KissMeData/059090/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	193600	2364352160	8890	8890	8890	8890	3140
3	20231222	193500	2364352160	8890	8890	8890	8890	0
4	20231222	193400	2364352160	8890	8890	8890	8890	0
5	20231222	193300	2364352160	8890	8890	8890	8890	0
6	20231222	193200	2364352160	8890	8890	8890	8890	0
7	20231222	193100	2364352160	8890	8890	8890	8890	0
8	20231222	193000	2364352160	8890	8890	8890	8890	0
9	20231222	192900	2364352160	8890	8890	8890	8890	0
10	20231222	192800	2364352160	8890	8890	8890	8890	0
11	20231222	192700	2364352160	8890	8890	8890	8890	0
12	20231222	192600	2364352160	8890	8890	8890	8890	0
13	20231222	192500	2364352160	8890	8890	8890	8890	0
14	20231222	192400	2364352160	8890	8890	8890	8890	0
15	20231222	192300	2364352160	8890	8890	8890	8890	0
16	20231222	192200	2364352160	8890	8890	8890	8890	0
17	20231222	192100	2364352160	8890	8890	8890	8890	0
18	20231222	192000	2364352160	8890	8890	8890	8890	0
19	20231222	191900	2364352160	8890	8890	8890	8890	0
20	20231222	191800	2364352160	8890	8890	8890	8890	0
21	20231222	191700	2364352160	8890	8890	8890	8890	0
22	20231222	191600	2364352160	8890	8890	8890	8890	0
23	20231222	191500	2364352160	8890	8890	8890	8890	0
24	20231222	191400	2364352160	8890	8890	8890	8890	0
25	20231222	191300	2364352160	8890	8890	8890	8890	0
26	20231222	191200	2364352160	8890	8890	8890	8890	0
27	20231222	191100	2364352160	8890	8890	8890	8890	0
28	20231222	191000	2364352160	8890	8890	8890	8890	0
29	20231222	190900	2364352160	8890	8890	8890	8890	0
30	20231222	190800	2364352160	8890	8890	8890	8890	0
31	20231222	190700	2364352160	8890	8890	8890	8890	0
32	20231222	190600	2364352160	8890	8890	8890	8890	3140
33	20231222	190500	2364352160	8890	8890	8890	8890	0
34	20231222	190400	2364352160	8890	8890	8890	8890	0
35	20231222	190300	2364352160	8890	8890	8890	8890	0
36	20231222	190200	2364352160	8890	8890	8890	8890	0
37	20231222	190100	2364352160	8890	8890	8890	8890	0
38	20231222	190000	2364352160	8890	8890	8890	8890	0
39	20231222	185900	2364352160	8890	8890	8890	8890	0
40	20231222	185800	2364352160	8890	8890	8890	8890	0
41	20231222	185700	2364352160	8890	8890	8890	8890	0
42	20231222	185600	2364352160	8890	8890	8890	8890	0
43	20231222	185500	2364352160	8890	8890	8890	8890	0
44	20231222	185400	2364352160	8890	8890	8890	8890	0
45	20231222	185300	2364352160	8890	8890	8890	8890	0
46	20231222	185200	2364352160	8890	8890	8890	8890	0
47	20231222	185100	2364352160	8890	8890	8890	8890	0
48	20231222	185000	2364352160	8890	8890	8890	8890	0
49	20231222	184900	2364352160	8890	8890	8890	8890	0
50	20231222	184800	2364352160	8890	8890	8890	8890	0
51	20231222	184700	2364352160	8890	8890	8890	8890	0
52	20231222	184600	2364352160	8890	8890	8890	8890	0
53	20231222	184500	2364352160	8890	8890	8890	8890	0
54	20231222	184400	2364352160	8890	8890	8890	8890	0
55	20231222	184300	2364352160	8890	8890	8890	8890	0
56	20231222	184200	2364352160	8890	8890	8890	8890	0
57	20231222	184100	2364352160	8890	8890	8890	8890	0
58	20231222	184000	2364352160	8890	8890	8890	8890	0
59	20231222	183900	2364352160	8890	8890	8890	8890	0
60	20231222	183800	2364352160	8890	8890	8890	8890	0
61	20231222	183700	2364352160	8890	8890	8890	8890	0
62	20231222	183600	2364352160	8890	8890	8890	8890	3140
63	20231222	183500	2364352160	8890	8890	8890	8890	0
64	20231222	183400	2364352160	8890	8890	8890	8890	0
65	20231222	183300	2364352160	8890	8890	8890	8890	0
66	20231222	183200	2364352160	8890	8890	8890	8890	0
67	20231222	183100	2364352160	8890	8890	8890	8890	0
68	20231222	183000	2364352160	8890	8890	8890	8890	0
69	20231222	182900	2364352160	8890	8890	8890	8890	0
70	20231222	182800	2364352160	8890	8890	8890	8890	0
71	20231222	182700	2364352160	8890	8890	8890	8890	0
72	20231222	182600	2364352160	8890	8890	8890	8890	0
73	20231222	182500	2364352160	8890	8890	8890	8890	0
74	20231222	182400	2364352160	8890	8890	8890	8890	0
75	20231222	182300	2364352160	8890	8890	8890	8890	0
76	20231222	182200	2364352160	8890	8890	8890	8890	0
77	20231222	182100	2364352160	8890	8890	8890	8890	0
78	20231222	182000	2364352160	8890	8890	8890	8890	0
79	20231222	181900	2364352160	8890	8890	8890	8890	0
80	20231222	181800	2364352160	8890	8890	8890	8890	0
81	20231222	181700	2364352160	8890	8890	8890	8890	0
82	20231222	181600	2364352160	8890	8890	8890	8890	0
83	20231222	181500	2364352160	8890	8890	8890	8890	0
84	20231222	181400	2364352160	8890	8890	8890	8890	0
85	20231222	181300	2364352160	8890	8890	8890	8890	0
86	20231222	181200	2364352160	8890	8890	8890	8890	0
87	20231222	181100	2364352160	8890	8890	8890	8890	0
88	20231222	181000	2364352160	8890	8890	8890	8890	0
89	20231222	180900	2364352160	8890	8890	8890	8890	0
90	20231222	180800	2364352160	8890	8890	8890	8890	0
91	20231222	180700	2364352160	8890	8890	8890	8890	0
92	20231222	180600	2364352160	8890	8890	8890	8890	3140
93	20231222	180500	2364352160	8890	8890	8890	8890	0
94	20231222	180400	2364352160	8890	8890	8890	8890	0
95	20231222	180300	2364352160	8890	8890	8890	8890	0
96	20231222	180200	2364352160	8890	8890	8890	8890	0
97	20231222	180100	2364352160	8890	8890	8890	8890	0
98	20231222	180000	2364352160	8890	8890	8890	8890	0
99	20231222	175900	2364352160	8890	8890	8890	8890	0
100	20231222	175800	2364352160	8890	8890	8890	8890	0
101	20231222	175700	2364352160	8890	8890	8890	8890	0
102	20231222	175600	2364352160	8890	8890	8890	8890	0
103	20231222	175500	2364352160	8890	8890	8890	8890	0
104	20231222	175400	2364352160	8890	8890	8890	8890	0
105	20231222	175300	2364352160	8890	8890	8890	8890	0
106	20231222	175200	2364352160	8890	8890	8890	8890	0
107	20231222	175100	2364352160	8890	8890	8890	8890	0
108	20231222	175000	2364352160	8890	8890	8890	8890	0
109	20231222	174900	2364352160	8890	8890	8890	8890	0
110	20231222	174800	2364352160	8890	8890	8890	8890	0
111	20231222	174700	2364352160	8890	8890	8890	8890	0
112	20231222	174600	2364352160	8890	8890	8890	8890	0
113	20231222	174500	2364352160	8890	8890	8890	8890	0
114	20231222	174400	2364352160	8890	8890	8890	8890	0
115	20231222	174300	2364352160	8890	8890	8890	8890	0
116	20231222	174200	2364352160	8890	8890	8890	8890	0
117	20231222	174100	2364352160	8890	8890	8890	8890	0
118	20231222	174000	2364352160	8890	8890	8890	8890	0
119	20231222	173900	2364352160	8890	8890	8890	8890	0
120	20231222	173800	2364352160	8890	8890	8890	8890	0
121	20231222	173700	2364352160	8890	8890	8890	8890	0
122	20231222	173600	2364352160	8890	8890	8890	8890	3140
123	20231222	173500	2364352160	8890	8890	8890	8890	0
124	20231222	173400	2364352160	8890	8890	8890	8890	0
125	20231222	173300	2364352160	8890	8890	8890	8890	0
126	20231222	173200	2364352160	8890	8890	8890	8890	0
127	20231222	173100	2364352160	8890	8890	8890	8890	0
128	20231222	173000	2364352160	8890	8890	8890	8890	0
129	20231222	172900	2364352160	8890	8890	8890	8890	0
130	20231222	172800	2364352160	8890	8890	8890	8890	0
131	20231222	172700	2364352160	8890	8890	8890	8890	0
132	20231222	172600	2364352160	8890	8890	8890	8890	0
133	20231222	172500	2364352160	8890	8890	8890	8890	0
134	20231222	172400	2364352160	8890	8890	8890	8890	0
135	20231222	172300	2364352160	8890	8890	8890	8890	0
136	20231222	172200	2364352160	8890	8890	8890	8890	0
137	20231222	172100	2364352160	8890	8890	8890	8890	0
138	20231222	172000	2364352160	8890	8890	8890	8890	0
139	20231222	171900	2364352160	8890	8890	8890	8890	0
140	20231222	171800	2364352160	8890	8890	8890	8890	0
141	20231222	171700	2364352160	8890	8890	8890	8890	0
142	20231222	171600	2364352160	8890	8890	8890	8890	0
143	20231222	171500	2364352160	8890	8890	8890	8890	0
144	20231222	171400	2364352160	8890	8890	8890	8890	0
145	20231222	171300	2364352160	8890	8890	8890	8890	0
146	20231222	171200	2364352160	8890	8890	8890	8890	0
147	20231222	171100	2364352160	8890	8890	8890	8890	0
148	20231222	171000	2364352160	8890	8890	8890	8890	0
149	20231222	170900	2364352160	8890	8890	8890	8890	0
150	20231222	170800	2364352160	8890	8890	8890	8890	0
151	20231222	170700	2364352160	8890	8890	8890	8890	0
152	20231222	170600	2364352160	8890	8890	8890	8890	3140
153	20231222	170500	2364352160	8890	8890	8890	8890	0
154	20231222	170400	2364352160	8890	8890	8890	8890	0
155	20231222	170300	2364352160	8890	8890	8890	8890	0
156	20231222	170200	2364352160	8890	8890	8890	8890	0
157	20231222	170100	2364352160	8890	8890	8890	8890	0
158	20231222	170000	2364352160	8890	8890	8890	8890	0
159	20231222	165900	2364352160	8890	8890	8890	8890	0
160	20231222	165800	2364352160	8890	8890	8890	8890	0
161	20231222	165700	2364352160	8890	8890	8890	8890	0
162	20231222	165600	2364352160	8890	8890	8890	8890	0
163	20231222	165500	2364352160	8890	8890	8890	8890	0
164	20231222	165400	2364352160	8890	8890	8890	8890	0
165	20231222	165300	2364352160	8890	8890	8890	8890	0
166	20231222	165200	2364352160	8890	8890	8890	8890	0
167	20231222	165100	2364352160	8890	8890	8890	8890	0
168	20231222	165000	2364352160	8890	8890	8890	8890	0
169	20231222	164900	2364352160	8890	8890	8890	8890	0
170	20231222	164800	2364352160	8890	8890	8890	8890	0
171	20231222	164700	2364352160	8890	8890	8890	8890	0
172	20231222	164600	2364352160	8890	8890	8890	8890	0
173	20231222	164500	2364352160	8890	8890	8890	8890	0
174	20231222	164400	2364352160	8890	8890	8890	8890	0
175	20231222	164300	2364352160	8890	8890	8890	8890	0
176	20231222	164200	2364352160	8890	8890	8890	8890	0
177	20231222	164100	2364352160	8890	8890	8890	8890	0
178	20231222	164000	2364352160	8890	8890	8890	8890	0
179	20231222	163900	2364352160	8890	8890	8890	8890	0
180	20231222	163800	2364352160	8890	8890	8890	8890	0
181	20231222	163700	2364352160	8890	8890	8890	8890	0
182	20231222	163600	2364352160	8890	8890	8890	8890	3140
183	20231222	163500	2364352160	8890	8890	8890	8890	0
184	20231222	163400	2364352160	8890	8890	8890	8890	0
185	20231222	163300	2364352160	8890	8890	8890	8890	0
186	20231222	163200	2364352160	8890	8890	8890	8890	0
187	20231222	163100	2364352160	8890	8890	8890	8890	0
188	20231222	163000	2364352160	8890	8890	8890	8890	0
189	20231222	162900	2364352160	8890	8890	8890	8890	0
190	20231222	162800	2364352160	8890	8890	8890	8890	0
191	20231222	162700	2364352160	8890	8890	8890	8890	0
192	20231222	162600	2364352160	8890	8890	8890	8890	0
193	20231222	162500	2364352160	8890	8890	8890	8890	0
194	20231222	162400	2364352160	8890	8890	8890	8890	0
195	20231222	162300	2364352160	8890	8890	8890	8890	0
196	20231222	162200	2364352160	8890	8890	8890	8890	0
197	20231222	162100	2364352160	8890	8890	8890	8890	0
198	20231222	162000	2364352160	8890	8890	8890	8890	0
199	20231222	161900	2364352160	8890	8890	8890	8890	0
200	20231222	161800	2364352160	8890	8890	8890	8890	0
201	20231222	161700	2364352160	8890	8890	8890	8890	0
202	20231222	161600	2364352160	8890	8890	8890	8890	0
203	20231222	161500	2364352160	8890	8890	8890	8890	0
204	20231222	161400	2364352160	8890	8890	8890	8890	0
205	20231222	161300	2364352160	8890	8890	8890	8890	0
206	20231222	161200	2364352160	8890	8890	8890	8890	0
207	20231222	161100	2364352160	8890	8890	8890	8890	0
208	20231222	161000	2364352160	8890	8890	8890	8890	0
209	20231222	160900	2364352160	8890	8890	8890	8890	0
210	20231222	160800	2364352160	8890	8890	8890	8890	0
211	20231222	160700	2364352160	8890	8890	8890	8890	0
212	20231222	160600	2364352160	8890	8890	8890	8890	3140
213	20231222	160500	2364352160	8890	8890	8890	8890	0
214	20231222	160400	2364352160	8890	8890	8890	8890	0
215	20231222	160300	2364352160	8890	8890	8890	8890	0
216	20231222	160200	2364352160	8890	8890	8890	8890	0
217	20231222	160100	2364352160	8890	8890	8890	8890	0
218	20231222	160000	2364352160	8890	8890	8890	8890	0
219	20231222	155900	2364352160	8890	8890	8890	8890	0
220	20231222	155800	2364352160	8890	8890	8890	8890	0
221	20231222	155700	2364352160	8890	8890	8890	8890	0
222	20231222	155600	2364352160	8890	8890	8890	8890	0
223	20231222	155500	2364352160	8890	8890	8890	8890	0
224	20231222	155400	2364352160	8890	8890	8890	8890	0
225	20231222	155300	2364352160	8890	8890	8890	8890	0
226	20231222	155200	2364352160	8890	8890	8890	8890	0
227	20231222	155100	2364352160	8890	8890	8890	8890	0
228	20231222	155000	2364352160	8890	8890	8890	8890	0
229	20231222	154900	2364352160	8890	8890	8890	8890	0
230	20231222	154800	2364352160	8890	8890	8890	8890	0
231	20231222	154700	2364352160	8890	8890	8890	8890	0
232	20231222	154600	2364352160	8890	8890	8890	8890	0
233	20231222	154500	2364352160	8890	8890	8890	8890	0
234	20231222	154400	2364352160	8890	8890	8890	8890	0
235	20231222	154300	2364352160	8890	8890	8890	8890	0
236	20231222	154200	2364352160	8890	8890	8890	8890	0
237	20231222	154100	2364352160	8890	8890	8890	8890	0
238	20231222	154000	2364352160	8890	8890	8890	8890	0
239	20231222	153900	2364352160	8890	8890	8890	8890	0
240	20231222	153800	2364352160	8890	8890	8890	8890	0
241	20231222	153700	2364352160	8890	8890	8890	8890	0
242	20231222	153600	2364352160	8890	8890	8890	8890	3140
243	20231222	153500	2364352160	8890	8890	8890	8890	0
244	20231222	153400	2364352160	8890	8890	8890	8890	0
245	20231222	153300	2364352160	8890	8890	8890	8890	0
246	20231222	153200	2364352160	8890	8890	8890	8890	0
247	20231222	153100	2364352160	8890	8890	8890	8890	0
248	20231222	153000	2364352160	8890	8890	8890	8890	3140
249	20231222	152900	2336437560	8900	8900	8900	8900	0
250	20231222	152800	2336437560	8900	8900	8900	8900	0
251	20231222	152700	2336437560	8900	8900	8900	8900	0
252	20231222	152600	2336437560	8900	8900	8900	8900	0
253	20231222	152500	2336437560	8900	8900	8900	8900	0
254	20231222	152400	2336437560	8900	8900	8900	8900	0
255	20231222	152300	2336437560	8900	8900	8900	8900	0
256	20231222	152200	2336437560	8900	8900	8900	8900	0
257	20231222	152100	2336437560	8900	8900	8900	8900	0
258	20231222	152000	2336437560	8900	8900	8900	8900	0
259	20231222	151900	2336437560	8900	8900	8930	8900	276
260	20231222	151800	2333981130	8900	8910	8910	8900	3600
261	20231222	151700	2301933260	8930	8920	8930	8920	908
262	20231222	151600	2293824880	8930	8930	8930	8930	51
263	20231222	151500	2293369450	8930	8940	8940	8900	230
264	20231222	151400	2291319380	8950	8950	8950	8920	293
265	20231222	151300	2288698260	8950	8920	8950	8920	105
266	20231222	151200	2287761510	8920	8900	8920	8900	227
267	20231222	151100	2285738460	8900	8900	8910	8900	3023
268	20231222	151000	2258833750	8900	8920	8920	8900	521
269	20231222	150900	2254192740	8920	8920	8920	8920	387
270	20231222	150800	2250740700	8910	8900	8920	8900	711
271	20231222	150700	2244412030	8910	8930	8930	8910	1957
272	20231222	150600	2226964860	8930	8930	8930	8930	104
273	20231222	150500	2226036140	8930	8910	8930	8910	759
274	20231222	150400	2219263250	8910	8910	8910	8910	16
275	20231222	150300	2219120690	8910	8920	8930	8910	1357
276	20231222	150200	2207028850	8920	8930	8930	8920	106
277	20231222	150100	2206083070	8930	8940	8940	8930	2
278	20231222	150000	2206065200	8930	8940	8940	8930	681
279	20231222	145900	2199983280	8950	8950	8950	8950	1
280	20231222	145800	2199974330	8930	8930	8930	8930	600
281	20231222	145700	2194616330	8930	8930	8930	8930	0
282	20231222	145600	2194616330	8930	8930	8930	8910	81
283	20231222	145500	2193894500	8930	8940	8940	8930	3
284	20231222	145400	2193867700	8910	8950	8950	8910	2001
285	20231222	145300	2176024100	8920	8930	8950	8920	343
286	20231222	145200	2172957810	8950	8920	8950	8920	105
287	20231222	145100	2172021080	8920	8950	8950	8920	2002
288	20231222	145000	2154159430	8930	8950	8950	8930	1188
289	20231222	144900	2143541510	8950	8950	8950	8950	70
290	20231222	144800	2142915010	8950	8950	8950	8950	324
291	20231222	144700	2140015210	8950	8940	8950	8940	41
292	20231222	144600	2139648400	8940	8970	8970	8940	2960
293	20231222	144500	2113151900	8980	8980	8980	8980	1
294	20231222	144400	2113142920	8980	8970	8980	8970	12
295	20231222	144300	2113035270	8970	8970	8970	8970	100
296	20231222	144200	2112138270	8960	8960	8960	8960	6
297	20231222	144100	2112084510	8950	8950	8950	8950	228
298	20231222	144000	2110043910	8950	8960	8960	8940	1509
299	20231222	143900	2096531680	8970	8970	8970	8970	0
300	20231222	143800	2096531680	8970	8960	8970	8960	1145
301	20231222	143700	2086271350	8970	8970	8970	8970	0
302	20231222	143600	2086271350	8970	8970	8970	8970	5
303	20231222	143500	2086226500	8980	8980	8980	8980	110
304	20231222	143400	2085238700	8950	8980	8980	8950	517
305	20231222	143300	2080596070	8970	8970	8970	8970	0
306	20231222	143200	2080596070	8970	8960	8980	8960	48
307	20231222	143100	2080165960	8960	8940	8960	8940	4
308	20231222	143000	2080130180	8940	8940	8940	8940	500
309	20231222	142900	2075660180	8950	8950	8950	8950	1
310	20231222	142800	2075651230	8950	8950	8950	8950	55
311	20231222	142700	2075158980	8950	8950	8950	8950	2
312	20231222	142600	2075141080	8930	8950	8950	8930	1633
313	20231222	142500	2060548250	8950	8930	8950	8930	105
314	20231222	142400	2059608580	8930	8930	8930	8920	495
315	20231222	142300	2055190230	8930	8930	8930	8930	2
316	20231222	142200	2055172370	8920	8920	8920	8920	0
317	20231222	142100	2055172370	8920	8930	8930	8920	974
318	20231222	142000	2046476970	8930	8930	8930	8930	191
319	20231222	141900	2044771340	8930	8930	8930	8930	41
320	20231222	141800	2044405210	8930	8930	8930	8930	153
321	20231222	141700	2043038920	8930	8930	8940	8930	114
322	20231222	141600	2042020450	8920	8930	8930	8920	87
323	20231222	141500	2041244040	8930	8930	8930	8930	1084
324	20231222	141400	2031563920	8930	8930	8930	8930	149
325	20231222	141300	2030233350	8930	8940	8940	8930	1566
326	20231222	141200	2016233930	8940	8940	8940	8940	182
327	20231222	141100	2014606850	8940	8940	8940	8940	0
328	20231222	141000	2014606850	8940	8950	8950	8940	1046
329	20231222	140900	2005245490	8940	8950	8950	8940	42
330	20231222	140800	2004869910	8940	8960	8960	8940	69
331	20231222	140700	2004252730	8950	8950	8970	8940	269
332	20231222	140600	2001844570	8970	8960	8970	8950	2791
333	20231222	140500	1976850090	8960	8960	8970	8960	378
334	20231222	140400	1973461180	8960	8960	8960	8960	114
335	20231222	140300	1972439740	8960	8960	8960	8960	39
336	20231222	140200	1972090300	8960	8960	8970	8960	275
337	20231222	140100	1969624520	8960	8960	8960	8960	107
338	20231222	140000	1968665800	8960	8960	8960	8960	126
339	20231222	135900	1967536840	8970	8980	8980	8970	53
340	20231222	135800	1967061330	8980	8970	8980	8970	185
341	20231222	135700	1965401380	8970	8980	8980	8970	375
342	20231222	135600	1962034900	8970	8980	8980	8970	40
343	20231222	135500	1961676090	8970	8970	8970	8970	133
344	20231222	135400	1960483080	8970	8960	8970	8960	278
345	20231222	135300	1957990040	8970	8950	8970	8950	1272
346	20231222	135200	1946593500	8960	8960	8960	8960	30
347	20231222	135100	1946324700	8960	8950	8960	8950	68
348	20231222	135000	1945716040	8960	8960	8960	8960	134
349	20231222	134900	1944515400	8950	8950	8950	8950	63
350	20231222	134800	1943951550	8960	8960	8960	8960	28
351	20231222	134700	1943700670	8960	8970	8970	8960	133
352	20231222	134600	1942508980	8970	8990	8990	8960	2658
353	20231222	134500	1918661460	8990	8990	8990	8990	419
354	20231222	134400	1914894650	9000	9000	9000	9000	20
355	20231222	134300	1914714650	8990	8990	8990	8990	63
356	20231222	134200	1914148280	8990	8990	8990	8990	369
357	20231222	134100	1910830970	8990	8990	8990	8990	1
358	20231222	134000	1910821980	8980	8970	8980	8970	665
359	20231222	133900	1904850910	8980	8970	8980	8970	223
360	20231222	133800	1902850400	8970	8970	8970	8970	172
361	20231222	133700	1901307560	8960	8960	8960	8960	786
362	20231222	133600	1894265000	8970	8970	8970	8970	166
363	20231222	133500	1892775980	8960	8970	8970	8960	565
364	20231222	133400	1887713550	8970	8960	8970	8960	749
365	20231222	133300	1880998290	8950	8960	8960	8950	136
366	20231222	133200	1879780360	8960	8960	8970	8960	145
367	20231222	133100	1878480420	8960	8960	8960	8960	15
368	20231222	133000	1878346020	8950	8960	8960	8950	81
369	20231222	132900	1877620460	8960	8960	8960	8960	250
370	20231222	132800	1875380460	8970	8980	8980	8930	7284
371	20231222	132700	1810172150	8990	9000	9000	8990	313
372	20231222	132600	1807357130	9000	8990	9000	8990	215
373	20231222	132500	1805422750	8990	8990	8990	8990	62
374	20231222	132400	1804865370	8990	8990	8990	8980	686
375	20231222	132300	1798702230	8990	8990	8990	8990	6
376	20231222	132200	1798648290	8980	8980	8980	8980	62
377	20231222	132100	1798091530	8990	8990	8990	8980	69
378	20231222	132000	1797471750	8990	8990	8990	8990	300
379	20231222	131900	1794774750	8980	8990	8990	8980	256
380	20231222	131800	1792473400	9000	9000	9000	9000	7
381	20231222	131700	1792410400	9000	8990	9000	8990	35
382	20231222	131600	1792095500	8990	9000	9000	8990	1263
383	20231222	131500	1780736610	9010	9010	9010	9010	67
384	20231222	131400	1780132940	9010	9010	9010	9010	21
385	20231222	131300	1779943730	9010	9010	9010	9010	62
386	20231222	131200	1779385110	9010	9010	9010	9010	0
387	20231222	131100	1779385110	9010	9020	9020	9010	64
388	20231222	131000	1778808460	9020	9010	9020	9010	430
389	20231222	130900	1774933860	9000	9010	9010	9000	705
390	20231222	130800	1768588010	9010	9000	9010	9000	1333
391	20231222	130700	1756588190	9010	9030	9040	9010	2840
392	20231222	130600	1730977210	9030	9030	9030	9030	0
393	20231222	130500	1730977210	9030	9050	9060	9030	2108
394	20231222	130400	1711921570	9070	9070	9070	9070	0
395	20231222	130300	1711921570	9070	9080	9080	9050	2695
396	20231222	130200	1687508910	9070	9070	9070	9070	200
397	20231222	130100	1685694910	9070	9070	9070	9070	73
398	20231222	130000	1685032800	9070	9080	9080	9070	293
399	20231222	125900	1682375280	9070	9070	9070	9070	197
400	20231222	125800	1680588490	9060	9060	9060	9060	63
401	20231222	125700	1680017710	9060	9060	9070	9060	235
402	20231222	125600	1677888410	9070	9070	9070	9070	3
403	20231222	125500	1677861200	9070	9070	9070	9060	76
404	20231222	125400	1677172510	9070	9070	9070	9070	36
405	20231222	125300	1676845990	9060	9070	9070	9060	2062
406	20231222	125200	1658153840	9070	9070	9080	9070	684
407	20231222	125100	1651948890	9080	9080	9080	9080	230
408	20231222	125000	1649860490	9070	9070	9070	9070	62
409	20231222	124900	1649298150	9070	9070	9070	9070	120
410	20231222	124800	1648209750	9080	9080	9080	9080	0
411	20231222	124700	1648209750	9080	9080	9080	9080	10
412	20231222	124600	1648118950	9070	9070	9070	9070	574
413	20231222	124500	1642912770	9070	9080	9080	9070	1731
414	20231222	124400	1627206090	9090	9090	9090	9090	0
415	20231222	124300	1627206090	9090	9090	9090	9090	50
416	20231222	124200	1626751590	9080	9080	9080	9080	6
417	20231222	124100	1626697110	9080	9080	9080	9080	195
418	20231222	124000	1624926510	9080	9080	9080	9080	10
419	20231222	123900	1624835710	9080	9080	9080	9080	0
420	20231222	123800	1624835710	9080	9070	9080	9070	164
421	20231222	123700	1623348090	9080	9080	9080	9080	0
422	20231222	123600	1623348090	9080	9080	9080	9080	84
423	20231222	123500	1622585370	9080	9070	9080	9070	664
424	20231222	123400	1616562690	9080	9080	9080	9080	505
425	20231222	123300	1611977290	9080	9080	9080	9080	150
426	20231222	123200	1610615290	9090	9110	9110	9090	3356
427	20231222	123100	1580087770	9100	9120	9120	9100	558
428	20231222	123000	1575005490	9120	9120	9120	9120	28
429	20231222	122900	1574750130	9120	9120	9120	9120	410
430	20231222	122800	1571010930	9120	9120	9120	9120	350
431	20231222	122700	1567818930	9120	9120	9120	9120	152
432	20231222	122600	1566432690	9120	9120	9120	9120	175
433	20231222	122500	1564836690	9130	9130	9130	9130	184
434	20231222	122400	1563156770	9140	9140	9140	9140	145
435	20231222	122300	1561831470	9140	9150	9150	9140	242
436	20231222	122200	1559619530	9150	9150	9150	9150	0
437	20231222	122100	1559619530	9150	9150	9150	9150	265
438	20231222	122000	1557194780	9150	9150	9150	9150	0
439	20231222	121900	1557194780	9150	9150	9150	9150	5
440	20231222	121800	1557149030	9150	9160	9160	9150	162
441	20231222	121700	1555665520	9160	9150	9160	9150	145
442	20231222	121600	1554338720	9150	9150	9150	9150	49
443	20231222	121500	1553890370	9150	9150	9150	9150	200
444	20231222	121400	1552060370	9160	9160	9160	9160	12
445	20231222	121300	1551950450	9160	9150	9160	9150	102
446	20231222	121200	1551017140	9150	9150	9150	9150	25
447	20231222	121100	1550788390	9150	9150	9150	9150	10
448	20231222	121000	1550696890	9150	9150	9150	9150	0
449	20231222	120900	1550696890	9150	9150	9150	9150	501
450	20231222	120800	1546112740	9140	9130	9140	9130	53
451	20231222	120700	1545628650	9140	9140	9140	9140	523
452	20231222	120600	1540848430	9150	9150	9150	9150	180
453	20231222	120500	1539201430	9160	9160	9160	9160	74
454	20231222	120400	1538523590	9160	9150	9160	9150	133
455	20231222	120300	1537306310	9150	9150	9150	9150	616
456	20231222	120200	1531669910	9150	9150	9150	9150	5
457	20231222	120100	1531624160	9140	9140	9140	9140	155
458	20231222	120000	1530207460	9140	9140	9140	9140	0
459	20231222	115900	1530207460	9140	9140	9140	9140	50
460	20231222	115800	1529750460	9130	9130	9130	9130	100
461	20231222	115700	1528837460	9120	9120	9120	9120	73
462	20231222	115600	1528171700	9120	9120	9120	9120	111
463	20231222	115500	1527159380	9120	9120	9130	9120	251
464	20231222	115400	1524870060	9130	9120	9130	9120	120
465	20231222	115300	1523775650	9120	9130	9130	9120	252
466	20231222	115200	1521477390	9130	9130	9130	9130	11
467	20231222	115100	1521376960	9130	9140	9140	9130	597
468	20231222	115000	1515924910	9140	9150	9150	9140	501
469	20231222	114900	1511345330	9150	9160	9170	9150	1390
470	20231222	114800	1498617310	9170	9170	9170	9170	0
471	20231222	114700	1498617310	9170	9160	9170	9160	30
472	20231222	114600	1498342310	9160	9160	9160	9160	289
473	20231222	114500	1495695070	9160	9160	9160	9160	3
474	20231222	114400	1495667590	9160	9160	9160	9160	0
475	20231222	114300	1495667590	9160	9160	9160	9160	6
476	20231222	114200	1495612630	9150	9190	9190	9150	2953
477	20231222	114100	1468573320	9190	9210	9210	9190	6041
478	20231222	114000	1412995210	9220	9220	9220	9220	60
479	20231222	113900	1412442010	9220	9220	9220	9220	4
480	20231222	113800	1412405130	9220	9220	9220	9220	0
481	20231222	113700	1412405130	9220	9220	9220	9220	10
482	20231222	113600	1412312930	9220	9210	9220	9210	120
483	20231222	113500	1411206630	9210	9200	9210	9200	280
484	20231222	113400	1408630000	9200	9200	9200	9200	1
485	20231222	113300	1408620800	9200	9200	9200	9200	6
486	20231222	113200	1408565600	9210	9210	9210	9210	60
487	20231222	113100	1408013000	9210	9210	9210	9210	242
488	20231222	113000	1405784180	9220	9220	9220	9220	11
489	20231222	112900	1405682760	9210	9210	9210	9210	390
490	20231222	112800	1402090860	9210	9210	9210	9210	199
491	20231222	112700	1400258070	9210	9210	9210	9210	300
492	20231222	112600	1397495070	9210	9210	9210	9210	36
493	20231222	112500	1397163510	9210	9220	9220	9210	1236
494	20231222	112400	1385775090	9220	9250	9250	9220	2224
495	20231222	112300	1365233230	9250	9250	9250	9250	21
496	20231222	112200	1365038980	9250	9250	9250	9250	113
497	20231222	112100	1363993730	9250	9250	9250	9250	40
498	20231222	112000	1363623730	9250	9250	9260	9250	1211
499	20231222	111900	1352421280	9260	9250	9260	9240	2172
500	20231222	111800	1332332860	9240	9250	9250	9240	672
501	20231222	111700	1326117230	9250	9230	9250	9230	3536
502	20231222	111600	1293429590	9230	9230	9230	9230	840
503	20231222	111500	1285676390	9240	9210	9240	9210	10196
504	20231222	111400	1191696200	9200	9190	9200	9190	337
505	20231222	111300	1188595810	9200	9190	9200	9190	1045
506	20231222	111200	1178983160	9190	9190	9190	9190	101
507	20231222	111100	1178054970	9180	9190	9190	9180	18
508	20231222	111000	1177889690	9190	9180	9190	9180	1002
509	20231222	110900	1168687670	9180	9180	9180	9180	20
510	20231222	110800	1168504070	9180	9180	9180	9180	90
511	20231222	110700	1167677870	9170	9180	9180	9170	27
512	20231222	110600	1167430180	9180	9170	9180	9170	10
513	20231222	110500	1167338440	9170	9170	9170	9170	598
514	20231222	110400	1161854780	9170	9160	9170	9160	712
515	20231222	110300	1155325800	9160	9150	9160	9150	1251
516	20231222	110200	1143872190	9160	9160	9160	9160	306
517	20231222	110100	1141069230	9160	9160	9160	9160	928
518	20231222	110000	1132568750	9150	9140	9150	9140	175
519	20231222	105900	1130967600	9140	9130	9140	9130	417
520	20231222	105800	1127156720	9130	9130	9130	9130	31
521	20231222	105700	1126873690	9130	9130	9130	9120	2063
522	20231222	105600	1108038600	9140	9140	9140	9140	44
523	20231222	105500	1107636440	9140	9140	9140	9140	702
524	20231222	105400	1101220160	9140	9140	9140	9140	1
525	20231222	105300	1101211020	9140	9120	9140	9120	3667
526	20231222	105200	1067719040	9120	9140	9140	9120	1005
527	20231222	105100	1058549730	9150	9160	9160	9150	607
528	20231222	105000	1052995670	9150	9150	9150	9150	295
529	20231222	104900	1050296420	9150	9140	9150	9140	2011
530	20231222	104800	1031906440	9140	9140	9140	9140	0
531	20231222	104700	1031906440	9140	9140	9140	9140	1
532	20231222	104600	1031897300	9140	9140	9140	9140	160
533	20231222	104500	1030434900	9140	9140	9140	9140	0
534	20231222	104400	1030434900	9140	9140	9140	9140	626
535	20231222	104300	1024713260	9150	9150	9150	9150	39
536	20231222	104200	1024356410	9150	9140	9150	9140	11
537	20231222	104100	1024255860	9140	9140	9140	9140	843
538	20231222	104000	1016550840	9140	9140	9160	9140	1260
539	20231222	103900	1005033360	9140	9140	9140	9120	4079
540	20231222	103800	967819910	9150	9170	9170	9150	1075
541	20231222	103700	957972940	9190	9200	9200	9180	1777
542	20231222	103600	941647250	9200	9200	9200	9190	1982
543	20231222	103500	923414220	9200	9230	9230	9200	131
544	20231222	103400	922208670	9230	9200	9230	9200	1609
545	20231222	103300	907393220	9200	9230	9230	9200	1580
546	20231222	103200	892856140	9230	9190	9230	9160	1568
547	20231222	103100	878427720	9210	9210	9220	9200	599
548	20231222	103000	872912750	9220	9220	9220	9220	320
549	20231222	102900	869962350	9220	9190	9240	9190	6087
550	20231222	102800	813836820	9200	9150	9210	9150	7134
551	20231222	102700	748348270	9160	9130	9160	9130	1055
552	20231222	102600	738700990	9130	9130	9150	9130	1368
553	20231222	102500	726194900	9130	9140	9140	9130	600
554	20231222	102400	720713150	9150	9150	9150	9150	1000
555	20231222	102300	711563150	9150	9150	9150	9140	2033
556	20231222	102200	692961360	9130	9130	9140	9130	1686
557	20231222	102100	677552330	9130	9140	9140	9110	1446
558	20231222	102000	664344750	9130	9100	9130	9100	1578
559	20231222	101900	649962800	9100	9090	9100	9090	141
560	20231222	101800	648680020	9090	9070	9100	9070	3255
561	20231222	101700	619104540	9070	9070	9070	9070	548
562	20231222	101600	614134180	9070	9070	9070	9060	676
563	20231222	101500	608003880	9070	9070	9070	9070	322
564	20231222	101400	605083340	9070	9070	9070	9070	703
565	20231222	101300	598707130	9070	9090	9090	9060	1117
566	20231222	101200	588570500	9080	9090	9100	9080	3782
567	20231222	101100	554194900	9080	9060	9080	9060	2574
568	20231222	101000	530854300	9060	9050	9060	9040	734
569	20231222	100900	524211320	9040	9020	9040	9020	2791
570	20231222	100800	498989980	9020	9020	9020	9020	108
571	20231222	100700	498015820	9030	9030	9030	9030	20
572	20231222	100600	497835220	9040	8990	9040	8990	5751
573	20231222	100500	446017530	8990	9000	9000	8990	453
574	20231222	100400	441945010	9000	9000	9000	9000	445
575	20231222	100300	437940010	9000	9000	9000	9000	320
576	20231222	100200	435060010	9000	8990	9010	8990	135
577	20231222	100100	433845340	8990	9010	9010	8990	204
578	20231222	100000	432011300	9010	9000	9010	9000	549
579	20231222	095900	427070070	9000	9000	9000	9000	265
580	20231222	095800	424685070	9000	8990	9000	8990	340
581	20231222	095700	421625470	8990	8990	8990	8990	515
582	20231222	095600	416995620	8990	8990	8990	8990	100
583	20231222	095500	416096620	9010	8980	9010	8980	2202
584	20231222	095400	396296570	8970	8970	8970	8970	0
585	20231222	095300	396296570	8970	8960	8970	8960	370
586	20231222	095200	392979060	8950	8950	8950	8950	0
587	20231222	095100	392979060	8950	8950	8950	8950	0
588	20231222	095000	392979060	8950	8950	8950	8950	87
589	20231222	094900	392200410	8950	8950	8950	8950	160
590	20231222	094800	390768410	8960	8970	8970	8960	1148
591	20231222	094700	380479830	8970	8980	8980	8970	387
592	20231222	094600	377008060	8990	9000	9000	8990	17
593	20231222	094500	376855130	9000	9000	9000	9000	0
594	20231222	094400	376855130	9000	8970	9000	8970	506
595	20231222	094300	372316280	8990	8990	8990	8990	501
596	20231222	094200	367812290	8990	8990	8990	8990	0
597	20231222	094100	367812290	8990	8990	8990	8990	60
598	20231222	094000	367272890	8990	8980	8990	8980	3
599	20231222	093900	367245930	8950	8980	9000	8950	872
600	20231222	093800	359422180	8980	8990	9000	8980	1849
601	20231222	093700	342807700	9000	9000	9000	9000	481
602	20231222	093600	338478700	9000	9000	9000	9000	10
603	20231222	093500	338388700	9000	9000	9000	9000	628
604	20231222	093400	332736700	9000	8990	9010	8990	530
605	20231222	093300	327966210	9010	9000	9010	9000	791
606	20231222	093200	320844210	9000	9000	9000	9000	0
607	20231222	093100	320844210	9000	9000	9010	9000	1095
608	20231222	093000	310988980	8990	9010	9010	8990	1147
609	20231222	092900	300666350	9010	9000	9010	9000	671
610	20231222	092800	294624850	9000	8980	9000	8980	977
611	20231222	092700	285843610	8960	8990	8990	8960	1050
612	20231222	092600	276424720	9000	8940	9000	8940	1519
613	20231222	092500	262796670	8950	8950	8950	8930	1796
614	20231222	092400	246739100	8940	8950	8950	8940	666
615	20231222	092300	240778550	8960	8960	8960	8960	32
616	20231222	092200	240491830	8960	8950	8960	8940	101
617	20231222	092100	239588620	8960	8960	8960	8960	92
618	20231222	092000	238764300	8960	8940	8960	8930	120
619	20231222	091900	237689910	8920	8940	8940	8920	384
620	20231222	091800	234261270	8940	8930	8940	8930	67
621	20231222	091700	233662950	8940	8930	8940	8930	311
622	20231222	091600	230885630	8940	8950	8950	8940	69
623	20231222	091500	230268450	8950	8950	8950	8950	0
624	20231222	091400	230268450	8950	8930	8950	8930	337
625	20231222	091300	227258980	8920	8920	8920	8920	0
626	20231222	091200	227258980	8920	8920	8920	8920	50
627	20231222	091100	226812980	8920	8920	8930	8920	814
628	20231222	091000	219552080	8920	8930	8930	8910	820
629	20231222	090900	212236620	8900	8920	8930	8900	782
630	20231222	090800	205272080	8930	8950	8950	8900	8338
631	20231222	090700	130932000	8960	8950	8960	8950	1077
632	20231222	090600	121287840	8960	8960	8980	8950	3156
633	20231222	090500	93022300	8950	8960	8980	8950	707
634	20231222	090400	86685580	8970	8980	8980	8970	904
635	20231222	090300	78567760	8950	8970	9000	8950	1246
636	20231222	090200	67382130	8970	8970	8990	8950	1194
637	20231222	090100	56668900	9000	9000	9000	9000	1040
638	20231222	090000	47308900	9000	8970	9000	8940	5274