KissMeData/103840/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	200500	459710370	5240	5240	5240	5240	1703
3	20231222	200400	459710370	5240	5240	5240	5240	0
4	20231222	200300	459710370	5240	5240	5240	5240	0
5	20231222	200200	459710370	5240	5240	5240	5240	0
6	20231222	200100	459710370	5240	5240	5240	5240	0
7	20231222	200000	459710370	5240	5240	5240	5240	0
8	20231222	195900	459710370	5240	5240	5240	5240	0
9	20231222	195800	459710370	5240	5240	5240	5240	0
10	20231222	195700	459710370	5240	5240	5240	5240	0
11	20231222	195600	459710370	5240	5240	5240	5240	0
12	20231222	195500	459710370	5240	5240	5240	5240	0
13	20231222	195400	459710370	5240	5240	5240	5240	0
14	20231222	195300	459710370	5240	5240	5240	5240	0
15	20231222	195200	459710370	5240	5240	5240	5240	0
16	20231222	195100	459710370	5240	5240	5240	5240	0
17	20231222	195000	459710370	5240	5240	5240	5240	0
18	20231222	194900	459710370	5240	5240	5240	5240	0
19	20231222	194800	459710370	5240	5240	5240	5240	0
20	20231222	194700	459710370	5240	5240	5240	5240	0
21	20231222	194600	459710370	5240	5240	5240	5240	0
22	20231222	194500	459710370	5240	5240	5240	5240	0
23	20231222	194400	459710370	5240	5240	5240	5240	0
24	20231222	194300	459710370	5240	5240	5240	5240	0
25	20231222	194200	459710370	5240	5240	5240	5240	0
26	20231222	194100	459710370	5240	5240	5240	5240	0
27	20231222	194000	459710370	5240	5240	5240	5240	0
28	20231222	193900	459710370	5240	5240	5240	5240	0
29	20231222	193800	459710370	5240	5240	5240	5240	0
30	20231222	193700	459710370	5240	5240	5240	5240	0
31	20231222	193600	459710370	5240	5240	5240	5240	0
32	20231222	193500	459710370	5240	5240	5240	5240	1703
33	20231222	193400	459710370	5240	5240	5240	5240	0
34	20231222	193300	459710370	5240	5240	5240	5240	0
35	20231222	193200	459710370	5240	5240	5240	5240	0
36	20231222	193100	459710370	5240	5240	5240	5240	0
37	20231222	193000	459710370	5240	5240	5240	5240	0
38	20231222	192900	459710370	5240	5240	5240	5240	0
39	20231222	192800	459710370	5240	5240	5240	5240	0
40	20231222	192700	459710370	5240	5240	5240	5240	0
41	20231222	192600	459710370	5240	5240	5240	5240	0
42	20231222	192500	459710370	5240	5240	5240	5240	0
43	20231222	192400	459710370	5240	5240	5240	5240	0
44	20231222	192300	459710370	5240	5240	5240	5240	0
45	20231222	192200	459710370	5240	5240	5240	5240	0
46	20231222	192100	459710370	5240	5240	5240	5240	0
47	20231222	192000	459710370	5240	5240	5240	5240	0
48	20231222	191900	459710370	5240	5240	5240	5240	0
49	20231222	191800	459710370	5240	5240	5240	5240	0
50	20231222	191700	459710370	5240	5240	5240	5240	0
51	20231222	191600	459710370	5240	5240	5240	5240	0
52	20231222	191500	459710370	5240	5240	5240	5240	0
53	20231222	191400	459710370	5240	5240	5240	5240	0
54	20231222	191300	459710370	5240	5240	5240	5240	0
55	20231222	191200	459710370	5240	5240	5240	5240	0
56	20231222	191100	459710370	5240	5240	5240	5240	0
57	20231222	191000	459710370	5240	5240	5240	5240	0
58	20231222	190900	459710370	5240	5240	5240	5240	0
59	20231222	190800	459710370	5240	5240	5240	5240	0
60	20231222	190700	459710370	5240	5240	5240	5240	0
61	20231222	190600	459710370	5240	5240	5240	5240	0
62	20231222	190500	459710370	5240	5240	5240	5240	1703
63	20231222	190400	459710370	5240	5240	5240	5240	0
64	20231222	190300	459710370	5240	5240	5240	5240	0
65	20231222	190200	459710370	5240	5240	5240	5240	0
66	20231222	190100	459710370	5240	5240	5240	5240	0
67	20231222	190000	459710370	5240	5240	5240	5240	0
68	20231222	185900	459710370	5240	5240	5240	5240	0
69	20231222	185800	459710370	5240	5240	5240	5240	0
70	20231222	185700	459710370	5240	5240	5240	5240	0
71	20231222	185600	459710370	5240	5240	5240	5240	0
72	20231222	185500	459710370	5240	5240	5240	5240	0
73	20231222	185400	459710370	5240	5240	5240	5240	0
74	20231222	185300	459710370	5240	5240	5240	5240	0
75	20231222	185200	459710370	5240	5240	5240	5240	0
76	20231222	185100	459710370	5240	5240	5240	5240	0
77	20231222	185000	459710370	5240	5240	5240	5240	0
78	20231222	184900	459710370	5240	5240	5240	5240	0
79	20231222	184800	459710370	5240	5240	5240	5240	0
80	20231222	184700	459710370	5240	5240	5240	5240	0
81	20231222	184600	459710370	5240	5240	5240	5240	0
82	20231222	184500	459710370	5240	5240	5240	5240	0
83	20231222	184400	459710370	5240	5240	5240	5240	0
84	20231222	184300	459710370	5240	5240	5240	5240	0
85	20231222	184200	459710370	5240	5240	5240	5240	0
86	20231222	184100	459710370	5240	5240	5240	5240	0
87	20231222	184000	459710370	5240	5240	5240	5240	0
88	20231222	183900	459710370	5240	5240	5240	5240	0
89	20231222	183800	459710370	5240	5240	5240	5240	0
90	20231222	183700	459710370	5240	5240	5240	5240	0
91	20231222	183600	459710370	5240	5240	5240	5240	0
92	20231222	183500	459710370	5240	5240	5240	5240	1703
93	20231222	183400	459710370	5240	5240	5240	5240	0
94	20231222	183300	459710370	5240	5240	5240	5240	0
95	20231222	183200	459710370	5240	5240	5240	5240	0
96	20231222	183100	459710370	5240	5240	5240	5240	0
97	20231222	183000	459710370	5240	5240	5240	5240	0
98	20231222	182900	459710370	5240	5240	5240	5240	0
99	20231222	182800	459710370	5240	5240	5240	5240	0
100	20231222	182700	459710370	5240	5240	5240	5240	0
101	20231222	182600	459710370	5240	5240	5240	5240	0
102	20231222	182500	459710370	5240	5240	5240	5240	0
103	20231222	182400	459710370	5240	5240	5240	5240	0
104	20231222	182300	459710370	5240	5240	5240	5240	0
105	20231222	182200	459710370	5240	5240	5240	5240	0
106	20231222	182100	459710370	5240	5240	5240	5240	0
107	20231222	182000	459710370	5240	5240	5240	5240	0
108	20231222	181900	459710370	5240	5240	5240	5240	0
109	20231222	181800	459710370	5240	5240	5240	5240	0
110	20231222	181700	459710370	5240	5240	5240	5240	0
111	20231222	181600	459710370	5240	5240	5240	5240	0
112	20231222	181500	459710370	5240	5240	5240	5240	0
113	20231222	181400	459710370	5240	5240	5240	5240	0
114	20231222	181300	459710370	5240	5240	5240	5240	0
115	20231222	181200	459710370	5240	5240	5240	5240	0
116	20231222	181100	459710370	5240	5240	5240	5240	0
117	20231222	181000	459710370	5240	5240	5240	5240	0
118	20231222	180900	459710370	5240	5240	5240	5240	0
119	20231222	180800	459710370	5240	5240	5240	5240	0
120	20231222	180700	459710370	5240	5240	5240	5240	0
121	20231222	180600	459710370	5240	5240	5240	5240	0
122	20231222	180500	459710370	5240	5240	5240	5240	1703
123	20231222	180400	459710370	5240	5240	5240	5240	0
124	20231222	180300	459710370	5240	5240	5240	5240	0
125	20231222	180200	459710370	5240	5240	5240	5240	0
126	20231222	180100	459710370	5240	5240	5240	5240	0
127	20231222	180000	459710370	5240	5240	5240	5240	0
128	20231222	175900	459710370	5240	5240	5240	5240	0
129	20231222	175800	459710370	5240	5240	5240	5240	0
130	20231222	175700	459710370	5240	5240	5240	5240	0
131	20231222	175600	459710370	5240	5240	5240	5240	0
132	20231222	175500	459710370	5240	5240	5240	5240	0
133	20231222	175400	459710370	5240	5240	5240	5240	0
134	20231222	175300	459710370	5240	5240	5240	5240	0
135	20231222	175200	459710370	5240	5240	5240	5240	0
136	20231222	175100	459710370	5240	5240	5240	5240	0
137	20231222	175000	459710370	5240	5240	5240	5240	0
138	20231222	174900	459710370	5240	5240	5240	5240	0
139	20231222	174800	459710370	5240	5240	5240	5240	0
140	20231222	174700	459710370	5240	5240	5240	5240	0
141	20231222	174600	459710370	5240	5240	5240	5240	0
142	20231222	174500	459710370	5240	5240	5240	5240	0
143	20231222	174400	459710370	5240	5240	5240	5240	0
144	20231222	174300	459710370	5240	5240	5240	5240	0
145	20231222	174200	459710370	5240	5240	5240	5240	0
146	20231222	174100	459710370	5240	5240	5240	5240	0
147	20231222	174000	459710370	5240	5240	5240	5240	0
148	20231222	173900	459710370	5240	5240	5240	5240	0
149	20231222	173800	459710370	5240	5240	5240	5240	0
150	20231222	173700	459710370	5240	5240	5240	5240	0
151	20231222	173600	459710370	5240	5240	5240	5240	0
152	20231222	173500	459710370	5240	5240	5240	5240	1703
153	20231222	173400	459710370	5240	5240	5240	5240	0
154	20231222	173300	459710370	5240	5240	5240	5240	0
155	20231222	173200	459710370	5240	5240	5240	5240	0
156	20231222	173100	459710370	5240	5240	5240	5240	0
157	20231222	173000	459710370	5240	5240	5240	5240	0
158	20231222	172900	459710370	5240	5240	5240	5240	0
159	20231222	172800	459710370	5240	5240	5240	5240	0
160	20231222	172700	459710370	5240	5240	5240	5240	0
161	20231222	172600	459710370	5240	5240	5240	5240	0
162	20231222	172500	459710370	5240	5240	5240	5240	0
163	20231222	172400	459710370	5240	5240	5240	5240	0
164	20231222	172300	459710370	5240	5240	5240	5240	0
165	20231222	172200	459710370	5240	5240	5240	5240	0
166	20231222	172100	459710370	5240	5240	5240	5240	0
167	20231222	172000	459710370	5240	5240	5240	5240	0
168	20231222	171900	459710370	5240	5240	5240	5240	0
169	20231222	171800	459710370	5240	5240	5240	5240	0
170	20231222	171700	459710370	5240	5240	5240	5240	0
171	20231222	171600	459710370	5240	5240	5240	5240	0
172	20231222	171500	459710370	5240	5240	5240	5240	0
173	20231222	171400	459710370	5240	5240	5240	5240	0
174	20231222	171300	459710370	5240	5240	5240	5240	0
175	20231222	171200	459710370	5240	5240	5240	5240	0
176	20231222	171100	459710370	5240	5240	5240	5240	0
177	20231222	171000	459710370	5240	5240	5240	5240	0
178	20231222	170900	459710370	5240	5240	5240	5240	0
179	20231222	170800	459710370	5240	5240	5240	5240	0
180	20231222	170700	459710370	5240	5240	5240	5240	0
181	20231222	170600	459710370	5240	5240	5240	5240	0
182	20231222	170500	459710370	5240	5240	5240	5240	1703
183	20231222	170400	459710370	5240	5240	5240	5240	0
184	20231222	170300	459710370	5240	5240	5240	5240	0
185	20231222	170200	459710370	5240	5240	5240	5240	0
186	20231222	170100	459710370	5240	5240	5240	5240	0
187	20231222	170000	459710370	5240	5240	5240	5240	0
188	20231222	165900	459710370	5240	5240	5240	5240	0
189	20231222	165800	459710370	5240	5240	5240	5240	0
190	20231222	165700	459710370	5240	5240	5240	5240	0
191	20231222	165600	459710370	5240	5240	5240	5240	0
192	20231222	165500	459710370	5240	5240	5240	5240	0
193	20231222	165400	459710370	5240	5240	5240	5240	0
194	20231222	165300	459710370	5240	5240	5240	5240	0
195	20231222	165200	459710370	5240	5240	5240	5240	0
196	20231222	165100	459710370	5240	5240	5240	5240	0
197	20231222	165000	459710370	5240	5240	5240	5240	0
198	20231222	164900	459710370	5240	5240	5240	5240	0
199	20231222	164800	459710370	5240	5240	5240	5240	0
200	20231222	164700	459710370	5240	5240	5240	5240	0
201	20231222	164600	459710370	5240	5240	5240	5240	0
202	20231222	164500	459710370	5240	5240	5240	5240	0
203	20231222	164400	459710370	5240	5240	5240	5240	0
204	20231222	164300	459710370	5240	5240	5240	5240	0
205	20231222	164200	459710370	5240	5240	5240	5240	0
206	20231222	164100	459710370	5240	5240	5240	5240	0
207	20231222	164000	459710370	5240	5240	5240	5240	0
208	20231222	163900	459710370	5240	5240	5240	5240	0
209	20231222	163800	459710370	5240	5240	5240	5240	0
210	20231222	163700	459710370	5240	5240	5240	5240	0
211	20231222	163600	459710370	5240	5240	5240	5240	0
212	20231222	163500	459710370	5240	5240	5240	5240	1703
213	20231222	163400	459710370	5240	5240	5240	5240	0
214	20231222	163300	459710370	5240	5240	5240	5240	0
215	20231222	163200	459710370	5240	5240	5240	5240	0
216	20231222	163100	459710370	5240	5240	5240	5240	0
217	20231222	163000	459710370	5240	5240	5240	5240	0
218	20231222	162900	459710370	5240	5240	5240	5240	0
219	20231222	162800	459710370	5240	5240	5240	5240	0
220	20231222	162700	459710370	5240	5240	5240	5240	0
221	20231222	162600	459710370	5240	5240	5240	5240	0
222	20231222	162500	459710370	5240	5240	5240	5240	0
223	20231222	162400	459710370	5240	5240	5240	5240	0
224	20231222	162300	459710370	5240	5240	5240	5240	0
225	20231222	162200	459710370	5240	5240	5240	5240	0
226	20231222	162100	459710370	5240	5240	5240	5240	0
227	20231222	162000	459710370	5240	5240	5240	5240	0
228	20231222	161900	459710370	5240	5240	5240	5240	0
229	20231222	161800	459710370	5240	5240	5240	5240	0
230	20231222	161700	459710370	5240	5240	5240	5240	0
231	20231222	161600	459710370	5240	5240	5240	5240	0
232	20231222	161500	459710370	5240	5240	5240	5240	0
233	20231222	161400	459710370	5240	5240	5240	5240	0
234	20231222	161300	459710370	5240	5240	5240	5240	0
235	20231222	161200	459710370	5240	5240	5240	5240	0
236	20231222	161100	459710370	5240	5240	5240	5240	0
237	20231222	161000	459710370	5240	5240	5240	5240	0
238	20231222	160900	459710370	5240	5240	5240	5240	0
239	20231222	160800	459710370	5240	5240	5240	5240	0
240	20231222	160700	459710370	5240	5240	5240	5240	0
241	20231222	160600	459710370	5240	5240	5240	5240	0
242	20231222	160500	459710370	5240	5240	5240	5240	1703
243	20231222	160400	459710370	5240	5240	5240	5240	0
244	20231222	160300	459710370	5240	5240	5240	5240	0
245	20231222	160200	459710370	5240	5240	5240	5240	0
246	20231222	160100	459710370	5240	5240	5240	5240	0
247	20231222	160000	459710370	5240	5240	5240	5240	0
248	20231222	155900	459710370	5240	5240	5240	5240	0
249	20231222	155800	459710370	5240	5240	5240	5240	0
250	20231222	155700	459710370	5240	5240	5240	5240	0
251	20231222	155600	459710370	5240	5240	5240	5240	0
252	20231222	155500	459710370	5240	5240	5240	5240	0
253	20231222	155400	459710370	5240	5240	5240	5240	0
254	20231222	155300	459710370	5240	5240	5240	5240	0
255	20231222	155200	459710370	5240	5240	5240	5240	0
256	20231222	155100	459710370	5240	5240	5240	5240	0
257	20231222	155000	459710370	5240	5240	5240	5240	0
258	20231222	154900	459710370	5240	5240	5240	5240	0
259	20231222	154800	459710370	5240	5240	5240	5240	0
260	20231222	154700	459710370	5240	5240	5240	5240	0
261	20231222	154600	459710370	5240	5240	5240	5240	0
262	20231222	154500	459710370	5240	5240	5240	5240	0
263	20231222	154400	459710370	5240	5240	5240	5240	0
264	20231222	154300	459710370	5240	5240	5240	5240	0
265	20231222	154200	459710370	5240	5240	5240	5240	0
266	20231222	154100	459710370	5240	5240	5240	5240	0
267	20231222	154000	459710370	5240	5240	5240	5240	0
268	20231222	153900	459710370	5240	5240	5240	5240	0
269	20231222	153800	459710370	5240	5240	5240	5240	0
270	20231222	153700	459710370	5240	5240	5240	5240	0
271	20231222	153600	459710370	5240	5240	5240	5240	0
272	20231222	153500	459710370	5240	5240	5240	5240	1703
273	20231222	153400	459710370	5240	5240	5240	5240	0
274	20231222	153300	459710370	5240	5240	5240	5240	0
275	20231222	153200	459710370	5240	5240	5240	5240	0
276	20231222	153100	459710370	5240	5240	5240	5240	0
277	20231222	153000	459710370	5240	5240	5240	5240	1703
278	20231222	152900	450786650	5210	5210	5210	5210	0
279	20231222	152800	450786650	5210	5210	5210	5210	0
280	20231222	152700	450786650	5210	5210	5210	5210	0
281	20231222	152600	450786650	5210	5210	5210	5210	0
282	20231222	152500	450786650	5210	5210	5210	5210	0
283	20231222	152400	450786650	5210	5210	5210	5210	0
284	20231222	152300	450786650	5210	5210	5210	5210	0
285	20231222	152200	450786650	5210	5210	5210	5210	0
286	20231222	152100	450786650	5210	5210	5210	5210	0
287	20231222	152000	450786650	5210	5210	5210	5210	0
288	20231222	151900	450786650	5210	5210	5210	5210	2001
289	20231222	151800	440361440	5230	5210	5230	5210	669
290	20231222	151700	436875820	5210	5210	5210	5210	0
291	20231222	151600	436875820	5210	5240	5240	5210	91
292	20231222	151500	436400540	5240	5240	5240	5240	5
293	20231222	151400	436374340	5210	5210	5210	5210	0
294	20231222	151300	436374340	5210	5210	5210	5210	0
295	20231222	151200	436374340	5210	5210	5210	5210	0
296	20231222	151100	436374340	5210	5210	5210	5210	1477
297	20231222	151000	428679170	5220	5220	5220	5220	40
298	20231222	150900	428470370	5220	5220	5220	5220	0
299	20231222	150800	428470370	5220	5220	5220	5220	0
300	20231222	150700	428470370	5220	5220	5220	5220	0
301	20231222	150600	428470370	5220	5220	5220	5220	4
302	20231222	150500	428449490	5220	5220	5220	5220	1
303	20231222	150400	428444270	5210	5210	5210	5210	2
304	20231222	150300	428433850	5220	5220	5220	5220	975
305	20231222	150200	423344350	5220	5220	5220	5220	999
306	20231222	150100	418129570	5220	5240	5240	5220	462
307	20231222	150000	415715930	5220	5220	5220	5220	0
308	20231222	145900	415715930	5220	5220	5220	5220	0
309	20231222	145800	415715930	5220	5220	5220	5220	226
310	20231222	145700	414536210	5220	5220	5220	5220	0
311	20231222	145600	414536210	5220	5220	5220	5220	0
312	20231222	145500	414536210	5220	5220	5220	5220	121
313	20231222	145400	413904590	5230	5230	5230	5230	0
314	20231222	145300	413904590	5230	5230	5230	5230	2
315	20231222	145200	413894130	5230	5230	5230	5230	0
316	20231222	145100	413894130	5230	5230	5230	5230	1
317	20231222	145000	413888900	5220	5220	5220	5220	2
318	20231222	144900	413878460	5220	5220	5220	5220	0
319	20231222	144800	413878460	5220	5220	5220	5220	0
320	20231222	144700	413878460	5220	5220	5220	5220	1
321	20231222	144600	413873240	5230	5230	5230	5230	0
322	20231222	144500	413873240	5230	5230	5230	5230	3
323	20231222	144400	413857550	5230	5230	5230	5230	0
324	20231222	144300	413857550	5230	5230	5230	5230	20
325	20231222	144200	413752950	5230	5230	5230	5230	0
326	20231222	144100	413752950	5230	5230	5230	5230	0
327	20231222	144000	413752950	5230	5230	5230	5230	0
328	20231222	143900	413752950	5230	5230	5230	5230	0
329	20231222	143800	413752950	5230	5230	5230	5230	1006
330	20231222	143700	408491570	5230	5230	5230	5230	0
331	20231222	143600	408491570	5230	5230	5230	5230	0
332	20231222	143500	408491570	5230	5230	5230	5230	0
333	20231222	143400	408491570	5230	5230	5230	5230	0
334	20231222	143300	408491570	5230	5230	5230	5230	0
335	20231222	143200	408491570	5230	5230	5230	5230	0
336	20231222	143100	408491570	5230	5230	5230	5230	42
337	20231222	143000	408271910	5230	5230	5230	5230	0
338	20231222	142900	408271910	5230	5240	5240	5230	107
339	20231222	142800	407711890	5230	5230	5230	5230	0
340	20231222	142700	407711890	5230	5230	5230	5230	0
341	20231222	142600	407711890	5230	5230	5230	5230	0
342	20231222	142500	407711890	5230	5230	5230	5230	0
343	20231222	142400	407711890	5230	5230	5230	5230	0
344	20231222	142300	407711890	5230	5230	5230	5230	0
345	20231222	142200	407711890	5230	5230	5230	5230	50
346	20231222	142100	407450390	5230	5230	5230	5230	0
347	20231222	142000	407450390	5230	5230	5230	5230	0
348	20231222	141900	407450390	5230	5230	5230	5230	0
349	20231222	141800	407450390	5230	5230	5230	5230	0
350	20231222	141700	407450390	5230	5230	5230	5230	0
351	20231222	141600	407450390	5230	5230	5230	5230	1618
352	20231222	141500	398988250	5230	5230	5230	5230	151
353	20231222	141400	398198520	5230	5230	5230	5230	0
354	20231222	141300	398198520	5230	5230	5230	5230	235
355	20231222	141200	396969470	5230	5230	5230	5230	0
356	20231222	141100	396969470	5230	5230	5230	5230	0
357	20231222	141000	396969470	5230	5230	5230	5230	0
358	20231222	140900	396969470	5230	5230	5230	5230	5
359	20231222	140800	396943320	5230	5230	5230	5230	0
360	20231222	140700	396943320	5230	5230	5230	5230	99
361	20231222	140600	396425550	5230	5230	5230	5230	60
362	20231222	140500	396111750	5230	5230	5230	5230	1
363	20231222	140400	396106520	5230	5230	5230	5230	200
364	20231222	140300	395060520	5230	5230	5230	5230	0
365	20231222	140200	395060520	5230	5230	5230	5230	0
366	20231222	140100	395060520	5230	5230	5230	5230	0
367	20231222	140000	395060520	5230	5230	5230	5230	0
368	20231222	135900	395060520	5230	5220	5230	5220	78
369	20231222	135800	394652990	5220	5220	5220	5220	0
370	20231222	135700	394652990	5220	5220	5220	5220	0
371	20231222	135600	394652990	5220	5220	5220	5220	200
372	20231222	135500	393608990	5240	5240	5240	5240	0
373	20231222	135400	393608990	5240	5240	5240	5240	0
374	20231222	135300	393608990	5240	5240	5240	5240	0
375	20231222	135200	393608990	5240	5240	5240	5240	1000
376	20231222	135100	388368990	5240	5240	5240	5240	6
377	20231222	135000	388337550	5240	5240	5240	5240	0
378	20231222	134900	388337550	5240	5240	5240	5240	0
379	20231222	134800	388337550	5240	5240	5240	5240	0
380	20231222	134700	388337550	5240	5240	5240	5240	0
381	20231222	134600	388337550	5240	5240	5240	5240	0
382	20231222	134500	388337550	5240	5240	5240	5240	0
383	20231222	134400	388337550	5240	5240	5240	5240	3
384	20231222	134300	388321830	5240	5240	5240	5240	4
385	20231222	134200	388300870	5240	5240	5240	5240	102
386	20231222	134100	387766390	5230	5230	5230	5230	1413
387	20231222	134000	380376400	5230	5230	5230	5230	21
388	20231222	133900	380266570	5220	5220	5220	5220	7
389	20231222	133800	380230030	5230	5230	5230	5230	1
390	20231222	133700	380224800	5210	5210	5210	5210	0
391	20231222	133600	380224800	5210	5220	5220	5200	10001
392	20231222	133500	328174510	5220	5220	5220	5220	1
393	20231222	133400	328169290	5220	5220	5220	5220	0
394	20231222	133300	328169290	5220	5220	5220	5220	0
395	20231222	133200	328169290	5220	5220	5220	5220	0
396	20231222	133100	328169290	5220	5220	5220	5220	0
397	20231222	133000	328169290	5220	5230	5230	5220	2231
398	20231222	132900	316521780	5230	5230	5230	5230	835
399	20231222	132800	312154730	5230	5230	5230	5230	375
400	20231222	132700	310193480	5230	5230	5230	5230	1
401	20231222	132600	310188250	5230	5260	5260	5230	15105
402	20231222	132500	231143310	5260	5260	5260	5260	203
403	20231222	132400	230075530	5260	5260	5260	5260	0
404	20231222	132300	230075530	5260	5260	5260	5260	0
405	20231222	132200	230075530	5260	5260	5260	5260	94
406	20231222	132100	229581090	5250	5250	5250	5250	0
407	20231222	132000	229581090	5250	5250	5250	5250	1000
408	20231222	131900	224331090	5290	5290	5290	5290	0
409	20231222	131800	224331090	5290	5290	5290	5290	0
410	20231222	131700	224331090	5290	5290	5290	5290	0
411	20231222	131600	224331090	5290	5290	5290	5290	0
412	20231222	131500	224331090	5290	5290	5290	5290	0
413	20231222	131400	224331090	5290	5260	5290	5260	719
414	20231222	131300	220537180	5260	5260	5260	5260	0
415	20231222	131200	220537180	5260	5260	5260	5260	30
416	20231222	131100	220379380	5260	5260	5260	5260	0
417	20231222	131000	220379380	5260	5260	5260	5260	30
418	20231222	130900	220221580	5250	5250	5250	5250	0
419	20231222	130800	220221580	5250	5250	5250	5250	1000
420	20231222	130700	214971580	5260	5260	5260	5260	20
421	20231222	130600	214866380	5260	5260	5260	5260	0
422	20231222	130500	214866380	5260	5260	5260	5260	600
423	20231222	130400	211710380	5240	5240	5240	5240	0
424	20231222	130300	211710380	5240	5240	5240	5240	0
425	20231222	130200	211710380	5240	5240	5240	5240	0
426	20231222	130100	211710380	5240	5260	5260	5240	2447
427	20231222	130000	198866490	5300	5300	5300	5300	1
428	20231222	125900	198861190	5260	5260	5260	5260	0
429	20231222	125800	198861190	5260	5260	5260	5260	600
430	20231222	125700	195705190	5300	5280	5300	5260	1001
431	20231222	125600	190434430	5280	5280	5280	5280	0
432	20231222	125500	190434430	5280	5280	5280	5280	1105
433	20231222	125400	184600030	5300	5300	5300	5300	0
434	20231222	125300	184600030	5300	5300	5300	5300	378
435	20231222	125200	182596630	5280	5280	5280	5280	0
436	20231222	125100	182596630	5280	5280	5280	5280	0
437	20231222	125000	182596630	5280	5290	5290	5280	3000
438	20231222	124900	166751100	5300	5300	5300	5300	2
439	20231222	124800	166740500	5310	5310	5310	5310	0
440	20231222	124700	166740500	5310	5310	5310	5310	0
441	20231222	124600	166740500	5310	5290	5310	5290	487
442	20231222	124500	164163470	5290	5290	5290	5290	1
443	20231222	124400	164158180	5290	5290	5290	5290	554
444	20231222	124300	161227520	5290	5290	5290	5290	84
445	20231222	124200	160783160	5300	5300	5300	5300	30
446	20231222	124100	160624160	5300	5300	5300	5300	0
447	20231222	124000	160624160	5300	5310	5310	5300	3
448	20231222	123900	160608250	5310	5310	5310	5310	0
449	20231222	123800	160608250	5310	5310	5310	5310	1
450	20231222	123700	160602940	5320	5320	5320	5320	0
451	20231222	123600	160602940	5320	5320	5320	5320	0
452	20231222	123500	160602940	5320	5320	5320	5320	0
453	20231222	123400	160602940	5320	5320	5320	5320	0
454	20231222	123300	160602940	5320	5320	5320	5320	0
455	20231222	123200	160602940	5320	5320	5320	5320	0
456	20231222	123100	160602940	5320	5310	5320	5310	2
457	20231222	123000	160592310	5310	5310	5310	5310	200
458	20231222	122900	159530310	5310	5310	5310	5310	1618
459	20231222	122800	150938730	5320	5320	5320	5320	0
460	20231222	122700	150938730	5320	5320	5320	5320	0
461	20231222	122600	150938730	5320	5320	5320	5320	0
462	20231222	122500	150938730	5320	5320	5320	5320	1
463	20231222	122400	150933410	5310	5300	5310	5300	749
464	20231222	122300	146957890	5310	5310	5310	5310	0
465	20231222	122200	146957890	5310	5310	5310	5310	0
466	20231222	122100	146957890	5310	5310	5310	5310	0
467	20231222	122000	146957890	5310	5310	5310	5310	1
468	20231222	121900	146952580	5290	5290	5290	5290	0
469	20231222	121800	146952580	5290	5290	5290	5290	0
470	20231222	121700	146952580	5290	5290	5290	5290	0
471	20231222	121600	146952580	5290	5290	5290	5290	0
472	20231222	121500	146952580	5290	5290	5290	5290	0
473	20231222	121400	146952580	5290	5290	5290	5290	85
474	20231222	121300	146502930	5290	5290	5290	5290	0
475	20231222	121200	146502930	5290	5290	5290	5290	7
476	20231222	121100	146465900	5280	5290	5290	5280	150
477	20231222	121000	145673800	5290	5290	5290	5290	0
478	20231222	120900	145673800	5290	5290	5290	5290	0
479	20231222	120800	145673800	5290	5290	5290	5290	0
480	20231222	120700	145673800	5290	5290	5290	5290	0
481	20231222	120600	145673800	5290	5290	5290	5290	0
482	20231222	120500	145673800	5290	5290	5290	5290	0
483	20231222	120400	145673800	5290	5290	5290	5290	0
484	20231222	120300	145673800	5290	5290	5290	5290	0
485	20231222	120200	145673800	5290	5290	5290	5290	0
486	20231222	120100	145673800	5290	5290	5290	5290	253
487	20231222	120000	144335430	5280	5280	5280	5280	0
488	20231222	115900	144335430	5280	5280	5280	5280	0
489	20231222	115800	144335430	5280	5280	5280	5280	0
490	20231222	115700	144335430	5280	5280	5280	5280	0
491	20231222	115600	144335430	5280	5280	5280	5280	0
492	20231222	115500	144335430	5280	5280	5280	5280	0
493	20231222	115400	144335430	5280	5280	5280	5280	413
494	20231222	115300	142154790	5290	5290	5290	5290	90
495	20231222	115200	141678690	5290	5290	5290	5290	300
496	20231222	115100	140091690	5300	5300	5300	5300	0
497	20231222	115000	140091690	5300	5300	5300	5300	0
498	20231222	114900	140091690	5300	5300	5300	5300	0
499	20231222	114800	140091690	5300	5300	5300	5300	0
500	20231222	114700	140091690	5300	5300	5300	5300	0
501	20231222	114600	140091690	5300	5300	5300	5300	0
502	20231222	114500	140091690	5300	5300	5300	5300	0
503	20231222	114400	140091690	5300	5300	5300	5300	6
504	20231222	114300	140059890	5290	5290	5290	5290	0
505	20231222	114200	140059890	5290	5290	5290	5290	0
506	20231222	114100	140059890	5290	5290	5300	5290	10
507	20231222	114000	140006970	5290	5290	5290	5290	0
508	20231222	113900	140006970	5290	5290	5290	5290	0
509	20231222	113800	140006970	5290	5290	5290	5290	0
510	20231222	113700	140006970	5290	5290	5290	5290	0
511	20231222	113600	140006970	5290	5290	5290	5290	0
512	20231222	113500	140006970	5290	5290	5290	5290	1
513	20231222	113400	140001680	5300	5300	5300	5300	0
514	20231222	113300	140001680	5300	5300	5300	5300	0
515	20231222	113200	140001680	5300	5300	5300	5300	0
516	20231222	113100	140001680	5300	5300	5300	5300	0
517	20231222	113000	140001680	5300	5300	5300	5300	0
518	20231222	112900	140001680	5300	5300	5300	5300	0
519	20231222	112800	140001680	5300	5300	5300	5300	0
520	20231222	112700	140001680	5300	5300	5300	5300	0
521	20231222	112600	140001680	5300	5300	5300	5300	0
522	20231222	112500	140001680	5300	5300	5300	5300	0
523	20231222	112400	140001680	5300	5300	5300	5300	0
524	20231222	112300	140001680	5300	5300	5300	5300	0
525	20231222	112200	140001680	5300	5300	5300	5300	1
526	20231222	112100	139996380	5300	5290	5300	5290	1700
527	20231222	112000	130988300	5290	5290	5290	5290	0
528	20231222	111900	130988300	5290	5290	5290	5290	0
529	20231222	111800	130988300	5290	5290	5290	5290	0
530	20231222	111700	130988300	5290	5290	5290	5290	0
531	20231222	111600	130988300	5290	5290	5290	5290	0
532	20231222	111500	130988300	5290	5290	5290	5290	0
533	20231222	111400	130988300	5290	5290	5290	5290	0
534	20231222	111300	130988300	5290	5290	5290	5290	0
535	20231222	111200	130988300	5290	5290	5290	5290	0
536	20231222	111100	130988300	5290	5290	5290	5290	0
537	20231222	111000	130988300	5290	5290	5290	5290	100
538	20231222	110900	130459300	5290	5290	5290	5290	0
539	20231222	110800	130459300	5290	5290	5290	5290	0
540	20231222	110700	130459300	5290	5290	5290	5290	2
541	20231222	110600	130448720	5280	5280	5280	5280	288
542	20231222	110500	128928080	5280	5280	5280	5280	0
543	20231222	110400	128928080	5280	5280	5280	5280	0
544	20231222	110300	128928080	5280	5280	5280	5280	0
545	20231222	110200	128928080	5280	5280	5280	5280	0
546	20231222	110100	128928080	5280	5280	5280	5280	20
547	20231222	110000	128822480	5260	5260	5260	5260	0
548	20231222	105900	128822480	5260	5260	5260	5260	0
549	20231222	105800	128822480	5260	5260	5260	5260	1
550	20231222	105700	128817220	5260	5260	5260	5260	0
551	20231222	105600	128817220	5260	5270	5270	5260	200
552	20231222	105500	127764080	5270	5270	5270	5270	1
553	20231222	105400	127758810	5270	5260	5270	5260	886
554	20231222	105300	123089600	5260	5260	5260	5260	0
555	20231222	105200	123089600	5260	5260	5260	5260	0
556	20231222	105100	123089600	5260	5260	5260	5260	0
557	20231222	105000	123089600	5260	5260	5260	5260	0
558	20231222	104900	123089600	5260	5260	5260	5260	0
559	20231222	104800	123089600	5260	5260	5260	5260	1
560	20231222	104700	123084340	5260	5260	5260	5260	0
561	20231222	104600	123084340	5260	5260	5260	5260	186
562	20231222	104500	122105980	5260	5260	5260	5260	10
563	20231222	104400	122053380	5260	5260	5260	5260	115
564	20231222	104300	121448480	5260	5260	5260	5260	7
565	20231222	104200	121411660	5270	5280	5280	5270	36
566	20231222	104100	121221890	5280	5280	5280	5280	5
567	20231222	104000	121195490	5280	5280	5280	5280	0
568	20231222	103900	121195490	5280	5280	5280	5280	0
569	20231222	103800	121195490	5280	5280	5280	5280	0
570	20231222	103700	121195490	5280	5280	5280	5280	0
571	20231222	103600	121195490	5280	5280	5280	5280	0
572	20231222	103500	121195490	5280	5280	5280	5280	552
573	20231222	103400	118280930	5280	5280	5280	5280	0
574	20231222	103300	118280930	5280	5280	5280	5280	0
575	20231222	103200	118280930	5280	5280	5280	5280	10
576	20231222	103100	118228130	5280	5280	5280	5280	0
577	20231222	103000	118228130	5280	5280	5280	5280	10
578	20231222	102900	118175330	5270	5270	5270	5270	0
579	20231222	102800	118175330	5270	5270	5270	5270	100
580	20231222	102700	117648330	5240	5240	5240	5240	0
581	20231222	102600	117648330	5240	5240	5240	5240	0
582	20231222	102500	117648330	5240	5240	5240	5240	0
583	20231222	102400	117648330	5240	5240	5240	5240	0
584	20231222	102300	117648330	5240	5240	5240	5240	467
585	20231222	102200	115201250	5240	5250	5250	5240	876
586	20231222	102100	110603890	5290	5290	5290	5290	0
587	20231222	102000	110603890	5290	5250	5290	5250	21
588	20231222	101900	110492940	5250	5250	5250	5250	0
589	20231222	101800	110492940	5250	5270	5270	5250	5000
590	20231222	101700	84210760	5270	5270	5270	5270	0
591	20231222	101600	84210760	5270	5310	5310	5270	191
592	20231222	101500	83197510	5310	5310	5310	5310	16
593	20231222	101400	83112550	5270	5270	5270	5270	0
594	20231222	101300	83112550	5270	5270	5270	5270	100
595	20231222	101200	82585550	5270	5270	5270	5270	0
596	20231222	101100	82585550	5270	5270	5270	5270	0
597	20231222	101000	82585550	5270	5270	5270	5270	500
598	20231222	100900	79950550	5270	5270	5270	5270	0
599	20231222	100800	79950550	5270	5270	5270	5270	0
600	20231222	100700	79950550	5270	5270	5270	5270	4
601	20231222	100600	79929470	5260	5290	5290	5260	500
602	20231222	100500	77290720	5300	5300	5300	5300	340
603	20231222	100400	75488720	5310	5310	5310	5310	0
604	20231222	100300	75488720	5310	5310	5310	5310	188
605	20231222	100200	74490440	5300	5300	5300	5300	200
606	20231222	100100	73430440	5300	5300	5300	5300	0
607	20231222	100000	73430440	5300	5300	5300	5300	0
608	20231222	095900	73430440	5300	5300	5300	5300	0
609	20231222	095800	73430440	5300	5310	5310	5300	85
610	20231222	095700	72979930	5290	5290	5290	5290	1
611	20231222	095600	72974640	5320	5320	5320	5320	1
612	20231222	095500	72969320	5290	5290	5290	5290	1
613	20231222	095400	72964030	5280	5270	5280	5270	234
614	20231222	095300	71730510	5270	5270	5270	5270	548
615	20231222	095200	68842550	5270	5270	5270	5270	0
616	20231222	095100	68842550	5270	5270	5270	5270	0
617	20231222	095000	68842550	5270	5270	5270	5270	0
618	20231222	094900	68842550	5270	5270	5270	5270	62
619	20231222	094800	68515810	5270	5260	5270	5260	62
620	20231222	094700	68189510	5270	5270	5270	5270	305
621	20231222	094600	66582160	5280	5280	5280	5280	0
622	20231222	094500	66582160	5280	5280	5280	5280	1
623	20231222	094400	66576880	5280	5280	5280	5280	25
624	20231222	094300	66444880	5280	5280	5280	5280	0
625	20231222	094200	66444880	5280	5280	5280	5280	0
626	20231222	094100	66444880	5280	5280	5280	5280	2
627	20231222	094000	66434320	5310	5310	5310	5310	0
628	20231222	093900	66434320	5310	5310	5320	5300	7
629	20231222	093800	66397130	5280	5280	5280	5280	5
630	20231222	093700	66370730	5280	5280	5280	5280	1
631	20231222	093600	66365450	5250	5250	5250	5250	0
632	20231222	093500	66365450	5250	5250	5250	5250	0
633	20231222	093400	66365450	5250	5250	5250	5250	0
634	20231222	093300	66365450	5250	5250	5250	5250	0
635	20231222	093200	66365450	5250	5250	5250	5250	0
636	20231222	093100	66365450	5250	5250	5250	5250	7
637	20231222	093000	66328700	5250	5250	5250	5250	1
638	20231222	092900	66323450	5250	5250	5250	5250	0
639	20231222	092800	66323450	5250	5250	5250	5250	0
640	20231222	092700	66323450	5250	5250	5250	5250	4
641	20231222	092600	66302450	5250	5260	5260	5250	1589
642	20231222	092500	57954570	5270	5280	5280	5270	827
643	20231222	092400	53595670	5280	5280	5280	5280	0
644	20231222	092300	53595670	5280	5280	5280	5280	220
645	20231222	092200	52434070	5320	5320	5320	5320	37
646	20231222	092100	52237230	5290	5290	5290	5290	0
647	20231222	092000	52237230	5290	5300	5300	5290	2345
648	20231222	091900	39831840	5300	5300	5300	5300	0
649	20231222	091800	39831840	5300	5300	5300	5300	1
650	20231222	091700	39826540	5290	5290	5290	5290	0
651	20231222	091600	39826540	5290	5350	5350	5290	88
652	20231222	091500	39355800	5330	5310	5330	5310	300
653	20231222	091400	37759800	5300	5310	5310	5300	13
654	20231222	091300	37690880	5270	5270	5270	5270	0
655	20231222	091200	37690880	5270	5270	5270	5270	0
656	20231222	091100	37690880	5270	5270	5270	5270	0
657	20231222	091000	37690880	5270	5270	5270	5270	0
658	20231222	090900	37690880	5270	5300	5300	5270	307
659	20231222	090800	36072690	5310	5320	5320	5310	278
660	20231222	090700	34593830	5320	5320	5320	5320	20
661	20231222	090600	34487430	5270	5280	5280	5270	2391
662	20231222	090500	21886010	5270	5270	5270	5270	0
663	20231222	090400	21886010	5270	5270	5270	5270	0
664	20231222	090300	21886010	5270	5280	5280	5270	223
665	20231222	090200	20710390	5260	5300	5300	5260	3887
666	20231222	090100	202540	5330	5330	5330	5330	5
667	20231222	090000	175890	5330	5330	5330	5330	33