993
489	20231222	130500	262537900	5850	5850	5850	5850	507
490	20231222	130400	259571950	5840	5840	5840	5840	68
491	20231222	130300	259174830	5840	5840	5840	5840	0
492	20231222	130200	259174830	5840	5840	5840	5840	280
493	20231222	130100	257539630	5840	5840	5840	5840	271
494	20231222	130000	255956990	5840	5840	5840	5840	587
495	20231222	125900	252528910	5850	5850	5850	5850	1
496	20231222	125800	252523060	5850	5850	5850	5850	0
497	20231222	125700	252523060	5850	5850	5850	5850	0
498	20231222	125600	252523060	5850	5850	5850	5850	50
499	20231222	125500	252230560	5850	5850	5850	5850	5
500	20231222	125400	252201310	5850	5850	5850	5850	0
501	20231222	125300	252201310	5850	5850	5850	5850	120
502	20231222	125200	251499310	5850	5850	5850	5850	174
503	20231222	125100	250481410	5850	5850	5850	5850	0
504	20231222	125000	250481410	5850	5850	5850	5850	202
505	20231222	124900	249299710	5850	5850	5850	5850	0
506	20231222	124800	249299710	5850	5850	5850	5850	24
507	20231222	124700	249159310	5850	5850	5850	5850	10
508	20231222	124600	249100810	5850	5850	5850	5850	97
509	20231222	124500	248533360	5850	5850	5850	5850	0
510	20231222	124400	248533360	5850	5860	5860	5850	66
511	20231222	124300	248147220	5860	5860	5860	5860	1
512	20231222	124200	248141360	5850	5850	5850	5850	252
513	20231222	124100	246667160	5840	5840	5840	5840	0
514	20231222	124000	246667160	5840	5840	5840	5840	0
515	20231222	123900	246667160	5840	5840	5840	5840	101
516	20231222	123800	246077320	5850	5850	5850	5850	2
517	20231222	123700	246065620	5850	5850	5850	5850	0
518	20231222	123600	246065620	5850	5860	5860	5850	102
519	20231222	123500	245468900	5840	5840	5840	5840	0
520	20231222	123400	245468900	5840	5840	5840	5840	0
521	20231222	123300	245468900	5840	5840	5840	5840	0
522	20231222	123200	245468900	5840	5840	5840	5840	0
523	20231222	123100	245468900	5840	5840	5840	5840	0
524	20231222	123000	245468900	5840	5840	5840	5840	75
525	20231222	122900	245030900	5840	5840	5840	5840	10
526	20231222	122800	244972500	5860	5860	5860	5860	5
527	20231222	122700	244943200	5870	5870	5870	5870	0
528	20231222	122600	244943200	5870	5870	5870	5870	0
529	20231222	122500	244943200	5870	5870	5870	5870	0
530	20231222	122400	244943200	5870	5840	5870	5840	266
531	20231222	122300	243389730	5870	5870	5870	5870	0
532	20231222	122200	243389730	5870	5870	5870	5870	0
533	20231222	122100	243389730	5870	5870	5870	5870	0
534	20231222	122000	243389730	5870	5870	5870	5870	0
535	20231222	121900	243389730	5870	5870	5870	5870	0
536	20231222	121800	243389730	5870	5840	5870	5840	262
537	20231222	121700	241859590	5840	5850	5850	5840	484
538	20231222	121600	239031030	5870	5870	5870	5870	10
539	20231222	121500	238972330	5870	5870	5870	5870	1
540	20231222	121400	238966460	5870	5870	5870	5870	17
541	20231222	121300	238866670	5840	5860	5860	5840	291
542	20231222	121200	237164320	5850	5850	5850	5850	0
543	20231222	121100	237164320	5850	5850	5850	5850	0
544	20231222	121000	237164320	5850	5880	5880	5850	1273
545	20231222	120900	229705080	5880	5880	5880	5880	0
546	20231222	120800	229705080	5880	5870	5880	5870	328
547	20231222	120700	227776520	5870	5870	5880	5870	11
548	20231222	120600	227711930	5870	5870	5870	5870	450
549	20231222	120500	225070430	5870	5870	5870	5870	23
550	20231222	120400	224935420	5870	5870	5870	5870	0
551	20231222	120300	224935420	5870	5870	5870	5870	35
552	20231222	120200	224729970	5880	5870	5880	5870	71
553	20231222	120100	224313190	5860	5860	5860	5860	99
554	20231222	120000	223733050	5860	5860	5860	5860	0
555	20231222	115900	223733050	5860	5860	5860	5860	18
556	20231222	115800	223627570	5850	5850	5850	5850	1
557	20231222	115700	223621720	5850	5850	5850	5850	28
558	20231222	115600	223457920	5860	5860	5860	5860	0
559	20231222	115500	223457920	5860	5860	5860	5860	0
560	20231222	115400	223457920	5860	5860	5860	5860	0
561	20231222	115300	223457920	5860	5860	5860	5860	0
562	20231222	115200	223457920	5860	5860	5860	5860	2
563	20231222	115100	223446200	5850	5850	5850	5850	0
564	20231222	115000	223446200	5850	5850	5850	5850	0
565	20231222	114900	223446200	5850	5860	5860	5850	257
566	20231222	114800	221940680	5860	5860	5860	5860	53
567	20231222	114700	221630100	5870	5870	5870	5870	0
568	20231222	114600	221630100	5870	5870	5870	5870	0
569	20231222	114500	221630100	5870	5870	5870	5870	0
570	20231222	114400	221630100	5870	5870	5870	5870	10
571	20231222	114300	221571400	5870	5870	5870	5870	10
572	20231222	114200	221512700	5880	5880	5880	5880	0
573	20231222	114100	221512700	5880	5880	5880	5880	0
574	20231222	114000	221512700	5880	5880	5880	5880	0
575	20231222	113900	221512700	5880	5880	5880	5880	0
576	20231222	113800	221512700	5880	5880	5880	5880	0
577	20231222	113700	221512700	5880	5880	5880	5880	3
578	20231222	113600	221495060	5880	5880	5880	5880	61
579	20231222	113500	221136380	5880	5850	5880	5850	111
580	20231222	113400	220484580	5850	5850	5850	5850	1
581	20231222	113300	220478730	5850	5850	5850	5850	160
582	20231222	113200	219542730	5850	5850	5850	5850	0
583	20231222	113100	219542730	5850	5850	5850	5850	81
584	20231222	113000	219068880	5850	5840	5850	5840	5002
585	20231222	112900	189857180	5840	5840	5840	5840	0
586	20231222	112800	189857180	5840	5840	5840	5840	150
587	20231222	112700	188981180	5850	5860	5860	5850	92
588	20231222	112600	188442900	5860	5860	5860	5860	0
589	20231222	112500	188442900	5860	5860	5860	5860	2
590	20231222	112400	188431180	5850	5850	5850	5850	16
591	20231222	112300	188337580	5850	5850	5850	5850	0
592	20231222	112200	188337580	5850	5850	5850	5850	11
593	20231222	112100	188273230	5850	5850	5850	5850	6
594	20231222	112000	188238130	5850	5850	5850	5850	0
595	20231222	111900	188238130	5850	5850	5850	5850	14
596	20231222	111800	188156230	5850	5850	5850	5850	0
597	20231222	111700	188156230	5850	5850	5850	5850	0
598	20231222	111600	188156230	5850	5850	5850	5850	100
599	20231222	111500	187571230	5830	5830	5830	5830	85
600	20231222	111400	187075680	5830	5830	5830	5830	0
601	20231222	111300	187075680	5830	5830	5830	5830	180
602	20231222	111200	186026280	5830	5830	5830	5830	0
603	20231222	111100	186026280	5830	5830	5830	5830	0
604	20231222	111000	186026280	5830	5830	5830	5830	0
605	20231222	110900	186026280	5830	5830	5830	5830	0
606	20231222	110800	186026280	5830	5830	5830	5830	0
607	20231222	110700	186026280	5830	5830	5830	5830	11
608	20231222	110600	185962150	5830	5830	5830	5830	140
609	20231222	110500	185145950	5850	5850	5850	5850	0
610	20231222	110400	185145950	5850	5850	5850	5850	0
611	20231222	110300	185145950	5850	5850	5850	5850	29
612	20231222	110200	184976300	5850	5850	5850	5850	1
613	20231222	110100	184970450	5860	5860	5860	5860	1
614	20231222	110000	184964590	5830	5840	5840	5830	174
615	20231222	105900	183949350	5840	5860	5860	5840	400
616	20231222	105800	181609350	5860	5860	5860	5860	0
617	20231222	105700	181609350	5860	5860	5860	5860	50
618	20231222	105600	181316350	5860	5860	5860	5860	2
619	20231222	105500	181304630	5850	5850	5850	5850	168
620	20231222	105400	180321830	5850	5850	5850	5850	32
621	20231222	105300	180134630	5850	5850	5850	5850	34
622	20231222	105200	179935730	5840	5840	5840	5840	0
623	20231222	105100	179935730	5840	5840	5840	5840	0
624	20231222	105000	179935730	5840	5840	5840	5840	9
625	20231222	104900	179883170	5840	5840	5840	5840	10
626	20231222	104800	179824770	5840	5840	5840	5840	0
627	20231222	104700	179824770	5840	5840	5840	5840	10
628	20231222	104600	179766370	5830	5830	5830	5830	0
629	20231222	104500	179766370	5830	5830	5830	5830	1
630	20231222	104400	179760540	5830	5830	5830	5830	0
631	20231222	104300	179760540	5830	5830	5830	5830	1
632	20231222	104200	179754710	5840	5850	5850	5840	201
633	20231222	104100	178580850	5840	5840	5840	5840	0
634	20231222	104000	178580850	5840	5840	5840	5840	300
635	20231222	103900	176828850	5840	5840	5840	5840	1
636	20231222	103800	176823010	5830	5830	5830	5830	0
637	20231222	103700	176823010	5830	5830	5830	5830	1
638	20231222	103600	176817180	5820	5840	5850	5820	1074
639	20231222	103500	170563420	5840	5840	5840	5840	74
640	20231222	103400	170131260	5840	5840	5840	5840	0
641	20231222	103300	170131260	5840	5840	5840	5840	0
642	20231222	103200	170131260	5840	5840	5840	5840	2
643	20231222	103100	170119580	5830	5830	5830	5830	13
644	20231222	103000	170043790	5820	5820	5820	5820	0
645	20231222	102900	170043790	5820	5820	5820	5820	0
646	20231222	102800	170043790	5820	5820	5820	5820	185
647	20231222	102700	168967090	5820	5840	5840	5820	452
648	20231222	102600	166336400	5820	5820	5820	5820	44
649	20231222	102500	166080320	5820	5820	5820	5820	0
650	20231222	102400	166080320	5820	5820	5820	5820	1
651	20231222	102300	166074500	5840	5840	5840	5840	5
652	20231222	102200	166045300	5840	5840	5840	5840	5
653	20231222	102100	166016100	5840	5840	5840	5840	0
654	20231222	102000	166016100	5840	5830	5840	5830	1171
655	20231222	101900	159179750	5830	5830	5830	5830	70
656	20231222	101800	158771650	5830	5830	5830	5830	0
657	20231222	101700	158771650	5830	5830	5830	5830	0
658	20231222	101600	158771650	5830	5830	5830	5830	2
659	20231222	101500	158759990	5820	5820	5820	5820	396
660	20231222	101400	156455270	5820	5810	5820	5810	7
661	20231222	101300	156414580	5810	5810	5810	5810	302
662	20231222	101200	154659960	5810	5810	5810	5810	344
663	20231222	101100	152661320	5820	5820	5820	5820	460
664	20231222	101000	149984120	5820	5820	5820	5820	1
665	20231222	100900	149978300	5840	5840	5840	5840	0
666	20231222	100800	149978300	5840	5840	5840	5840	0
667	20231222	100700	149978300	5840	5840	5840	5840	0
668	20231222	100600	149978300	5840	5840	5840	5840	0
669	20231222	100500	149978300	5840	5840	5840	5840	301
670	20231222	100400	148220460	5840	5840	5840	5840	0
671	20231222	100300	148220460	5840	5820	5840	5820	5
672	20231222	100200	148191330	5820	5820	5820	5820	170
673	20231222	100100	147201930	5810	5810	5820	5810	183
674	20231222	100000	146138690	5810	5810	5810	5810	906
675	20231222	095900	140874830	5810	5810	5810	5810	29
676	20231222	095800	140706340	5810	5810	5810	5810	0
677	20231222	095700	140706340	5810	5810	5810	5810	124
678	20231222	095600	139985900	5810	5810	5810	5810	8
679	20231222	095500	139939420	5820	5820	5820	5820	2
680	20231222	095400	139927780	5820	5820	5820	5820	6
681	20231222	095300	139892860	5810	5810	5810	5810	191
682	20231222	095200	138783150	5820	5820	5820	5820	0
683	20231222	095100	138783150	5820	5820	5820	5820	5
684	20231222	095000	138754050	5820	5820	5820	5820	0
685	20231222	094900	138754050	5820	5820	5820	5820	92
686	20231222	094800	138218610	5820	5810	5820	5810	105
687	20231222	094700	137607520	5820	5820	5820	5810	86
688	20231222	094600	137107790	5810	5820	5820	5810	7
689	20231222	094500	137067070	5800	5800	5800	5800	0
690	20231222	094400	137067070	5800	5800	5800	5800	0
691	20231222	094300	137067070	5800	5820	5820	5800	109
692	20231222	094200	136432870	5820	5820	5820	5820	0
693	20231222	094100	136432870	5820	5820	5820	5820	0
694	20231222	094000	136432870	5820	5820	5820	5820	52
695	20231222	093900	136130230	5820	5820	5820	5820	15
696	20231222	093800	136042930	5820	5820	5820	5820	4
697	20231222	093700	136019650	5790	5800	5800	5790	600
698	20231222	093600	132542650	5790	5790	5790	5790	0
699	20231222	093500	132542650	5790	5810	5810	5790	1233
700	20231222	093400	125400460	5800	5800	5800	5800	368
701	20231222	093300	123266060	5800	5810	5810	5800	1803
702	20231222	093200	112795030	5810	5810	5810	5810	2
703	20231222	093100	112783410	5830	5840	5840	5830	20
704	20231222	093000	112666700	5810	5830	5830	5810	3208
705	20231222	092900	94007570	5840	5840	5840	5840	82
706	20231222	092800	93528690	5840	5840	5840	5840	98
707	20231222	092700	92956370	5840	5840	5840	5840	0
708	20231222	092600	92956370	5840	5840	5840	5840	702
709	20231222	092500	88856690	5860	5870	5870	5860	52
710	20231222	092400	88551950	5870	5840	5870	5840	164
711	20231222	092300	87594140	5840	5840	5840	5840	0
712	20231222	092200	87594140	5840	5860	5860	5840	137
713	20231222	092100	86793130	5860	5860	5860	5860	703
714	20231222	092000	82673550	5860	5850	5860	5850	42
715	20231222	091900	82427830	5850	5850	5850	5850	0
716	20231222	091800	82427830	5850	5820	5850	5820	1048
717	20231222	091700	76303930	5830	5820	5830	5820	37
718	20231222	091600	76088570	5820	5820	5820	5820	0
719	20231222	091500	76088570	5820	5820	5820	5820	0
720	20231222	091400	76088570	5820	5820	5820	5820	192
721	20231222	091300	74971130	5820	5820	5820	5820	86
722	20231222	091200	74470610	5810	5820	5820	5810	368
723	20231222	091100	72328910	5820	5850	5850	5820	1928
724	20231222	091000	61097530	5860	5870	5870	5840	505
725	20231222	090900	58145350	5870	5870	5870	5870	2
726	20231222	090800	58133610	5850	5850	5850	5850	1
727	20231222	090700	58127760	5870	5900	5900	5870	212
728	20231222	090600	56883010	5890	5870	5900	5870	535
729	20231222	090500	53732010	5870	5870	5870	5870	2
730	20231222	090400	53720270	5880	5870	5880	5870	314
731	20231222	090300	51874940	5850	5870	5870	5850	1003
732	20231222	090200	46003770	5880	5910	5910	5880	513
733	20231222	090100	42985190	5910	5910	5910	5880	1231
734	20231222	090000	35728030	5910	5820	5910	5820	6114