KissMeData/051160/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	192900	1260127830	8890	8890	8890	8890	5232
3	20231222	192800	1260127830	8890	8890	8890	8890	0
4	20231222	192700	1260127830	8890	8890	8890	8890	0
5	20231222	192600	1260127830	8890	8890	8890	8890	0
6	20231222	192500	1260127830	8890	8890	8890	8890	0
7	20231222	192400	1260127830	8890	8890	8890	8890	0
8	20231222	192300	1260127830	8890	8890	8890	8890	0
9	20231222	192200	1260127830	8890	8890	8890	8890	0
10	20231222	192100	1260127830	8890	8890	8890	8890	0
11	20231222	192000	1260127830	8890	8890	8890	8890	0
12	20231222	191900	1260127830	8890	8890	8890	8890	0
13	20231222	191800	1260127830	8890	8890	8890	8890	0
14	20231222	191700	1260127830	8890	8890	8890	8890	0
15	20231222	191600	1260127830	8890	8890	8890	8890	0
16	20231222	191500	1260127830	8890	8890	8890	8890	0
17	20231222	191400	1260127830	8890	8890	8890	8890	0
18	20231222	191300	1260127830	8890	8890	8890	8890	0
19	20231222	191200	1260127830	8890	8890	8890	8890	0
20	20231222	191100	1260127830	8890	8890	8890	8890	0
21	20231222	191000	1260127830	8890	8890	8890	8890	0
22	20231222	190900	1260127830	8890	8890	8890	8890	0
23	20231222	190800	1260127830	8890	8890	8890	8890	0
24	20231222	190700	1260127830	8890	8890	8890	8890	0
25	20231222	190600	1260127830	8890	8890	8890	8890	0
26	20231222	190500	1260127830	8890	8890	8890	8890	0
27	20231222	190400	1260127830	8890	8890	8890	8890	0
28	20231222	190300	1260127830	8890	8890	8890	8890	0
29	20231222	190200	1260127830	8890	8890	8890	8890	0
30	20231222	190100	1260127830	8890	8890	8890	8890	0
31	20231222	190000	1260127830	8890	8890	8890	8890	0
32	20231222	185900	1260127830	8890	8890	8890	8890	5232
33	20231222	185800	1260127830	8890	8890	8890	8890	0
34	20231222	185700	1260127830	8890	8890	8890	8890	0
35	20231222	185600	1260127830	8890	8890	8890	8890	0
36	20231222	185500	1260127830	8890	8890	8890	8890	0
37	20231222	185400	1260127830	8890	8890	8890	8890	0
38	20231222	185300	1260127830	8890	8890	8890	8890	0
39	20231222	185200	1260127830	8890	8890	8890	8890	0
40	20231222	185100	1260127830	8890	8890	8890	8890	0
41	20231222	185000	1260127830	8890	8890	8890	8890	0
42	20231222	184900	1260127830	8890	8890	8890	8890	0
43	20231222	184800	1260127830	8890	8890	8890	8890	0
44	20231222	184700	1260127830	8890	8890	8890	8890	0
45	20231222	184600	1260127830	8890	8890	8890	8890	0
46	20231222	184500	1260127830	8890	8890	8890	8890	0
47	20231222	184400	1260127830	8890	8890	8890	8890	0
48	20231222	184300	1260127830	8890	8890	8890	8890	0
49	20231222	184200	1260127830	8890	8890	8890	8890	0
50	20231222	184100	1260127830	8890	8890	8890	8890	0
51	20231222	184000	1260127830	8890	8890	8890	8890	0
52	20231222	183900	1260127830	8890	8890	8890	8890	0
53	20231222	183800	1260127830	8890	8890	8890	8890	0
54	20231222	183700	1260127830	8890	8890	8890	8890	0
55	20231222	183600	1260127830	8890	8890	8890	8890	0
56	20231222	183500	1260127830	8890	8890	8890	8890	0
57	20231222	183400	1260127830	8890	8890	8890	8890	0
58	20231222	183300	1260127830	8890	8890	8890	8890	0
59	20231222	183200	1260127830	8890	8890	8890	8890	0
60	20231222	183100	1260127830	8890	8890	8890	8890	0
61	20231222	183000	1260127830	8890	8890	8890	8890	0
62	20231222	182900	1260127830	8890	8890	8890	8890	5232
63	20231222	182800	1260127830	8890	8890	8890	8890	0
64	20231222	182700	1260127830	8890	8890	8890	8890	0
65	20231222	182600	1260127830	8890	8890	8890	8890	0
66	20231222	182500	1260127830	8890	8890	8890	8890	0
67	20231222	182400	1260127830	8890	8890	8890	8890	0
68	20231222	182300	1260127830	8890	8890	8890	8890	0
69	20231222	182200	1260127830	8890	8890	8890	8890	0
70	20231222	182100	1260127830	8890	8890	8890	8890	0
71	20231222	182000	1260127830	8890	8890	8890	8890	0
72	20231222	181900	1260127830	8890	8890	8890	8890	0
73	20231222	181800	1260127830	8890	8890	8890	8890	0
74	20231222	181700	1260127830	8890	8890	8890	8890	0
75	20231222	181600	1260127830	8890	8890	8890	8890	0
76	20231222	181500	1260127830	8890	8890	8890	8890	0
77	20231222	181400	1260127830	8890	8890	8890	8890	0
78	20231222	181300	1260127830	8890	8890	8890	8890	0
79	20231222	181200	1260127830	8890	8890	8890	8890	0
80	20231222	181100	1260127830	8890	8890	8890	8890	0
81	20231222	181000	1260127830	8890	8890	8890	8890	0
82	20231222	180900	1260127830	8890	8890	8890	8890	0
83	20231222	180800	1260127830	8890	8890	8890	8890	0
84	20231222	180700	1260127830	8890	8890	8890	8890	0
85	20231222	180600	1260127830	8890	8890	8890	8890	0
86	20231222	180500	1260127830	8890	8890	8890	8890	0
87	20231222	180400	1260127830	8890	8890	8890	8890	0
88	20231222	180300	1260127830	8890	8890	8890	8890	0
89	20231222	180200	1260127830	8890	8890	8890	8890	0
90	20231222	180100	1260127830	8890	8890	8890	8890	0
91	20231222	180000	1260127830	8890	8890	8890	8890	0
92	20231222	175900	1260127830	8890	8890	8890	8890	5232
93	20231222	175800	1260127830	8890	8890	8890	8890	0
94	20231222	175700	1260127830	8890	8890	8890	8890	0
95	20231222	175600	1260127830	8890	8890	8890	8890	0
96	20231222	175500	1260127830	8890	8890	8890	8890	0
97	20231222	175400	1260127830	8890	8890	8890	8890	0
98	20231222	175300	1260127830	8890	8890	8890	8890	0
99	20231222	175200	1260127830	8890	8890	8890	8890	0
100	20231222	175100	1260127830	8890	8890	8890	8890	0
101	20231222	175000	1260127830	8890	8890	8890	8890	0
102	20231222	174900	1260127830	8890	8890	8890	8890	0
103	20231222	174800	1260127830	8890	8890	8890	8890	0
104	20231222	174700	1260127830	8890	8890	8890	8890	0
105	20231222	174600	1260127830	8890	8890	8890	8890	0
106	20231222	174500	1260127830	8890	8890	8890	8890	0
107	20231222	174400	1260127830	8890	8890	8890	8890	0
108	20231222	174300	1260127830	8890	8890	8890	8890	0
109	20231222	174200	1260127830	8890	8890	8890	8890	0
110	20231222	174100	1260127830	8890	8890	8890	8890	0
111	20231222	174000	1260127830	8890	8890	8890	8890	0
112	20231222	173900	1260127830	8890	8890	8890	8890	0
113	20231222	173800	1260127830	8890	8890	8890	8890	0
114	20231222	173700	1260127830	8890	8890	8890	8890	0
115	20231222	173600	1260127830	8890	8890	8890	8890	0
116	20231222	173500	1260127830	8890	8890	8890	8890	0
117	20231222	173400	1260127830	8890	8890	8890	8890	0
118	20231222	173300	1260127830	8890	8890	8890	8890	0
119	20231222	173200	1260127830	8890	8890	8890	8890	0
120	20231222	173100	1260127830	8890	8890	8890	8890	0
121	20231222	173000	1260127830	8890	8890	8890	8890	0
122	20231222	172900	1260127830	8890	8890	8890	8890	5232
123	20231222	172800	1260127830	8890	8890	8890	8890	0
124	20231222	172700	1260127830	8890	8890	8890	8890	0
125	20231222	172600	1260127830	8890	8890	8890	8890	0
126	20231222	172500	1260127830	8890	8890	8890	8890	0
127	20231222	172400	1260127830	8890	8890	8890	8890	0
128	20231222	172300	1260127830	8890	8890	8890	8890	0
129	20231222	172200	1260127830	8890	8890	8890	8890	0
130	20231222	172100	1260127830	8890	8890	8890	8890	0
131	20231222	172000	1260127830	8890	8890	8890	8890	0
132	20231222	171900	1260127830	8890	8890	8890	8890	0
133	20231222	171800	1260127830	8890	8890	8890	8890	0
134	20231222	171700	1260127830	8890	8890	8890	8890	0
135	20231222	171600	1260127830	8890	8890	8890	8890	0
136	20231222	171500	1260127830	8890	8890	8890	8890	0
137	20231222	171400	1260127830	8890	8890	8890	8890	0
138	20231222	171300	1260127830	8890	8890	8890	8890	0
139	20231222	171200	1260127830	8890	8890	8890	8890	0
140	20231222	171100	1260127830	8890	8890	8890	8890	0
141	20231222	171000	1260127830	8890	8890	8890	8890	0
142	20231222	170900	1260127830	8890	8890	8890	8890	0
143	20231222	170800	1260127830	8890	8890	8890	8890	0
144	20231222	170700	1260127830	8890	8890	8890	8890	0
145	20231222	170600	1260127830	8890	8890	8890	8890	0
146	20231222	170500	1260127830	8890	8890	8890	8890	0
147	20231222	170400	1260127830	8890	8890	8890	8890	0
148	20231222	170300	1260127830	8890	8890	8890	8890	0
149	20231222	170200	1260127830	8890	8890	8890	8890	0
150	20231222	170100	1260127830	8890	8890	8890	8890	0
151	20231222	170000	1260127830	8890	8890	8890	8890	0
152	20231222	165900	1260127830	8890	8890	8890	8890	5232
153	20231222	165800	1260127830	8890	8890	8890	8890	0
154	20231222	165700	1260127830	8890	8890	8890	8890	0
155	20231222	165600	1260127830	8890	8890	8890	8890	0
156	20231222	165500	1260127830	8890	8890	8890	8890	0
157	20231222	165400	1260127830	8890	8890	8890	8890	0
158	20231222	165300	1260127830	8890	8890	8890	8890	0
159	20231222	165200	1260127830	8890	8890	8890	8890	0
160	20231222	165100	1260127830	8890	8890	8890	8890	0
161	20231222	165000	1260127830	8890	8890	8890	8890	0
162	20231222	164900	1260127830	8890	8890	8890	8890	0
163	20231222	164800	1260127830	8890	8890	8890	8890	0
164	20231222	164700	1260127830	8890	8890	8890	8890	0
165	20231222	164600	1260127830	8890	8890	8890	8890	0
166	20231222	164500	1260127830	8890	8890	8890	8890	0
167	20231222	164400	1260127830	8890	8890	8890	8890	0
168	20231222	164300	1260127830	8890	8890	8890	8890	0
169	20231222	164200	1260127830	8890	8890	8890	8890	0
170	20231222	164100	1260127830	8890	8890	8890	8890	0
171	20231222	164000	1260127830	8890	8890	8890	8890	0
172	20231222	163900	1260127830	8890	8890	8890	8890	0
173	20231222	163800	1260127830	8890	8890	8890	8890	0
174	20231222	163700	1260127830	8890	8890	8890	8890	0
175	20231222	163600	1260127830	8890	8890	8890	8890	0
176	20231222	163500	1260127830	8890	8890	8890	8890	0
177	20231222	163400	1260127830	8890	8890	8890	8890	0
178	20231222	163300	1260127830	8890	8890	8890	8890	0
179	20231222	163200	1260127830	8890	8890	8890	8890	0
180	20231222	163100	1260127830	8890	8890	8890	8890	0
181	20231222	163000	1260127830	8890	8890	8890	8890	0
182	20231222	162900	1260127830	8890	8890	8890	8890	5232
183	20231222	162800	1260127830	8890	8890	8890	8890	0
184	20231222	162700	1260127830	8890	8890	8890	8890	0
185	20231222	162600	1260127830	8890	8890	8890	8890	0
186	20231222	162500	1260127830	8890	8890	8890	8890	0
187	20231222	162400	1260127830	8890	8890	8890	8890	0
188	20231222	162300	1260127830	8890	8890	8890	8890	0
189	20231222	162200	1260127830	8890	8890	8890	8890	0
190	20231222	162100	1260127830	8890	8890	8890	8890	0
191	20231222	162000	1260127830	8890	8890	8890	8890	0
192	20231222	161900	1260127830	8890	8890	8890	8890	0
193	20231222	161800	1260127830	8890	8890	8890	8890	0
194	20231222	161700	1260127830	8890	8890	8890	8890	0
195	20231222	161600	1260127830	8890	8890	8890	8890	0
196	20231222	161500	1260127830	8890	8890	8890	8890	0
197	20231222	161400	1260127830	8890	8890	8890	8890	0
198	20231222	161300	1260127830	8890	8890	8890	8890	0
199	20231222	161200	1260127830	8890	8890	8890	8890	0
200	20231222	161100	1260127830	8890	8890	8890	8890	0
201	20231222	161000	1260127830	8890	8890	8890	8890	0
202	20231222	160900	1260127830	8890	8890	8890	8890	0
203	20231222	160800	1260127830	8890	8890	8890	8890	0
204	20231222	160700	1260127830	8890	8890	8890	8890	0
205	20231222	160600	1260127830	8890	8890	8890	8890	0
206	20231222	160500	1260127830	8890	8890	8890	8890	0
207	20231222	160400	1260127830	8890	8890	8890	8890	0
208	20231222	160300	1260127830	8890	8890	8890	8890	0
209	20231222	160200	1260127830	8890	8890	8890	8890	0
210	20231222	160100	1260127830	8890	8890	8890	8890	0
211	20231222	160000	1260127830	8890	8890	8890	8890	0
212	20231222	155900	1260127830	8890	8890	8890	8890	5232
213	20231222	155800	1260127830	8890	8890	8890	8890	0
214	20231222	155700	1260127830	8890	8890	8890	8890	0
215	20231222	155600	1260127830	8890	8890	8890	8890	0
216	20231222	155500	1260127830	8890	8890	8890	8890	0
217	20231222	155400	1260127830	8890	8890	8890	8890	0
218	20231222	155300	1260127830	8890	8890	8890	8890	0
219	20231222	155200	1260127830	8890	8890	8890	8890	0
220	20231222	155100	1260127830	8890	8890	8890	8890	0
221	20231222	155000	1260127830	8890	8890	8890	8890	0
222	20231222	154900	1260127830	8890	8890	8890	8890	0
223	20231222	154800	1260127830	8890	8890	8890	8890	0
224	20231222	154700	1260127830	8890	8890	8890	8890	0
225	20231222	154600	1260127830	8890	8890	8890	8890	0
226	20231222	154500	1260127830	8890	8890	8890	8890	0
227	20231222	154400	1260127830	8890	8890	8890	8890	0
228	20231222	154300	1260127830	8890	8890	8890	8890	0
229	20231222	154200	1260127830	8890	8890	8890	8890	0
230	20231222	154100	1260127830	8890	8890	8890	8890	0
231	20231222	154000	1260127830	8890	8890	8890	8890	0
232	20231222	153900	1260127830	8890	8890	8890	8890	0
233	20231222	153800	1260127830	8890	8890	8890	8890	0
234	20231222	153700	1260127830	8890	8890	8890	8890	0
235	20231222	153600	1260127830	8890	8890	8890	8890	0
236	20231222	153500	1260127830	8890	8890	8890	8890	0
237	20231222	153400	1260127830	8890	8890	8890	8890	0
238	20231222	153300	1260127830	8890	8890	8890	8890	0
239	20231222	153200	1260127830	8890	8890	8890	8890	0
240	20231222	153100	1260127830	8890	8890	8890	8890	0
241	20231222	153000	1260127830	8890	8890	8890	8890	5232
242	20231222	152900	1213615350	8890	8890	8890	8890	0
243	20231222	152800	1213615350	8890	8890	8890	8890	0
244	20231222	152700	1213615350	8890	8890	8890	8890	0
245	20231222	152600	1213615350	8890	8890	8890	8890	0
246	20231222	152500	1213615350	8890	8890	8890	8890	0
247	20231222	152400	1213615350	8890	8890	8890	8890	0
248	20231222	152300	1213615350	8890	8890	8890	8890	0
249	20231222	152200	1213615350	8890	8890	8890	8890	0
250	20231222	152100	1213615350	8890	8890	8890	8890	0
251	20231222	152000	1213615350	8890	8890	8890	8890	0
252	20231222	151900	1213615350	8890	8890	8900	8890	154
253	20231222	151800	1212246280	8890	8870	8900	8870	131
254	20231222	151700	1211083720	8880	8890	8910	8880	380
255	20231222	151600	1207708290	8870	8900	8910	8870	306
256	20231222	151500	1204990990	8870	8890	8890	8870	394
257	20231222	151400	1201495190	8900	8870	8900	8870	667
258	20231222	151300	1195573120	8870	8890	8890	8870	1060
259	20231222	151200	1186166040	8900	8880	8910	8870	771
260	20231222	151100	1179322320	8900	8900	8900	8890	170
261	20231222	151000	1177810320	8910	8880	8910	8870	538
262	20231222	150900	1173029450	8890	8880	8890	8860	442
263	20231222	150800	1169109440	8880	8870	8880	8860	2040
264	20231222	150700	1151014990	8860	8860	8860	8860	312
265	20231222	150600	1148250670	8860	8870	8880	8860	944
266	20231222	150500	1139882830	8880	8880	8890	8860	995
267	20231222	150400	1131056350	8890	8860	8890	8860	4379
268	20231222	150300	1092256400	8860	8880	8880	8860	346
269	20231222	150200	1089186930	8860	8870	8880	8860	330
270	20231222	150100	1086260810	8880	8860	8890	8860	336
271	20231222	150000	1083281920	8860	8870	8880	8860	372
272	20231222	145900	1079984030	8870	8890	8890	8870	213
273	20231222	145800	1078093850	8890	8880	8890	8870	285
274	20231222	145700	1075564060	8870	8880	8890	8870	304
275	20231222	145600	1072866520	8890	8890	8890	8870	203
276	20231222	145500	1071064850	8870	8900	8910	8870	267
277	20231222	145400	1068692180	8910	8900	8910	8880	387
278	20231222	145300	1065249860	8890	8890	8910	8880	633
279	20231222	145200	1059624160	8880	8870	8910	8860	2398
280	20231222	145100	1038290410	8860	8860	8860	8860	390
281	20231222	145000	1034835010	8860	8860	8880	8860	302
282	20231222	144900	1032159260	8880	8870	8880	8860	202
283	20231222	144800	1030368500	8890	8880	8890	8870	283
284	20231222	144700	1027857450	8860	8860	8860	8860	480
285	20231222	144600	1023604650	8860	8850	8860	8850	207
286	20231222	144500	1021770700	8860	8860	8860	8860	456
287	20231222	144400	1017730540	8860	8860	8860	8860	200
288	20231222	144300	1015958540	8860	8860	8880	8860	201
289	20231222	144200	1014177660	8860	8860	8860	8860	1391
290	20231222	144100	1001853400	8860	8860	8860	8860	200
291	20231222	144000	1000081400	8860	8860	8860	8860	205
292	20231222	143900	998265100	8860	8870	8880	8860	302
293	20231222	143800	995588340	8880	8880	8880	8860	203
294	20231222	143700	993789720	8870	8870	8880	8860	398
295	20231222	143600	990260430	8860	8870	8870	8860	182
296	20231222	143500	988647090	8870	8880	8880	8870	452
297	20231222	143400	984634510	8880	8880	8890	8880	302
298	20231222	143300	981952730	8890	8880	8890	8880	202
299	20231222	143200	980158950	8890	8870	8900	8870	241
300	20231222	143100	978019820	8880	8860	8880	8860	232
301	20231222	143000	975962950	8870	8860	8870	8860	588
302	20231222	142900	970751560	8860	8860	8870	8860	350
303	20231222	142800	967650060	8870	8880	8880	8870	111
304	20231222	142700	966664880	8870	8870	8870	8870	309
305	20231222	142600	963924050	8870	8870	8870	8870	204
306	20231222	142500	962114570	8870	8860	8870	8860	401
307	20231222	142400	958558990	8850	8860	8860	8850	273
308	20231222	142300	956142210	8860	8850	8860	8850	224
309	20231222	142200	954158720	8850	8860	8860	8850	539
310	20231222	142100	949384180	8860	8860	8870	8860	203
311	20231222	142000	947585570	8860	8870	8870	8860	299
312	20231222	141900	944936410	8860	8860	8880	8860	237
313	20231222	141800	942835910	8870	8860	8870	8860	433
314	20231222	141700	938997200	8860	8860	8870	8850	527
315	20231222	141600	934329760	8860	8860	8870	8860	203
316	20231222	141500	932531150	8870	8880	8880	8860	262
317	20231222	141400	930208150	8870	8860	8880	8860	875
318	20231222	141300	922445660	8860	8860	8870	8860	240
319	20231222	141200	920319080	8860	8860	8860	8860	199
320	20231222	141100	918555940	8860	8870	8870	8860	3468
321	20231222	141000	887800130	8870	8880	8890	8870	1865
322	20231222	140900	871243270	8880	8880	8890	8880	381
323	20231222	140800	867859190	8880	8880	8880	8880	201
324	20231222	140700	866074310	8880	8880	8880	8880	300
325	20231222	140600	863410310	8880	8890	8900	8880	1262
326	20231222	140500	852193110	8880	8890	8890	8880	830
327	20231222	140400	844815410	8890	8900	8910	8890	2480
328	20231222	140300	822744400	8900	8910	8910	8900	6039
329	20231222	140200	768992550	8910	8920	8920	8910	452
330	20231222	140100	764965040	8920	8910	8930	8910	204
331	20231222	140000	763147350	8910	8920	8920	8910	1753
332	20231222	135900	747523740	8920	8920	8930	8920	238
333	20231222	135800	745400420	8920	8930	8930	8920	110
334	20231222	135700	744419120	8920	8930	8930	8920	60
335	20231222	135600	743883420	8930	8930	8930	8930	0
336	20231222	135500	743883420	8930	8930	8930	8930	0
337	20231222	135400	743883420	8930	8930	8930	8930	1
338	20231222	135300	743874490	8930	8930	8930	8930	3
339	20231222	135200	743847700	8920	8920	8930	8920	120
340	20231222	135100	742777120	8920	8920	8920	8920	1
341	20231222	135000	742768200	8920	8920	8920	8920	0
342	20231222	134900	742768200	8920	8920	8920	8920	63
343	20231222	134800	742206240	8930	8930	8930	8930	0
344	20231222	134700	742206240	8930	8940	8940	8930	146
345	20231222	134600	740901400	8940	8940	8940	8940	0
346	20231222	134500	740901400	8940	8940	8940	8940	2
347	20231222	134400	740883520	8950	8950	8950	8950	0
348	20231222	134300	740883520	8950	8950	8950	8950	1
349	20231222	134200	740874570	8940	8940	8940	8940	100
350	20231222	134100	739980570	8950	8950	8950	8950	0
351	20231222	134000	739980570	8950	8940	8950	8940	3
352	20231222	133900	739953740	8930	8930	8930	8930	0
353	20231222	133800	739953740	8930	8950	8950	8930	181
354	20231222	133700	738335410	8930	8930	8930	8930	1
355	20231222	133600	738326480	8930	8930	8930	8930	0
356	20231222	133500	738326480	8930	8930	8930	8920	288
357	20231222	133400	735756590	8910	8910	8910	8910	2
358	20231222	133300	735738770	8910	8920	8920	8910	6
359	20231222	133200	735685280	8920	8920	8920	8920	300
360	20231222	133100	733009280	8920	8920	8920	8920	1
361	20231222	133000	733000360	8930	8930	8930	8930	1
362	20231222	132900	732991430	8930	8930	8930	8930	100
363	20231222	132800	732098430	8930	8930	8930	8920	643
364	20231222	132700	726359780	8940	8940	8940	8940	205
365	20231222	132600	724527080	8940	8950	8950	8940	144
366	20231222	132500	723238790	8950	8950	8950	8950	278
367	20231222	132400	720750690	8950	8950	8950	8950	362
368	20231222	132300	717510790	8960	8960	8960	8960	0
369	20231222	132200	717510790	8960	8960	8960	8960	1
370	20231222	132100	717501830	8950	8950	8950	8950	321
371	20231222	132000	714628880	8950	8960	8960	8950	21
372	20231222	131900	714440740	8960	8960	8960	8960	0
373	20231222	131800	714440740	8960	8960	8960	8960	0
374	20231222	131700	714440740	8960	8950	8960	8950	3
375	20231222	131600	714413880	8940	8950	8950	8940	120
376	20231222	131500	713341060	8960	8950	8960	8950	520
377	20231222	131400	708687050	8920	8920	8920	8920	0
378	20231222	131300	708687050	8920	8920	8920	8920	10
379	20231222	131200	708597850	8920	8950	8950	8920	202
380	20231222	131100	706794970	8920	8930	8930	8920	219
381	20231222	131000	704841390	8950	8930	8950	8930	235
382	20231222	130900	702742820	8930	8930	8930	8930	1
383	20231222	130800	702733890	8930	8930	8930	8930	250
384	20231222	130700	700501390	8940	8940	8940	8940	445
385	20231222	130600	696523090	8950	8940	8950	8940	591
386	20231222	130500	691233660	8940	8960	8960	8900	2501
387	20231222	130400	668919660	8960	8960	8960	8960	1
388	20231222	130300	668910700	8950	8950	8950	8950	0
389	20231222	130200	668910700	8950	8940	8950	8940	1396
390	20231222	130100	656422950	8950	8950	8950	8950	0
391	20231222	130000	656422950	8950	8950	8950	8950	0
392	20231222	125900	656422950	8950	8930	8950	8930	193
393	20231222	125800	654697600	8950	8930	8950	8920	588
394	20231222	125700	649445670	8920	8930	8930	8920	158
395	20231222	125600	648036290	8910	8940	8940	8910	2000
396	20231222	125500	630192970	8940	8940	8940	8940	269
397	20231222	125400	627788110	8940	8950	8950	8940	202
398	20231222	125300	625981150	8950	8950	8950	8950	50
399	20231222	125200	625533650	8950	8950	8950	8950	1
400	20231222	125100	625524700	8950	8950	8950	8950	12
401	20231222	125000	625417300	8950	8950	8950	8950	1
402	20231222	124900	625408350	8950	8950	8950	8950	0
403	20231222	124800	625408350	8950	8950	8960	8950	145
404	20231222	124700	624110590	8950	8950	8950	8950	1
405	20231222	124600	624101640	8950	8950	8950	8950	0
406	20231222	124500	624101640	8950	8950	8950	8950	30
407	20231222	124400	623833140	8950	8950	8950	8950	70
408	20231222	124300	623206640	8950	8950	8950	8950	12
409	20231222	124200	623099240	8960	8960	8960	8960	0
410	20231222	124100	623099240	8960	8950	8960	8950	3
411	20231222	124000	623072380	8950	8950	8950	8950	60
412	20231222	123900	622535380	8960	8960	8960	8960	0
413	20231222	123800	622535380	8960	8960	8960	8960	40
414	20231222	123700	622176980	8960	8960	8960	8960	173
415	20231222	123600	620626900	8960	8960	8960	8960	29
416	20231222	123500	620367060	8960	8960	8960	8960	0
417	20231222	123400	620367060	8960	8960	8960	8960	11
418	20231222	123300	620268500	8960	8960	8960	8960	11
419	20231222	123200	620169940	8970	8970	8970	8970	51
420	20231222	123100	619712470	8970	8970	8970	8970	47
421	20231222	123000	619290880	8980	8980	8980	8980	17
422	20231222	122900	619138220	8980	8980	8980	8980	2
423	20231222	122800	619120260	8980	8980	8980	8980	0
424	20231222	122700	619120260	8980	8980	8980	8980	0
425	20231222	122600	619120260	8980	8970	8980	8970	43
426	20231222	122500	618734140	8970	8970	8970	8970	19
427	20231222	122400	618563710	8970	8970	8970	8970	1
428	20231222	122300	618554740	8980	8980	8980	8980	1
429	20231222	122200	618545760	8950	8950	8950	8950	2
430	20231222	122100	618527860	8940	8970	8970	8940	6841
431	20231222	122000	557279480	8970	8970	8970	8970	0
432	20231222	121900	557279480	8970	8970	8970	8970	0
433	20231222	121800	557279480	8970	8970	8970	8970	1
434	20231222	121700	557270510	8980	8980	8980	8980	4
435	20231222	121600	557234590	8980	8980	8980	8980	0
436	20231222	121500	557234590	8980	8980	8980	8980	2
437	20231222	121400	557216630	8980	8980	8980	8980	1
438	20231222	121300	557207650	8990	8990	8990	8990	0
439	20231222	121200	557207650	8990	8990	8990	8990	1
440	20231222	121100	557198660	9000	9000	9000	9000	0
441	20231222	121000	557198660	9000	9000	9000	9000	0
442	20231222	120900	557198660	9000	9000	9000	9000	1
443	20231222	120800	557189660	8980	8980	8980	8980	489
444	20231222	120700	552798440	8980	8980	8980	8980	148
445	20231222	120600	551469400	9000	9000	9000	8980	12
446	20231222	120500	551361600	9000	9000	9000	9000	0
447	20231222	120400	551361600	9000	9000	9000	9000	0
448	20231222	120300	551361600	9000	8980	9000	8980	51
449	20231222	120200	550903600	8990	8990	8990	8990	2
450	20231222	120100	550885620	9000	9000	9000	9000	0
451	20231222	120000	550885620	9000	9000	9000	9000	215
452	20231222	115900	548950620	9010	9010	9010	9010	0
453	20231222	115800	548950620	9010	9000	9010	9000	3
454	20231222	115700	548923610	9010	9010	9010	9010	1
455	20231222	115600	548914600	8980	8970	8980	8960	397
456	20231222	115500	545352540	8960	8960	8960	8960	1
457	20231222	115400	545343580	8970	8980	8980	8970	3
458	20231222	115300	545316660	8980	8970	8980	8960	151
459	20231222	115200	543962640	8980	8980	8980	8980	0
460	20231222	115100	543962640	8980	8970	8980	8970	2
461	20231222	115000	543944690	8980	8980	8980	8980	0
462	20231222	114900	543944690	8980	9000	9000	8980	122
463	20231222	114800	542849110	8990	8990	8990	8990	0
464	20231222	114700	542849110	8990	8990	8990	8990	1
465	20231222	114600	542840120	9000	9000	9000	9000	0
466	20231222	114500	542840120	9000	9000	9000	9000	0
467	20231222	114400	542840120	9000	9000	9000	9000	150
468	20231222	114300	541490120	9000	9000	9000	9000	0
469	20231222	114200	541490120	9000	9000	9000	9000	0
470	20231222	114100	541490120	9000	8970	9000	8970	1000
471	20231222	114000	532504130	8970	8970	8970	8970	1
472	20231222	113900	532495160	8960	8960	8960	8960	1
473	20231222	113800	532486200	8960	8960	8960	8960	2
474	20231222	113700	532468280	8970	8970	8970	8970	1
475	20231222	113600	532459310	8980	8980	8980	8980	0
476	20231222	113500	532459310	8980	8980	8980	8980	1
477	20231222	113400	532450330	8980	8980	8980	8980	1
478	20231222	113300	532441350	8980	8970	8980	8970	55
479	20231222	113200	531947720	8970	8950	8970	8950	2
480	20231222	113100	531929800	8950	8970	8970	8950	101
481	20231222	113000	531025820	8950	8960	8970	8950	4
482	20231222	112900	530989980	8950	8960	8970	8950	304
483	20231222	112800	528269060	8970	8980	8980	8960	813
484	20231222	112700	520977160	8990	8990	8990	8990	5
485	20231222	112600	520932210	8990	8990	8990	8980	4
486	20231222	112500	520896260	8990	8990	8990	8990	4
487	20231222	112400	520860300	8990	8990	8990	8990	12
488	20231222	112300	520752420	8990	8990	8990	8990	4
489	20231222	112200	520716460	8990	9000	9000	8990	174
490	20231222	112100	519152160	9000	9000	9000	9000	135
491	20231222	112000	517937160	9010	9010	9010	9010	4
492	20231222	111900	517901120	9010	9010	9010	9000	6
493	20231222	111800	517847090	9000	9010	9010	9000	4
494	20231222	111700	517811060	9010	9010	9010	9010	4
495	20231222	111600	517775020	9000	9000	9000	9000	0
496	20231222	111500	517775020	9000	9010	9010	8990	117
497	20231222	111400	516722910	9010	9010	9010	9010	3
498	20231222	111300	516695880	9010	9010	9010	9010	3
499	20231222	111200	516668850	9000	9000	9000	9000	29
500	20231222	111100	516407850	9000	9010	9010	9000	2001
501	20231222	111000	498398490	9010	9010	9010	9010	0
502	20231222	110900	498398490	9010	9010	9010	9010	1
503	20231222	110800	498389480	9020	9020	9020	9020	0
504	20231222	110700	498389480	9020	9020	9020	9020	35
505	20231222	110600	498073780	9020	9020	9020	9020	0
506	20231222	110500	498073780	9020	9020	9020	9020	0
507	20231222	110400	498073780	9020	9010	9020	9010	522
508	20231222	110300	493365550	9010	9010	9010	9010	79
509	20231222	110200	492653760	9000	9000	9000	9000	0
510	20231222	110100	492653760	9000	9020	9020	9000	1098
511	20231222	110000	482756570	9080	9080	9080	9080	0
512	20231222	105900	482756570	9080	9080	9080	9080	0
513	20231222	105800	482756570	9080	9080	9080	9080	0
514	20231222	105700	482756570	9080	9030	9080	9030	100
515	20231222	105600	481852300	9030	9030	9030	9030	0
516	20231222	105500	481852300	9030	9020	9030	9010	143
517	20231222	105400	480561050	9010	9010	9010	9010	2
518	20231222	105300	480543030	9020	9010	9020	9010	21
519	20231222	105200	480353810	9020	9020	9020	9020	1
520	20231222	105100	480344790	9000	9000	9000	9000	11
521	20231222	105000	480245790	9000	9000	9000	9000	8
522	20231222	104900	480173790	9000	9000	9000	9000	3
523	20231222	104800	480146790	9000	9000	9000	9000	100
524	20231222	104700	479246790	9000	9000	9000	9000	257
525	20231222	104600	476933790	9000	9000	9000	9000	2
526	20231222	104500	476915790	9000	9000	9000	9000	76
527	20231222	104400	476231790	9020	9020	9020	9000	1760
528	20231222	104300	460389410	9030	9040	9040	9030	692
529	20231222	104200	454140520	9030	9040	9040	9030	15
530	20231222	104100	454005020	9050	9060	9060	9050	113
531	20231222	104000	452981530	9070	9070	9070	9070	0
532	20231222	103900	452981530	9070	9070	9070	9070	2
533	20231222	103800	452963390	9070	9070	9070	9070	0
534	20231222	103700	452963390	9070	9070	9070	9070	0
535	20231222	103600	452963390	9070	9070	9070	9070	0
536	20231222	103500	452963390	9070	9100	9100	9070	1002
537	20231222	103400	443865950	9110	9100	9110	9100	63
538	20231222	103300	443292640	9100	9100	9100	9100	0
539	20231222	103200	443292640	9100	9100	9100	9100	0
540	20231222	103100	443292640	9100	9110	9110	9100	91
541	20231222	103000	442464450	9120	9120	9120	9120	4
542	20231222	102900	442427970	9120	9110	9120	9110	22
543	20231222	102800	442227350	9110	9120	9120	9110	9
544	20231222	102700	442145300	9130	9130	9130	9130	42
545	20231222	102600	441761840	9120	9120	9120	9120	0
546	20231222	102500	441761840	9120	9120	9120	9120	202
547	20231222	102400	439919600	9120	9120	9120	9120	0
548	20231222	102300	439919600	9120	9120	9120	9120	58
549	20231222	102200	439390640	9130	9120	9130	9120	404
550	20231222	102100	435702140	9130	9130	9130	9130	0
551	20231222	102000	435702140	9130	9130	9130	9130	0
552	20231222	101900	435702140	9130	9130	9130	9130	106
553	20231222	101800	434734360	9120	9120	9120	9120	0
554	20231222	101700	434734360	9120	9080	9120	9080	1183
555	20231222	101600	423979370	9070	9070	9070	9070	118
556	20231222	101500	422909110	9080	9080	9080	9080	335
557	20231222	101400	419867310	9090	9090	9090	9090	0
558	20231222	101300	419867310	9090	9090	9090	9090	54
559	20231222	101200	419376450	9100	9100	9100	9100	0
560	20231222	101100	419376450	9100	9100	9100	9100	16
561	20231222	101000	419230850	9100	9100	9100	9100	1
562	20231222	100900	419221750	9100	9100	9100	9100	0
563	20231222	100800	419221750	9100	9100	9100	9100	0
564	20231222	100700	419221750	9100	9100	9100	9100	24
565	20231222	100600	419003350	9110	9120	9120	9110	259
566	20231222	100500	416642770	9130	9130	9130	9130	1
567	20231222	100400	416633640	9120	9120	9120	9120	140
568	20231222	100300	415356840	9130	9150	9150	9130	1297
569	20231222	100200	403495530	9160	9160	9160	9160	1
570	20231222	100100	403486370	9150	9140	9150	9130	1162
571	20231222	100000	392858690	9140	9150	9150	9130	45
572	20231222	095900	392446970	9130	9120	9140	9120	663
573	20231222	095800	386395340	9130	9130	9130	9130	100
574	20231222	095700	385482340	9130	9090	9180	9090	4957
575	20231222	095600	340172460	9080	9040	9080	9040	2856
576	20231222	095500	314305260	9030	9030	9030	9030	0
577	20231222	095400	314305260	9030	9030	9030	9030	47
578	20231222	095300	313880850	9030	9030	9030	9030	31
579	20231222	095200	313600920	9000	9000	9000	9000	1
580	20231222	095100	313591920	9000	9000	9000	9000	215
581	20231222	095000	311656920	9000	8990	9000	8990	202
582	20231222	094900	309839120	8990	8990	8990	8990	30
583	20231222	094800	309569420	8990	8970	8990	8970	119
584	20231222	094700	308500350	8970	8970	8970	8970	139
585	20231222	094600	307253520	8970	8970	8970	8970	174
586	20231222	094500	305692740	8970	8970	8970	8970	102
587	20231222	094400	304777800	8960	8970	8970	8960	5
588	20231222	094300	304732990	8970	8970	8970	8970	429
589	20231222	094200	300884860	8970	8970	8970	8970	3
590	20231222	094100	300857950	8970	8970	8970	8970	56
591	20231222	094000	300355630	8970	8970	8970	8970	804
592	20231222	093900	293143750	8960	8970	8970	8960	2
593	20231222	093800	293125820	8970	8970	8970	8970	1
594	20231222	093700	293116850	8950	8950	8950	8950	450
595	20231222	093600	289089350	8970	8960	8970	8960	232
596	20231222	093500	287010310	8960	8970	8970	8960	109
597	20231222	093400	286032590	8970	8970	8970	8970	2
598	20231222	093300	286014650	8980	8980	8980	8980	2323
599	20231222	093200	265154110	8980	8990	8990	8950	1344
600	20231222	093100	253094190	8990	9000	9000	8990	706
601	20231222	093000	246746910	9000	9000	9000	8990	3126
602	20231222	092900	218622910	9000	9000	9000	9000	3
603	20231222	092800	218595910	8990	9000	9000	8990	1002
604	20231222	092700	209577930	9040	9040	9040	9040	3
605	20231222	092600	209550810	9040	9000	9040	9000	208
606	20231222	092500	207675700	9000	9040	9040	9000	334
607	20231222	092400	204661440	9050	9040	9050	9040	77
608	20231222	092300	203965330	9050	9030	9090	9030	193
609	20231222	092200	202217320	9020	9070	9070	9020	1147
610	20231222	092100	191850820	9070	9070	9080	9050	981
611	20231222	092000	182948150	9060	9090	9090	9060	479
612	20231222	091900	178600750	9090	9090	9090	9070	105
613	20231222	091800	177646710	9090	9050	9090	9050	310
614	20231222	091700	174835940	9040	9010	9040	9010	1535
615	20231222	091600	160973930	9010	9050	9050	9010	906
616	20231222	091500	152800340	9040	9040	9040	9030	487
617	20231222	091400	148397870	9040	9040	9040	9040	780
618	20231222	091300	141346670	9040	9040	9040	9040	1
619	20231222	091200	141337630	9050	9050	9050	9050	1
620	20231222	091100	141328580	9040	9030	9050	9030	55
621	20231222	091000	140831860	9040	9040	9050	9030	551
622	20231222	090900	135855730	9050	9060	9060	9050	21
623	20231222	090800	135665480	9060	9050	9060	9040	1683
624	20231222	090700	120428350	9060	9060	9060	9060	0
625	20231222	090600	120428350	9060	9070	9070	9040	856
626	20231222	090500	112672280	9060	9110	9120	9050	3165
627	20231222	090400	83960750	9100	9040	9100	9030	1597
628	20231222	090300	69460280	9030	9020	9030	9000	191
629	20231222	090200	67737230	8970	9030	9030	8970	6549
630	20231222	090100	8793960	9060	9060	9060	9060	0
631	20231222	090000	8793960	9060	9060	9060	9060	916