KissMeData/087260/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195400	546083435	2860	2860	2860	2860	3929
3	20231222	195300	546083435	2860	2860	2860	2860	0
4	20231222	195200	546083435	2860	2860	2860	2860	0
5	20231222	195100	546083435	2860	2860	2860	2860	0
6	20231222	195000	546083435	2860	2860	2860	2860	0
7	20231222	194900	546083435	2860	2860	2860	2860	0
8	20231222	194800	546083435	2860	2860	2860	2860	0
9	20231222	194700	546083435	2860	2860	2860	2860	0
10	20231222	194600	546083435	2860	2860	2860	2860	0
11	20231222	194500	546083435	2860	2860	2860	2860	0
12	20231222	194400	546083435	2860	2860	2860	2860	0
13	20231222	194300	546083435	2860	2860	2860	2860	0
14	20231222	194200	546083435	2860	2860	2860	2860	0
15	20231222	194100	546083435	2860	2860	2860	2860	0
16	20231222	194000	546083435	2860	2860	2860	2860	0
17	20231222	193900	546083435	2860	2860	2860	2860	0
18	20231222	193800	546083435	2860	2860	2860	2860	0
19	20231222	193700	546083435	2860	2860	2860	2860	0
20	20231222	193600	546083435	2860	2860	2860	2860	0
21	20231222	193500	546083435	2860	2860	2860	2860	0
22	20231222	193400	546083435	2860	2860	2860	2860	0
23	20231222	193300	546083435	2860	2860	2860	2860	0
24	20231222	193200	546083435	2860	2860	2860	2860	0
25	20231222	193100	546083435	2860	2860	2860	2860	0
26	20231222	193000	546083435	2860	2860	2860	2860	0
27	20231222	192900	546083435	2860	2860	2860	2860	0
28	20231222	192800	546083435	2860	2860	2860	2860	0
29	20231222	192700	546083435	2860	2860	2860	2860	0
30	20231222	192600	546083435	2860	2860	2860	2860	0
31	20231222	192500	546083435	2860	2860	2860	2860	0
32	20231222	192400	546083435	2860	2860	2860	2860	3929
33	20231222	192300	546083435	2860	2860	2860	2860	0
34	20231222	192200	546083435	2860	2860	2860	2860	0
35	20231222	192100	546083435	2860	2860	2860	2860	0
36	20231222	192000	546083435	2860	2860	2860	2860	0
37	20231222	191900	546083435	2860	2860	2860	2860	0
38	20231222	191800	546083435	2860	2860	2860	2860	0
39	20231222	191700	546083435	2860	2860	2860	2860	0
40	20231222	191600	546083435	2860	2860	2860	2860	0
41	20231222	191500	546083435	2860	2860	2860	2860	0
42	20231222	191400	546083435	2860	2860	2860	2860	0
43	20231222	191300	546083435	2860	2860	2860	2860	0
44	20231222	191200	546083435	2860	2860	2860	2860	0
45	20231222	191100	546083435	2860	2860	2860	2860	0
46	20231222	191000	546083435	2860	2860	2860	2860	0
47	20231222	190900	546083435	2860	2860	2860	2860	0
48	20231222	190800	546083435	2860	2860	2860	2860	0
49	20231222	190700	546083435	2860	2860	2860	2860	0
50	20231222	190600	546083435	2860	2860	2860	2860	0
51	20231222	190500	546083435	2860	2860	2860	2860	0
52	20231222	190400	546083435	2860	2860	2860	2860	0
53	20231222	190300	546083435	2860	2860	2860	2860	0
54	20231222	190200	546083435	2860	2860	2860	2860	0
55	20231222	190100	546083435	2860	2860	2860	2860	0
56	20231222	190000	546083435	2860	2860	2860	2860	0
57	20231222	185900	546083435	2860	2860	2860	2860	0
58	20231222	185800	546083435	2860	2860	2860	2860	0
59	20231222	185700	546083435	2860	2860	2860	2860	0
60	20231222	185600	546083435	2860	2860	2860	2860	0
61	20231222	185500	546083435	2860	2860	2860	2860	0
62	20231222	185400	546083435	2860	2860	2860	2860	3929
63	20231222	185300	546083435	2860	2860	2860	2860	0
64	20231222	185200	546083435	2860	2860	2860	2860	0
65	20231222	185100	546083435	2860	2860	2860	2860	0
66	20231222	185000	546083435	2860	2860	2860	2860	0
67	20231222	184900	546083435	2860	2860	2860	2860	0
68	20231222	184800	546083435	2860	2860	2860	2860	0
69	20231222	184700	546083435	2860	2860	2860	2860	0
70	20231222	184600	546083435	2860	2860	2860	2860	0
71	20231222	184500	546083435	2860	2860	2860	2860	0
72	20231222	184400	546083435	2860	2860	2860	2860	0
73	20231222	184300	546083435	2860	2860	2860	2860	0
74	20231222	184200	546083435	2860	2860	2860	2860	0
75	20231222	184100	546083435	2860	2860	2860	2860	0
76	20231222	184000	546083435	2860	2860	2860	2860	0
77	20231222	183900	546083435	2860	2860	2860	2860	0
78	20231222	183800	546083435	2860	2860	2860	2860	0
79	20231222	183700	546083435	2860	2860	2860	2860	0
80	20231222	183600	546083435	2860	2860	2860	2860	0
81	20231222	183500	546083435	2860	2860	2860	2860	0
82	20231222	183400	546083435	2860	2860	2860	2860	0
83	20231222	183300	546083435	2860	2860	2860	2860	0
84	20231222	183200	546083435	2860	2860	2860	2860	0
85	20231222	183100	546083435	2860	2860	2860	2860	0
86	20231222	183000	546083435	2860	2860	2860	2860	0
87	20231222	182900	546083435	2860	2860	2860	2860	0
88	20231222	182800	546083435	2860	2860	2860	2860	0
89	20231222	182700	546083435	2860	2860	2860	2860	0
90	20231222	182600	546083435	2860	2860	2860	2860	0
91	20231222	182500	546083435	2860	2860	2860	2860	0
92	20231222	182400	546083435	2860	2860	2860	2860	3929
93	20231222	182300	546083435	2860	2860	2860	2860	0
94	20231222	182200	546083435	2860	2860	2860	2860	0
95	20231222	182100	546083435	2860	2860	2860	2860	0
96	20231222	182000	546083435	2860	2860	2860	2860	0
97	20231222	181900	546083435	2860	2860	2860	2860	0
98	20231222	181800	546083435	2860	2860	2860	2860	0
99	20231222	181700	546083435	2860	2860	2860	2860	0
100	20231222	181600	546083435	2860	2860	2860	2860	0
101	20231222	181500	546083435	2860	2860	2860	2860	0
102	20231222	181400	546083435	2860	2860	2860	2860	0
103	20231222	181300	546083435	2860	2860	2860	2860	0
104	20231222	181200	546083435	2860	2860	2860	2860	0
105	20231222	181100	546083435	2860	2860	2860	2860	0
106	20231222	181000	546083435	2860	2860	2860	2860	0
107	20231222	180900	546083435	2860	2860	2860	2860	0
108	20231222	180800	546083435	2860	2860	2860	2860	0
109	20231222	180700	546083435	2860	2860	2860	2860	0
110	20231222	180600	546083435	2860	2860	2860	2860	0
111	20231222	180500	546083435	2860	2860	2860	2860	0
112	20231222	180400	546083435	2860	2860	2860	2860	0
113	20231222	180300	546083435	2860	2860	2860	2860	0
114	20231222	180200	546083435	2860	2860	2860	2860	0
115	20231222	180100	546083435	2860	2860	2860	2860	0
116	20231222	180000	546083435	2860	2860	2860	2860	0
117	20231222	175900	546083435	2860	2860	2860	2860	0
118	20231222	175800	546083435	2860	2860	2860	2860	0
119	20231222	175700	546083435	2860	2860	2860	2860	0
120	20231222	175600	546083435	2860	2860	2860	2860	0
121	20231222	175500	546083435	2860	2860	2860	2860	0
122	20231222	175400	546083435	2860	2860	2860	2860	3929
123	20231222	175300	546083435	2860	2860	2860	2860	0
124	20231222	175200	546083435	2860	2860	2860	2860	0
125	20231222	175100	546083435	2860	2860	2860	2860	0
126	20231222	175000	546083435	2860	2860	2860	2860	0
127	20231222	174900	546083435	2860	2860	2860	2860	0
128	20231222	174800	546083435	2860	2860	2860	2860	0
129	20231222	174700	546083435	2860	2860	2860	2860	0
130	20231222	174600	546083435	2860	2860	2860	2860	0
131	20231222	174500	546083435	2860	2860	2860	2860	0
132	20231222	174400	546083435	2860	2860	2860	2860	0
133	20231222	174300	546083435	2860	2860	2860	2860	0
134	20231222	174200	546083435	2860	2860	2860	2860	0
135	20231222	174100	546083435	2860	2860	2860	2860	0
136	20231222	174000	546083435	2860	2860	2860	2860	0
137	20231222	173900	546083435	2860	2860	2860	2860	0
138	20231222	173800	546083435	2860	2860	2860	2860	0
139	20231222	173700	546083435	2860	2860	2860	2860	0
140	20231222	173600	546083435	2860	2860	2860	2860	0
141	20231222	173500	546083435	2860	2860	2860	2860	0
142	20231222	173400	546083435	2860	2860	2860	2860	0
143	20231222	173300	546083435	2860	2860	2860	2860	0
144	20231222	173200	546083435	2860	2860	2860	2860	0
145	20231222	173100	546083435	2860	2860	2860	2860	0
146	20231222	173000	546083435	2860	2860	2860	2860	0
147	20231222	172900	546083435	2860	2860	2860	2860	0
148	20231222	172800	546083435	2860	2860	2860	2860	0
149	20231222	172700	546083435	2860	2860	2860	2860	0
150	20231222	172600	546083435	2860	2860	2860	2860	0
151	20231222	172500	546083435	2860	2860	2860	2860	0
152	20231222	172400	546083435	2860	2860	2860	2860	3929
153	20231222	172300	546083435	2860	2860	2860	2860	0
154	20231222	172200	546083435	2860	2860	2860	2860	0
155	20231222	172100	546083435	2860	2860	2860	2860	0
156	20231222	172000	546083435	2860	2860	2860	2860	0
157	20231222	171900	546083435	2860	2860	2860	2860	0
158	20231222	171800	546083435	2860	2860	2860	2860	0
159	20231222	171700	546083435	2860	2860	2860	2860	0
160	20231222	171600	546083435	2860	2860	2860	2860	0
161	20231222	171500	546083435	2860	2860	2860	2860	0
162	20231222	171400	546083435	2860	2860	2860	2860	0
163	20231222	171300	546083435	2860	2860	2860	2860	0
164	20231222	171200	546083435	2860	2860	2860	2860	0
165	20231222	171100	546083435	2860	2860	2860	2860	0
166	20231222	171000	546083435	2860	2860	2860	2860	0
167	20231222	170900	546083435	2860	2860	2860	2860	0
168	20231222	170800	546083435	2860	2860	2860	2860	0
169	20231222	170700	546083435	2860	2860	2860	2860	0
170	20231222	170600	546083435	2860	2860	2860	2860	0
171	20231222	170500	546083435	2860	2860	2860	2860	0
172	20231222	170400	546083435	2860	2860	2860	2860	0
173	20231222	170300	546083435	2860	2860	2860	2860	0
174	20231222	170200	546083435	2860	2860	2860	2860	0
175	20231222	170100	546083435	2860	2860	2860	2860	0
176	20231222	170000	546083435	2860	2860	2860	2860	0
177	20231222	165900	546083435	2860	2860	2860	2860	0
178	20231222	165800	546083435	2860	2860	2860	2860	0
179	20231222	165700	546083435	2860	2860	2860	2860	0
180	20231222	165600	546083435	2860	2860	2860	2860	0
181	20231222	165500	546083435	2860	2860	2860	2860	0
182	20231222	165400	546083435	2860	2860	2860	2860	3929
183	20231222	165300	546083435	2860	2860	2860	2860	0
184	20231222	165200	546083435	2860	2860	2860	2860	0
185	20231222	165100	546083435	2860	2860	2860	2860	0
186	20231222	165000	546083435	2860	2860	2860	2860	0
187	20231222	164900	546083435	2860	2860	2860	2860	0
188	20231222	164800	546083435	2860	2860	2860	2860	0
189	20231222	164700	546083435	2860	2860	2860	2860	0
190	20231222	164600	546083435	2860	2860	2860	2860	0
191	20231222	164500	546083435	2860	2860	2860	2860	0
192	20231222	164400	546083435	2860	2860	2860	2860	0
193	20231222	164300	546083435	2860	2860	2860	2860	0
194	20231222	164200	546083435	2860	2860	2860	2860	0
195	20231222	164100	546083435	2860	2860	2860	2860	0
196	20231222	164000	546083435	2860	2860	2860	2860	0
197	20231222	163900	546083435	2860	2860	2860	2860	0
198	20231222	163800	546083435	2860	2860	2860	2860	0
199	20231222	163700	546083435	2860	2860	2860	2860	0
200	20231222	163600	546083435	2860	2860	2860	2860	0
201	20231222	163500	546083435	2860	2860	2860	2860	0
202	20231222	163400	546083435	2860	2860	2860	2860	0
203	20231222	163300	546083435	2860	2860	2860	2860	0
204	20231222	163200	546083435	2860	2860	2860	2860	0
205	20231222	163100	546083435	2860	2860	2860	2860	0
206	20231222	163000	546083435	2860	2860	2860	2860	0
207	20231222	162900	546083435	2860	2860	2860	2860	0
208	20231222	162800	546083435	2860	2860	2860	2860	0
209	20231222	162700	546083435	2860	2860	2860	2860	0
210	20231222	162600	546083435	2860	2860	2860	2860	0
211	20231222	162500	546083435	2860	2860	2860	2860	0
212	20231222	162400	546083435	2860	2860	2860	2860	3929
213	20231222	162300	546083435	2860	2860	2860	2860	0
214	20231222	162200	546083435	2860	2860	2860	2860	0
215	20231222	162100	546083435	2860	2860	2860	2860	0
216	20231222	162000	546083435	2860	2860	2860	2860	0
217	20231222	161900	546083435	2860	2860	2860	2860	0
218	20231222	161800	546083435	2860	2860	2860	2860	0
219	20231222	161700	546083435	2860	2860	2860	2860	0
220	20231222	161600	546083435	2860	2860	2860	2860	0
221	20231222	161500	546083435	2860	2860	2860	2860	0
222	20231222	161400	546083435	2860	2860	2860	2860	0
223	20231222	161300	546083435	2860	2860	2860	2860	0
224	20231222	161200	546083435	2860	2860	2860	2860	0
225	20231222	161100	546083435	2860	2860	2860	2860	0
226	20231222	161000	546083435	2860	2860	2860	2860	0
227	20231222	160900	546083435	2860	2860	2860	2860	0
228	20231222	160800	546083435	2860	2860	2860	2860	0
229	20231222	160700	546083435	2860	2860	2860	2860	0
230	20231222	160600	546083435	2860	2860	2860	2860	0
231	20231222	160500	546083435	2860	2860	2860	2860	0
232	20231222	160400	546083435	2860	2860	2860	2860	0
233	20231222	160300	546083435	2860	2860	2860	2860	0
234	20231222	160200	546083435	2860	2860	2860	2860	0
235	20231222	160100	546083435	2860	2860	2860	2860	0
236	20231222	160000	546083435	2860	2860	2860	2860	0
237	20231222	155900	546083435	2860	2860	2860	2860	0
238	20231222	155800	546083435	2860	2860	2860	2860	0
239	20231222	155700	546083435	2860	2860	2860	2860	0
240	20231222	155600	546083435	2860	2860	2860	2860	0
241	20231222	155500	546083435	2860	2860	2860	2860	0
242	20231222	155400	546083435	2860	2860	2860	2860	3929
243	20231222	155300	546083435	2860	2860	2860	2860	0
244	20231222	155200	546083435	2860	2860	2860	2860	0
245	20231222	155100	546083435	2860	2860	2860	2860	0
246	20231222	155000	546083435	2860	2860	2860	2860	0
247	20231222	154900	546083435	2860	2860	2860	2860	0
248	20231222	154800	546083435	2860	2860	2860	2860	0
249	20231222	154700	546083435	2860	2860	2860	2860	0
250	20231222	154600	546083435	2860	2860	2860	2860	0
251	20231222	154500	546083435	2860	2860	2860	2860	0
252	20231222	154400	546083435	2860	2860	2860	2860	0
253	20231222	154300	546083435	2860	2860	2860	2860	0
254	20231222	154200	546083435	2860	2860	2860	2860	0
255	20231222	154100	546083435	2860	2860	2860	2860	0
256	20231222	154000	546083435	2860	2860	2860	2860	0
257	20231222	153900	546083435	2860	2860	2860	2860	0
258	20231222	153800	546083435	2860	2860	2860	2860	0
259	20231222	153700	546083435	2860	2860	2860	2860	0
260	20231222	153600	546083435	2860	2860	2860	2860	0
261	20231222	153500	546083435	2860	2860	2860	2860	0
262	20231222	153400	546083435	2860	2860	2860	2860	0
263	20231222	153300	546083435	2860	2860	2860	2860	0
264	20231222	153200	546083435	2860	2860	2860	2860	0
265	20231222	153100	546083435	2860	2860	2860	2860	0
266	20231222	153000	546083435	2860	2860	2860	2860	3929
267	20231222	152900	534846495	2865	2865	2865	2865	0
268	20231222	152800	534846495	2865	2865	2865	2865	0
269	20231222	152700	534846495	2865	2865	2865	2865	0
270	20231222	152600	534846495	2865	2865	2865	2865	0
271	20231222	152500	534846495	2865	2865	2865	2865	0
272	20231222	152400	534846495	2865	2865	2865	2865	0
273	20231222	152300	534846495	2865	2865	2865	2865	0
274	20231222	152200	534846495	2865	2865	2865	2865	0
275	20231222	152100	534846495	2865	2865	2865	2865	0
276	20231222	152000	534846495	2865	2865	2865	2865	0
277	20231222	151900	534846495	2865	2860	2865	2845	5357
278	20231222	151800	519552010	2860	2850	2860	2850	365
279	20231222	151700	518511380	2850	2850	2850	2850	59
280	20231222	151600	518343230	2860	2845	2860	2845	416
281	20231222	151500	517158420	2845	2845	2845	2845	5
282	20231222	151400	517144195	2840	2840	2840	2840	1686
283	20231222	151300	512355955	2845	2845	2845	2840	1285
284	20231222	151200	508705130	2850	2850	2850	2850	30
285	20231222	151100	508619630	2850	2850	2855	2845	305
286	20231222	151000	507751760	2855	2855	2855	2855	5
287	20231222	150900	507737485	2855	2845	2855	2845	123
288	20231222	150800	507387400	2850	2850	2850	2850	5
289	20231222	150700	507373150	2855	2855	2855	2855	629
290	20231222	150600	505577355	2855	2860	2860	2850	352
291	20231222	150500	504572625	2850	2860	2860	2850	337
292	20231222	150400	503612070	2855	2855	2855	2855	45
293	20231222	150300	503483595	2860	2860	2860	2860	11
294	20231222	150200	503452135	2855	2855	2855	2855	0
295	20231222	150100	503452135	2855	2855	2855	2855	0
296	20231222	150000	503452135	2855	2855	2860	2855	4
297	20231222	145900	503440705	2850	2865	2865	2850	40
298	20231222	145800	503326600	2860	2855	2860	2855	55
299	20231222	145700	503169325	2860	2855	2865	2855	663
300	20231222	145600	501270595	2855	2855	2855	2855	327
301	20231222	145500	500337010	2855	2855	2855	2855	0
302	20231222	145400	500337010	2855	2850	2855	2850	801
303	20231222	145300	498054155	2855	2855	2855	2855	50
304	20231222	145200	497911405	2855	2855	2855	2855	0
305	20231222	145100	497911405	2855	2850	2855	2845	392
306	20231222	145000	496794495	2855	2855	2855	2855	0
307	20231222	144900	496794495	2855	2860	2860	2855	22
308	20231222	144800	496731580	2855	2865	2865	2855	12
309	20231222	144700	496697265	2855	2865	2865	2855	2
310	20231222	144600	496691545	2855	2855	2855	2855	3
311	20231222	144500	496682980	2865	2865	2865	2865	0
312	20231222	144400	496682980	2865	2865	2865	2865	0
313	20231222	144300	496682980	2865	2850	2865	2850	2044
314	20231222	144200	490837960	2855	2850	2855	2850	158
315	20231222	144100	490387620	2855	2855	2855	2855	2
316	20231222	144000	490381910	2855	2855	2855	2855	0
317	20231222	143900	490381910	2855	2855	2855	2855	0
318	20231222	143800	490381910	2855	2855	2855	2855	5
319	20231222	143700	490367635	2860	2855	2860	2855	437
320	20231222	143600	489119995	2860	2855	2860	2850	343
321	20231222	143500	488140725	2855	2860	2860	2855	435
322	20231222	143400	486896630	2860	2860	2860	2860	0
323	20231222	143300	486896630	2860	2855	2860	2855	318
324	20231222	143200	485988730	2860	2845	2860	2845	572
325	20231222	143100	484360300	2840	2845	2845	2840	1201
326	20231222	143000	480948955	2845	2845	2845	2845	900
327	20231222	142900	478388455	2845	2845	2850	2845	1340
328	20231222	142800	474570400	2850	2850	2850	2850	0
329	20231222	142700	474570400	2850	2850	2850	2850	0
330	20231222	142600	474570400	2850	2850	2850	2850	5
331	20231222	142500	474556150	2845	2845	2845	2845	40
332	20231222	142400	474442350	2850	2845	2850	2845	82
333	20231222	142300	474209000	2850	2850	2850	2850	6
334	20231222	142200	474191900	2845	2845	2850	2845	38
335	20231222	142100	474083750	2845	2845	2845	2845	1
336	20231222	142000	474080905	2850	2850	2850	2850	5
337	20231222	141900	474066655	2850	2850	2850	2850	0
338	20231222	141800	474066655	2850	2850	2850	2850	11
339	20231222	141700	474035305	2850	2850	2850	2850	0
340	20231222	141600	474035305	2850	2850	2850	2850	2242
341	20231222	141500	467645605	2850	2850	2850	2850	2
342	20231222	141400	467639905	2845	2845	2845	2845	175
343	20231222	141300	467142030	2850	2850	2850	2850	51
344	20231222	141200	466996680	2850	2850	2850	2850	2872
345	20231222	141100	458811480	2855	2855	2855	2855	1100
346	20231222	141000	455670980	2855	2855	2855	2855	1
347	20231222	140900	455668125	2855	2855	2855	2855	50
348	20231222	140800	455525375	2855	2855	2855	2855	0
349	20231222	140700	455525375	2855	2855	2855	2855	1
350	20231222	140600	455522520	2860	2855	2860	2855	63
351	20231222	140500	455342555	2855	2860	2860	2855	2
352	20231222	140400	455336840	2860	2855	2860	2855	44
353	20231222	140300	455211005	2860	2860	2860	2860	8
354	20231222	140200	455188125	2855	2855	2855	2855	5
355	20231222	140100	455173850	2860	2860	2860	2860	9
356	20231222	140000	455148110	2860	2860	2860	2860	7
357	20231222	135900	455128090	2855	2860	2860	2855	13
358	20231222	135800	455090925	2860	2855	2860	2855	22
359	20231222	135700	455028010	2850	2855	2855	2850	294
360	20231222	135600	454190080	2855	2855	2855	2855	0
361	20231222	135500	454190080	2855	2860	2860	2855	108
362	20231222	135400	453881725	2855	2865	2865	2850	531
363	20231222	135300	452368205	2865	2865	2865	2865	1
364	20231222	135200	452365340	2855	2855	2855	2855	0
365	20231222	135100	452365340	2855	2855	2855	2855	2
366	20231222	135000	452359630	2855	2855	2865	2855	36
367	20231222	134900	452256840	2865	2855	2865	2855	498
368	20231222	134800	450835040	2855	2855	2855	2855	1
369	20231222	134700	450832185	2860	2850	2860	2850	8
370	20231222	134600	450809375	2860	2855	2860	2850	1650
371	20231222	134500	446106850	2855	2860	2860	2855	678
372	20231222	134400	444171155	2860	2855	2860	2855	502
373	20231222	134300	442737935	2860	2860	2860	2860	15
374	20231222	134200	442695035	2860	2855	2860	2855	228
375	20231222	134100	442044090	2860	2860	2860	2860	0
376	20231222	134000	442044090	2860	2860	2860	2860	40
377	20231222	133900	441929690	2865	2860	2865	2860	146
378	20231222	133800	441512125	2860	2860	2860	2860	50
379	20231222	133700	441369125	2860	2860	2860	2860	64
380	20231222	133600	441186085	2865	2860	2865	2860	2
381	20231222	133500	441180360	2860	2865	2865	2860	938
382	20231222	133400	438497675	2860	2860	2860	2860	314
383	20231222	133300	437599635	2865	2865	2865	2865	70
384	20231222	133200	437399085	2865	2865	2865	2865	1
385	20231222	133100	437396220	2870	2870	2870	2870	0
386	20231222	133000	437396220	2870	2865	2870	2865	301
387	20231222	132900	436533850	2870	2865	2870	2865	251
388	20231222	132800	435814230	2865	2860	2865	2860	186
389	20231222	132700	435282090	2870	2865	2870	2865	491
390	20231222	132600	433875370	2865	2865	2865	2865	800
391	20231222	132500	431583370	2865	2865	2865	2865	0
392	20231222	132400	431583370	2865	2865	2865	2865	0
393	20231222	132300	431583370	2865	2860	2865	2860	104
394	20231222	132200	431285925	2865	2865	2865	2865	1
395	20231222	132100	431283060	2865	2860	2865	2860	31
396	20231222	132000	431194365	2860	2860	2860	2860	1995
397	20231222	131900	425488665	2865	2865	2865	2865	0
398	20231222	131800	425488665	2865	2865	2865	2865	0
399	20231222	131700	425488665	2865	2865	2865	2865	0
400	20231222	131600	425488665	2865	2865	2865	2865	10
401	20231222	131500	425460015	2865	2865	2865	2865	29
402	20231222	131400	425376930	2860	2860	2860	2860	0
403	20231222	131300	425376930	2860	2865	2865	2860	64
404	20231222	131200	425193590	2865	2870	2870	2865	2
405	20231222	131100	425187855	2865	2865	2865	2865	0
406	20231222	131000	425187855	2865	2865	2865	2865	1100
407	20231222	130900	422036355	2865	2865	2865	2865	90
408	20231222	130800	421778505	2865	2865	2865	2865	1
409	20231222	130700	421775640	2860	2860	2860	2860	20
410	20231222	130600	421718440	2865	2865	2865	2865	0
411	20231222	130500	421718440	2865	2865	2865	2865	26
412	20231222	130400	421643950	2865	2860	2865	2860	203
413	20231222	130300	421062500	2865	2870	2870	2865	1126
414	20231222	130200	417836410	2870	2870	2870	2870	0
415	20231222	130100	417836410	2870	2870	2870	2870	0
416	20231222	130000	417836410	2870	2870	2870	2870	1
417	20231222	125900	417833540	2865	2865	2870	2865	1735
418	20231222	125800	412860265	2870	2870	2870	2870	0
419	20231222	125700	412860265	2870	2870	2870	2870	0
420	20231222	125600	412860265	2870	2870	2870	2870	0
421	20231222	125500	412860265	2870	2870	2870	2870	1
422	20231222	125400	412857395	2865	2865	2865	2865	2000
423	20231222	125300	407127395	2870	2870	2870	2870	1
424	20231222	125200	407124525	2870	2870	2870	2870	0
425	20231222	125100	407124525	2870	2870	2870	2870	0
426	20231222	125000	407124525	2870	2870	2870	2870	0
427	20231222	124900	407124525	2870	2870	2870	2870	175
428	20231222	124800	406622275	2870	2865	2870	2865	2026
429	20231222	124700	400817780	2870	2870	2870	2870	0
430	20231222	124600	400817780	2870	2875	2875	2870	1506
431	20231222	124500	396493900	2875	2875	2875	2875	11
432	20231222	124400	396462275	2875	2870	2875	2870	2
433	20231222	124300	396456530	2875	2875	2875	2875	1
434	20231222	124200	396453655	2880	2880	2880	2880	10
435	20231222	124100	396424855	2880	2880	2880	2880	0
436	20231222	124000	396424855	2880	2875	2880	2875	995
437	20231222	123900	393564220	2870	2870	2870	2870	5
438	20231222	123800	393549870	2870	2870	2870	2870	5
439	20231222	123700	393535520	2875	2870	2875	2870	15
440	20231222	123600	393492465	2875	2875	2875	2875	0
441	20231222	123500	393492465	2875	2875	2875	2875	5
442	20231222	123400	393478090	2875	2875	2875	2875	0
443	20231222	123300	393478090	2875	2875	2875	2875	0
444	20231222	123200	393478090	2875	2875	2875	2875	0
445	20231222	123100	393478090	2875	2875	2875	2875	200
446	20231222	123000	392903090	2875	2870	2875	2870	24
447	20231222	122900	392834205	2875	2875	2875	2875	348
448	20231222	122800	391833705	2875	2875	2875	2875	0
449	20231222	122700	391833705	2875	2875	2875	2875	0
450	20231222	122600	391833705	2875	2875	2875	2875	400
451	20231222	122500	390683705	2875	2875	2875	2875	0
452	20231222	122400	390683705	2875	2875	2875	2875	0
453	20231222	122300	390683705	2875	2875	2875	2875	101
454	20231222	122200	390393330	2875	2870	2875	2870	486
455	20231222	122100	388998505	2870	2870	2870	2870	16
456	20231222	122000	388952585	2870	2875	2875	2870	405
457	20231222	121900	387790210	2875	2875	2875	2875	0
458	20231222	121800	387790210	2875	2875	2875	2875	0
459	20231222	121700	387790210	2875	2875	2875	2875	1
460	20231222	121600	387787335	2880	2880	2880	2880	1
461	20231222	121500	387784455	2870	2870	2870	2870	0
462	20231222	121400	387784455	2870	2880	2880	2870	80
463	20231222	121300	387554550	2880	2870	2880	2870	337
464	20231222	121200	386587340	2870	2870	2870	2870	0
465	20231222	121100	386587340	2870	2875	2875	2870	11
466	20231222	121000	386555740	2880	2880	2880	2880	1
467	20231222	120900	386552860	2870	2870	2870	2870	5
468	20231222	120800	386538510	2870	2875	2875	2870	2175
469	20231222	120700	380290330	2880	2875	2880	2875	401
470	20231222	120600	379137450	2880	2880	2880	2880	0
471	20231222	120500	379137450	2880	2875	2880	2875	6
472	20231222	120400	379120175	2880	2875	2880	2875	91
473	20231222	120300	378858545	2875	2880	2880	2875	375
474	20231222	120200	377778560	2880	2875	2880	2875	51
475	20231222	120100	377631930	2880	2880	2880	2880	0
476	20231222	120000	377631930	2880	2880	2880	2880	1
477	20231222	115900	377629050	2875	2875	2875	2875	1
478	20231222	115800	377626175	2870	2870	2870	2870	11
479	20231222	115700	377594605	2870	2870	2870	2870	10
480	20231222	115600	377565905	2880	2870	2880	2870	279
481	20231222	115500	376765165	2870	2870	2870	2870	536
482	20231222	115400	375226845	2870	2870	2870	2870	0
483	20231222	115300	375226845	2870	2870	2870	2870	4
484	20231222	115200	375215365	2870	2870	2870	2870	700
485	20231222	115100	373206365	2870	2880	2880	2870	11
486	20231222	115000	373174785	2870	2870	2870	2870	0
487	20231222	114900	373174785	2870	2870	2870	2870	0
488	20231222	114800	373174785	2870	2870	2870	2870	5
489	20231222	114700	373160435	2870	2870	2870	2870	0
490	20231222	114600	373160435	2870	2870	2870	2870	0
491	20231222	114500	373160435	2870	2870	2870	2870	142
492	20231222	114400	372752895	2880	2880	2880	2880	0
493	20231222	114300	372752895	2880	2880	2880	2880	18
494	20231222	114200	372701055	2880	2880	2880	2880	0
495	20231222	114100	372701055	2880	2875	2885	2875	687
496	20231222	114000	370723420	2875	2875	2875	2875	3
497	20231222	113900	370714795	2875	2875	2875	2875	12
498	20231222	113800	370680295	2875	2875	2875	2875	1
499	20231222	113700	370677420	2885	2885	2885	2885	0
500	20231222	113600	370677420	2885	2885	2885	2885	0
501	20231222	113500	370677420	2885	2885	2885	2885	0
502	20231222	113400	370677420	2885	2885	2885	2885	74
503	20231222	113300	370463930	2885	2885	2885	2885	0
504	20231222	113200	370463930	2885	2885	2885	2885	1
505	20231222	113100	370461045	2885	2885	2885	2885	0
506	20231222	113000	370461045	2885	2885	2885	2885	1
507	20231222	112900	370458160	2885	2885	2885	2885	5
508	20231222	112800	370443735	2885	2885	2885	2885	7
509	20231222	112700	370423540	2885	2885	2885	2885	0
510	20231222	112600	370423540	2885	2890	2890	2885	6
511	20231222	112500	370406225	2880	2875	2880	2870	1022
512	20231222	112400	367464975	2880	2880	2880	2880	173
513	20231222	112300	366966735	2875	2885	2885	2875	1069
514	20231222	112200	363893005	2890	2890	2890	2890	0
515	20231222	112100	363893005	2890	2895	2895	2880	9
516	20231222	112000	363867060	2890	2890	2890	2890	26
517	20231222	111900	363791920	2895	2895	2895	2895	0
518	20231222	111800	363791920	2895	2890	2895	2890	2031
519	20231222	111700	357921430	2880	2880	2880	2880	692
520	20231222	111600	355928470	2880	2890	2895	2880	3242
521	20231222	111500	346570995	2890	2895	2900	2890	4079
522	20231222	111400	334757500	2900	2900	2900	2890	3610
523	20231222	111300	324317095	2900	2890	2900	2885	11595
524	20231222	111200	290735600	2890	2885	2890	2885	400
525	20231222	111100	289579770	2890	2875	2890	2875	9939
526	20231222	111000	260946975	2875	2875	2875	2875	0
527	20231222	110900	260946975	2875	2875	2875	2875	1
528	20231222	110800	260944100	2870	2870	2870	2870	3919
529	20231222	110700	249696570	2865	2865	2865	2865	1161
530	20231222	110600	246370305	2865	2865	2865	2865	6
531	20231222	110500	246353115	2865	2865	2865	2865	253
532	20231222	110400	245628270	2865	2870	2870	2865	200
533	20231222	110300	245054770	2870	2870	2870	2870	0
534	20231222	110200	245054770	2870	2870	2870	2870	30
535	20231222	110100	244968670	2870	2870	2870	2870	353
536	20231222	110000	243955560	2865	2865	2865	2865	2
537	20231222	105900	243949830	2870	2870	2870	2870	0
538	20231222	105800	243949830	2870	2870	2870	2870	1
539	20231222	105700	243946960	2870	2865	2870	2865	243
540	20231222	105600	243250265	2865	2865	2865	2865	10
541	20231222	105500	243221615	2865	2865	2865	2865	200
542	20231222	105400	242648615	2865	2865	2865	2865	7
543	20231222	105300	242628560	2865	2865	2865	2865	8
544	20231222	105200	242605640	2865	2865	2865	2865	12
545	20231222	105100	242571260	2865	2860	2865	2860	956
546	20231222	105000	239832460	2865	2865	2865	2865	5
547	20231222	104900	239818135	2865	2865	2865	2865	0
548	20231222	104800	239818135	2865	2865	2865	2865	0
549	20231222	104700	239818135	2865	2865	2865	2865	25
550	20231222	104600	239746510	2865	2865	2865	2865	160
551	20231222	104500	239288110	2865	2865	2865	2865	0
552	20231222	104400	239288110	2865	2865	2865	2865	1
553	20231222	104300	239285245	2860	2860	2860	2860	5
554	20231222	104200	239270945	2860	2860	2860	2860	50
555	20231222	104100	239127945	2860	2860	2860	2860	0
556	20231222	104000	239127945	2860	2855	2860	2855	855
557	20231222	103900	236686895	2855	2855	2855	2855	229
558	20231222	103800	236033100	2855	2855	2855	2855	1
559	20231222	103700	236030245	2855	2855	2855	2855	1201
560	20231222	103600	232601390	2855	2855	2855	2855	200
561	20231222	103500	232030390	2855	2855	2860	2855	60
562	20231222	103400	231858805	2855	2860	2860	2855	912
563	20231222	103300	229252825	2860	2865	2865	2860	1000
564	20231222	103200	226392570	2865	2865	2865	2865	1
565	20231222	103100	226389705	2870	2870	2870	2870	0
566	20231222	103000	226389705	2870	2870	2875	2870	28
567	20231222	102900	226309295	2875	2875	2875	2875	13
568	20231222	102800	226271920	2875	2860	2875	2860	1988
569	20231222	102700	220569705	2865	2865	2865	2865	23
570	20231222	102600	220503810	2865	2865	2865	2865	110
571	20231222	102500	220188660	2870	2870	2870	2870	156
572	20231222	102400	219740940	2870	2870	2870	2870	0
573	20231222	102300	219740940	2870	2870	2870	2870	20
574	20231222	102200	219683540	2870	2870	2870	2870	69
575	20231222	102100	219485510	2870	2870	2870	2870	1
576	20231222	102000	219482640	2865	2865	2865	2865	225
577	20231222	101900	218838015	2865	2860	2865	2860	2777
578	20231222	101800	210882005	2860	2870	2870	2860	419
579	20231222	101700	209681750	2870	2865	2870	2865	251
580	20231222	101600	208962630	2865	2860	2865	2860	2536
581	20231222	101500	201697760	2860	2860	2860	2860	399
582	20231222	101400	200556620	2860	2865	2865	2860	84
583	20231222	101300	200316375	2860	2860	2860	2860	505
584	20231222	101200	198872075	2860	2870	2870	2860	859
585	20231222	101100	196413340	2870	2865	2870	2865	51
586	20231222	101000	196266975	2865	2865	2865	2865	1841
587	20231222	100900	190992510	2870	2865	2870	2865	884
588	20231222	100800	188459845	2865	2865	2865	2865	1313
589	20231222	100700	184698100	2865	2870	2870	2865	1820
590	20231222	100600	179474850	2870	2865	2870	2865	167
591	20231222	100500	178996185	2870	2870	2870	2870	1949
592	20231222	100400	173402555	2875	2870	2875	2870	375
593	20231222	100300	172324550	2875	2880	2880	2875	263
594	20231222	100200	171568415	2875	2875	2880	2870	2367
595	20231222	100100	164763430	2875	2860	2875	2860	10646
596	20231222	100000	134204180	2855	2855	2860	2855	607
597	20231222	095900	132470810	2855	2855	2855	2855	1302
598	20231222	095800	128753600	2860	2860	2860	2860	11
599	20231222	095700	128722140	2855	2860	2860	2855	954
600	20231222	095600	125998385	2860	2840	2860	2840	7162
601	20231222	095500	105564885	2840	2840	2840	2840	14
602	20231222	095400	105525125	2840	2840	2840	2840	107
603	20231222	095300	105221245	2840	2840	2840	2840	1
604	20231222	095200	105218405	2830	2830	2830	2830	0
605	20231222	095100	105218405	2830	2835	2835	2830	200
606	20231222	095000	104652020	2840	2840	2840	2835	56
607	20231222	094900	104493230	2840	2840	2840	2840	36
608	20231222	094800	104390990	2840	2840	2840	2840	2
609	20231222	094700	104385310	2840	2840	2840	2840	1
610	20231222	094600	104382470	2830	2830	2830	2830	0
611	20231222	094500	104382470	2830	2830	2830	2830	13
612	20231222	094400	104345680	2835	2835	2835	2835	1680
613	20231222	094300	99582880	2835	2835	2835	2835	0
614	20231222	094200	99582880	2835	2835	2835	2835	30
615	20231222	094100	99497830	2840	2840	2840	2840	850
616	20231222	094000	97083830	2845	2855	2855	2845	205
617	20231222	093900	96498595	2850	2850	2850	2845	4007
618	20231222	093800	85079145	2850	2845	2850	2845	2736
619	20231222	093700	77284185	2835	2845	2845	2835	530
620	20231222	093600	75778150	2845	2845	2845	2845	0
621	20231222	093500	75778150	2845	2845	2845	2845	1493
622	20231222	093400	71530565	2845	2845	2845	2845	0
623	20231222	093300	71530565	2845	2845	2845	2845	10
624	20231222	093200	71502115	2840	2840	2840	2840	3513
625	20231222	093100	61525195	2835	2835	2835	2835	50
626	20231222	093000	61383445	2835	2835	2835	2835	0
627	20231222	092900	61383445	2835	2835	2835	2835	0
628	20231222	092800	61383445	2835	2835	2835	2835	4
629	20231222	092700	61372105	2835	2840	2840	2830	419
630	20231222	092600	60184140	2840	2840	2840	2840	0
631	20231222	092500	60184140	2840	2840	2840	2840	0
632	20231222	092400	60184140	2840	2840	2840	2840	0
633	20231222	092300	60184140	2840	2840	2840	2840	0
634	20231222	092200	60184140	2840	2835	2840	2835	665
635	20231222	092100	58298860	2835	2835	2835	2835	223
636	20231222	092000	57666655	2835	2830	2835	2830	1404
637	20231222	091900	53693315	2835	2835	2835	2835	86
638	20231222	091800	53449505	2830	2835	2835	2830	3334
639	20231222	091700	44007135	2835	2830	2835	2830	940
640	20231222	091600	41346435	2835	2835	2835	2835	335
641	20231222	091500	40396710	2835	2835	2835	2835	1550
642	20231222	091400	36002460	2840	2840	2840	2840	51
643	20231222	091300	35857620	2840	2835	2840	2835	219
644	20231222	091200	35235805	2835	2830	2835	2830	549
645	20231222	091100	33682085	2830	2840	2840	2830	602
646	20231222	091000	31973425	2825	2825	2825	2825	0
647	20231222	090900	31973425	2825	2840	2840	2825	901
648	20231222	090800	29423750	2830	2830	2830	2830	0
649	20231222	090700	29423750	2830	2830	2830	2830	740
650	20231222	090600	27329550	2830	2835	2835	2830	319
651	20231222	090500	26426775	2830	2830	2830	2830	1377
652	20231222	090400	22529865	2830	2835	2840	2830	2460
653	20231222	090300	15567850	2830	2835	2835	2830	2095
654	20231222	090200	9631350	2840	2835	2845	2835	1251
655	20231222	090100	6078500	2835	2850	2850	2835	351
656	20231222	090000	5079895	2845	2830	2845	2830	1795