KissMeData/088260/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195400	108037155	5000	5000	5000	5000	2029
3	20231222	195300	108037155	5000	5000	5000	5000	0
4	20231222	195200	108037155	5000	5000	5000	5000	0
5	20231222	195100	108037155	5000	5000	5000	5000	0
6	20231222	195000	108037155	5000	5000	5000	5000	0
7	20231222	194900	108037155	5000	5000	5000	5000	0
8	20231222	194800	108037155	5000	5000	5000	5000	0
9	20231222	194700	108037155	5000	5000	5000	5000	0
10	20231222	194600	108037155	5000	5000	5000	5000	0
11	20231222	194500	108037155	5000	5000	5000	5000	0
12	20231222	194400	108037155	5000	5000	5000	5000	0
13	20231222	194300	108037155	5000	5000	5000	5000	0
14	20231222	194200	108037155	5000	5000	5000	5000	0
15	20231222	194100	108037155	5000	5000	5000	5000	0
16	20231222	194000	108037155	5000	5000	5000	5000	0
17	20231222	193900	108037155	5000	5000	5000	5000	0
18	20231222	193800	108037155	5000	5000	5000	5000	0
19	20231222	193700	108037155	5000	5000	5000	5000	0
20	20231222	193600	108037155	5000	5000	5000	5000	0
21	20231222	193500	108037155	5000	5000	5000	5000	0
22	20231222	193400	108037155	5000	5000	5000	5000	0
23	20231222	193300	108037155	5000	5000	5000	5000	0
24	20231222	193200	108037155	5000	5000	5000	5000	0
25	20231222	193100	108037155	5000	5000	5000	5000	0
26	20231222	193000	108037155	5000	5000	5000	5000	0
27	20231222	192900	108037155	5000	5000	5000	5000	0
28	20231222	192800	108037155	5000	5000	5000	5000	0
29	20231222	192700	108037155	5000	5000	5000	5000	0
30	20231222	192600	108037155	5000	5000	5000	5000	0
31	20231222	192500	108037155	5000	5000	5000	5000	0
32	20231222	192400	108037155	5000	5000	5000	5000	2029
33	20231222	192300	108037155	5000	5000	5000	5000	0
34	20231222	192200	108037155	5000	5000	5000	5000	0
35	20231222	192100	108037155	5000	5000	5000	5000	0
36	20231222	192000	108037155	5000	5000	5000	5000	0
37	20231222	191900	108037155	5000	5000	5000	5000	0
38	20231222	191800	108037155	5000	5000	5000	5000	0
39	20231222	191700	108037155	5000	5000	5000	5000	0
40	20231222	191600	108037155	5000	5000	5000	5000	0
41	20231222	191500	108037155	5000	5000	5000	5000	0
42	20231222	191400	108037155	5000	5000	5000	5000	0
43	20231222	191300	108037155	5000	5000	5000	5000	0
44	20231222	191200	108037155	5000	5000	5000	5000	0
45	20231222	191100	108037155	5000	5000	5000	5000	0
46	20231222	191000	108037155	5000	5000	5000	5000	0
47	20231222	190900	108037155	5000	5000	5000	5000	0
48	20231222	190800	108037155	5000	5000	5000	5000	0
49	20231222	190700	108037155	5000	5000	5000	5000	0
50	20231222	190600	108037155	5000	5000	5000	5000	0
51	20231222	190500	108037155	5000	5000	5000	5000	0
52	20231222	190400	108037155	5000	5000	5000	5000	0
53	20231222	190300	108037155	5000	5000	5000	5000	0
54	20231222	190200	108037155	5000	5000	5000	5000	0
55	20231222	190100	108037155	5000	5000	5000	5000	0
56	20231222	190000	108037155	5000	5000	5000	5000	0
57	20231222	185900	108037155	5000	5000	5000	5000	0
58	20231222	185800	108037155	5000	5000	5000	5000	0
59	20231222	185700	108037155	5000	5000	5000	5000	0
60	20231222	185600	108037155	5000	5000	5000	5000	0
61	20231222	185500	108037155	5000	5000	5000	5000	0
62	20231222	185400	108037155	5000	5000	5000	5000	2029
63	20231222	185300	108037155	5000	5000	5000	5000	0
64	20231222	185200	108037155	5000	5000	5000	5000	0
65	20231222	185100	108037155	5000	5000	5000	5000	0
66	20231222	185000	108037155	5000	5000	5000	5000	0
67	20231222	184900	108037155	5000	5000	5000	5000	0
68	20231222	184800	108037155	5000	5000	5000	5000	0
69	20231222	184700	108037155	5000	5000	5000	5000	0
70	20231222	184600	108037155	5000	5000	5000	5000	0
71	20231222	184500	108037155	5000	5000	5000	5000	0
72	20231222	184400	108037155	5000	5000	5000	5000	0
73	20231222	184300	108037155	5000	5000	5000	5000	0
74	20231222	184200	108037155	5000	5000	5000	5000	0
75	20231222	184100	108037155	5000	5000	5000	5000	0
76	20231222	184000	108037155	5000	5000	5000	5000	0
77	20231222	183900	108037155	5000	5000	5000	5000	0
78	20231222	183800	108037155	5000	5000	5000	5000	0
79	20231222	183700	108037155	5000	5000	5000	5000	0
80	20231222	183600	108037155	5000	5000	5000	5000	0
81	20231222	183500	108037155	5000	5000	5000	5000	0
82	20231222	183400	108037155	5000	5000	5000	5000	0
83	20231222	183300	108037155	5000	5000	5000	5000	0
84	20231222	183200	108037155	5000	5000	5000	5000	0
85	20231222	183100	108037155	5000	5000	5000	5000	0
86	20231222	183000	108037155	5000	5000	5000	5000	0
87	20231222	182900	108037155	5000	5000	5000	5000	0
88	20231222	182800	108037155	5000	5000	5000	5000	0
89	20231222	182700	108037155	5000	5000	5000	5000	0
90	20231222	182600	108037155	5000	5000	5000	5000	0
91	20231222	182500	108037155	5000	5000	5000	5000	0
92	20231222	182400	108037155	5000	5000	5000	5000	2029
93	20231222	182300	108037155	5000	5000	5000	5000	0
94	20231222	182200	108037155	5000	5000	5000	5000	0
95	20231222	182100	108037155	5000	5000	5000	5000	0
96	20231222	182000	108037155	5000	5000	5000	5000	0
97	20231222	181900	108037155	5000	5000	5000	5000	0
98	20231222	181800	108037155	5000	5000	5000	5000	0
99	20231222	181700	108037155	5000	5000	5000	5000	0
100	20231222	181600	108037155	5000	5000	5000	5000	0
101	20231222	181500	108037155	5000	5000	5000	5000	0
102	20231222	181400	108037155	5000	5000	5000	5000	0
103	20231222	181300	108037155	5000	5000	5000	5000	0
104	20231222	181200	108037155	5000	5000	5000	5000	0
105	20231222	181100	108037155	5000	5000	5000	5000	0
106	20231222	181000	108037155	5000	5000	5000	5000	0
107	20231222	180900	108037155	5000	5000	5000	5000	0
108	20231222	180800	108037155	5000	5000	5000	5000	0
109	20231222	180700	108037155	5000	5000	5000	5000	0
110	20231222	180600	108037155	5000	5000	5000	5000	0
111	20231222	180500	108037155	5000	5000	5000	5000	0
112	20231222	180400	108037155	5000	5000	5000	5000	0
113	20231222	180300	108037155	5000	5000	5000	5000	0
114	20231222	180200	108037155	5000	5000	5000	5000	0
115	20231222	180100	108037155	5000	5000	5000	5000	0
116	20231222	180000	108037155	5000	5000	5000	5000	0
117	20231222	175900	108037155	5000	5000	5000	5000	0
118	20231222	175800	108037155	5000	5000	5000	5000	0
119	20231222	175700	108037155	5000	5000	5000	5000	0
120	20231222	175600	108037155	5000	5000	5000	5000	0
121	20231222	175500	108037155	5000	5000	5000	5000	0
122	20231222	175400	108037155	5000	5000	5000	5000	2029
123	20231222	175300	108037155	5000	5000	5000	5000	0
124	20231222	175200	108037155	5000	5000	5000	5000	0
125	20231222	175100	108037155	5000	5000	5000	5000	0
126	20231222	175000	108037155	5000	5000	5000	5000	0
127	20231222	174900	108037155	5000	5000	5000	5000	0
128	20231222	174800	108037155	5000	5000	5000	5000	0
129	20231222	174700	108037155	5000	5000	5000	5000	0
130	20231222	174600	108037155	5000	5000	5000	5000	0
131	20231222	174500	108037155	5000	5000	5000	5000	0
132	20231222	174400	108037155	5000	5000	5000	5000	0
133	20231222	174300	108037155	5000	5000	5000	5000	0
134	20231222	174200	108037155	5000	5000	5000	5000	0
135	20231222	174100	108037155	5000	5000	5000	5000	0
136	20231222	174000	108037155	5000	5000	5000	5000	0
137	20231222	173900	108037155	5000	5000	5000	5000	0
138	20231222	173800	108037155	5000	5000	5000	5000	0
139	20231222	173700	108037155	5000	5000	5000	5000	0
140	20231222	173600	108037155	5000	5000	5000	5000	0
141	20231222	173500	108037155	5000	5000	5000	5000	0
142	20231222	173400	108037155	5000	5000	5000	5000	0
143	20231222	173300	108037155	5000	5000	5000	5000	0
144	20231222	173200	108037155	5000	5000	5000	5000	0
145	20231222	173100	108037155	5000	5000	5000	5000	0
146	20231222	173000	108037155	5000	5000	5000	5000	0
147	20231222	172900	108037155	5000	5000	5000	5000	0
148	20231222	172800	108037155	5000	5000	5000	5000	0
149	20231222	172700	108037155	5000	5000	5000	5000	0
150	20231222	172600	108037155	5000	5000	5000	5000	0
151	20231222	172500	108037155	5000	5000	5000	5000	0
152	20231222	172400	108037155	5000	5000	5000	5000	2029
153	20231222	172300	108037155	5000	5000	5000	5000	0
154	20231222	172200	108037155	5000	5000	5000	5000	0
155	20231222	172100	108037155	5000	5000	5000	5000	0
156	20231222	172000	108037155	5000	5000	5000	5000	0
157	20231222	171900	108037155	5000	5000	5000	5000	0
158	20231222	171800	108037155	5000	5000	5000	5000	0
159	20231222	171700	108037155	5000	5000	5000	5000	0
160	20231222	171600	108037155	5000	5000	5000	5000	0
161	20231222	171500	108037155	5000	5000	5000	5000	0
162	20231222	171400	108037155	5000	5000	5000	5000	0
163	20231222	171300	108037155	5000	5000	5000	5000	0
164	20231222	171200	108037155	5000	5000	5000	5000	0
165	20231222	171100	108037155	5000	5000	5000	5000	0
166	20231222	171000	108037155	5000	5000	5000	5000	0
167	20231222	170900	108037155	5000	5000	5000	5000	0
168	20231222	170800	108037155	5000	5000	5000	5000	0
169	20231222	170700	108037155	5000	5000	5000	5000	0
170	20231222	170600	108037155	5000	5000	5000	5000	0
171	20231222	170500	108037155	5000	5000	5000	5000	0
172	20231222	170400	108037155	5000	5000	5000	5000	0
173	20231222	170300	108037155	5000	5000	5000	5000	0
174	20231222	170200	108037155	5000	5000	5000	5000	0
175	20231222	170100	108037155	5000	5000	5000	5000	0
176	20231222	170000	108037155	5000	5000	5000	5000	0
177	20231222	165900	108037155	5000	5000	5000	5000	0
178	20231222	165800	108037155	5000	5000	5000	5000	0
179	20231222	165700	108037155	5000	5000	5000	5000	0
180	20231222	165600	108037155	5000	5000	5000	5000	0
181	20231222	165500	108037155	5000	5000	5000	5000	0
182	20231222	165400	108037155	5000	5000	5000	5000	2029
183	20231222	165300	108037155	5000	5000	5000	5000	0
184	20231222	165200	108037155	5000	5000	5000	5000	0
185	20231222	165100	108037155	5000	5000	5000	5000	0
186	20231222	165000	108037155	5000	5000	5000	5000	0
187	20231222	164900	108037155	5000	5000	5000	5000	0
188	20231222	164800	108037155	5000	5000	5000	5000	0
189	20231222	164700	108037155	5000	5000	5000	5000	0
190	20231222	164600	108037155	5000	5000	5000	5000	0
191	20231222	164500	108037155	5000	5000	5000	5000	0
192	20231222	164400	108037155	5000	5000	5000	5000	0
193	20231222	164300	108037155	5000	5000	5000	5000	0
194	20231222	164200	108037155	5000	5000	5000	5000	0
195	20231222	164100	108037155	5000	5000	5000	5000	0
196	20231222	164000	108037155	5000	5000	5000	5000	0
197	20231222	163900	108037155	5000	5000	5000	5000	0
198	20231222	163800	108037155	5000	5000	5000	5000	0
199	20231222	163700	108037155	5000	5000	5000	5000	0
200	20231222	163600	108037155	5000	5000	5000	5000	0
201	20231222	163500	108037155	5000	5000	5000	5000	0
202	20231222	163400	108037155	5000	5000	5000	5000	0
203	20231222	163300	108037155	5000	5000	5000	5000	0
204	20231222	163200	108037155	5000	5000	5000	5000	0
205	20231222	163100	108037155	5000	5000	5000	5000	0
206	20231222	163000	108037155	5000	5000	5000	5000	0
207	20231222	162900	108037155	5000	5000	5000	5000	0
208	20231222	162800	108037155	5000	5000	5000	5000	0
209	20231222	162700	108037155	5000	5000	5000	5000	0
210	20231222	162600	108037155	5000	5000	5000	5000	0
211	20231222	162500	108037155	5000	5000	5000	5000	0
212	20231222	162400	108037155	5000	5000	5000	5000	2029
213	20231222	162300	108037155	5000	5000	5000	5000	0
214	20231222	162200	108037155	5000	5000	5000	5000	0
215	20231222	162100	108037155	5000	5000	5000	5000	0
216	20231222	162000	108037155	5000	5000	5000	5000	0
217	20231222	161900	108037155	5000	5000	5000	5000	0
218	20231222	161800	108037155	5000	5000	5000	5000	0
219	20231222	161700	108037155	5000	5000	5000	5000	0
220	20231222	161600	108037155	5000	5000	5000	5000	0
221	20231222	161500	108037155	5000	5000	5000	5000	0
222	20231222	161400	108037155	5000	5000	5000	5000	0
223	20231222	161300	108037155	5000	5000	5000	5000	0
224	20231222	161200	108037155	5000	5000	5000	5000	0
225	20231222	161100	108037155	5000	5000	5000	5000	0
226	20231222	161000	108037155	5000	5000	5000	5000	0
227	20231222	160900	108037155	5000	5000	5000	5000	0
228	20231222	160800	108037155	5000	5000	5000	5000	0
229	20231222	160700	108037155	5000	5000	5000	5000	0
230	20231222	160600	108037155	5000	5000	5000	5000	0
231	20231222	160500	108037155	5000	5000	5000	5000	0
232	20231222	160400	108037155	5000	5000	5000	5000	0
233	20231222	160300	108037155	5000	5000	5000	5000	0
234	20231222	160200	108037155	5000	5000	5000	5000	0
235	20231222	160100	108037155	5000	5000	5000	5000	0
236	20231222	160000	108037155	5000	5000	5000	5000	0
237	20231222	155900	108037155	5000	5000	5000	5000	0
238	20231222	155800	108037155	5000	5000	5000	5000	0
239	20231222	155700	108037155	5000	5000	5000	5000	0
240	20231222	155600	108037155	5000	5000	5000	5000	0
241	20231222	155500	108037155	5000	5000	5000	5000	0
242	20231222	155400	108037155	5000	5000	5000	5000	2029
243	20231222	155300	108037155	5000	5000	5000	5000	0
244	20231222	155200	108037155	5000	5000	5000	5000	0
245	20231222	155100	108037155	5000	5000	5000	5000	0
246	20231222	155000	108037155	5000	5000	5000	5000	0
247	20231222	154900	108037155	5000	5000	5000	5000	0
248	20231222	154800	108037155	5000	5000	5000	5000	0
249	20231222	154700	108037155	5000	5000	5000	5000	0
250	20231222	154600	108037155	5000	5000	5000	5000	0
251	20231222	154500	108037155	5000	5000	5000	5000	0
252	20231222	154400	108037155	5000	5000	5000	5000	0
253	20231222	154300	108037155	5000	5000	5000	5000	0
254	20231222	154200	108037155	5000	5000	5000	5000	0
255	20231222	154100	108037155	5000	5000	5000	5000	0
256	20231222	154000	108037155	5000	5000	5000	5000	0
257	20231222	153900	108037155	5000	5000	5000	5000	0
258	20231222	153800	108037155	5000	5000	5000	5000	0
259	20231222	153700	108037155	5000	5000	5000	5000	0
260	20231222	153600	108037155	5000	5000	5000	5000	0
261	20231222	153500	108037155	5000	5000	5000	5000	0
262	20231222	153400	108037155	5000	5000	5000	5000	0
263	20231222	153300	108037155	5000	5000	5000	5000	0
264	20231222	153200	108037155	5000	5000	5000	5000	0
265	20231222	153100	108037155	5000	5000	5000	5000	0
266	20231222	153000	108037155	5000	5000	5000	5000	2029
267	20231222	152900	97892155	4990	4990	4990	4990	0
268	20231222	152800	97892155	4990	4990	4990	4990	0
269	20231222	152700	97892155	4990	4990	4990	4990	0
270	20231222	152600	97892155	4990	4990	4990	4990	0
271	20231222	152500	97892155	4990	4990	4990	4990	0
272	20231222	152400	97892155	4990	4990	4990	4990	0
273	20231222	152300	97892155	4990	4990	4990	4990	0
274	20231222	152200	97892155	4990	4990	4990	4990	0
275	20231222	152100	97892155	4990	4990	4990	4990	0
276	20231222	152000	97892155	4990	4990	4990	4990	0
277	20231222	151900	97892155	4990	4990	4990	4990	58
278	20231222	151800	97602735	4995	4985	4995	4980	2219
279	20231222	151700	86546930	4985	4990	4990	4985	471
280	20231222	151600	84196655	4995	4990	4995	4990	98
281	20231222	151500	83707590	4990	4995	4995	4990	195
282	20231222	151400	82734215	4990	4990	4995	4990	519
283	20231222	151300	80142550	4990	4995	4995	4990	629
284	20231222	151200	77001065	4990	4990	4990	4990	3
285	20231222	151100	76986095	4990	4985	4990	4985	51
286	20231222	151000	76731635	4990	4990	4990	4985	162
287	20231222	150900	75923270	4985	4985	4985	4985	62
288	20231222	150800	75614200	4990	4995	4995	4990	43
289	20231222	150700	75399620	4990	4990	4990	4990	48
290	20231222	150600	75160100	4990	4985	4995	4985	461
291	20231222	150500	72858440	4985	4985	4985	4985	44
292	20231222	150400	72639100	4985	4985	4990	4985	219
293	20231222	150300	71546740	4990	4990	4990	4990	507
294	20231222	150200	69016810	4985	4985	4985	4985	29
295	20231222	150100	68872245	4985	4985	4985	4985	89
296	20231222	150000	68428580	4985	4990	4990	4985	442
297	20231222	145900	66223220	4990	4990	4995	4990	33
298	20231222	145800	66058525	4990	4990	4990	4990	0
299	20231222	145700	66058525	4990	4990	4990	4990	0
300	20231222	145600	66058525	4990	4995	4995	4990	2
301	20231222	145500	66048540	4990	4990	4990	4990	2
302	20231222	145400	66038560	4990	4990	4990	4990	0
303	20231222	145300	66038560	4990	4990	4990	4990	0
304	20231222	145200	66038560	4990	4995	4995	4990	3
305	20231222	145100	66023580	4990	4990	4990	4990	0
306	20231222	145000	66023580	4990	4990	4990	4990	0
307	20231222	144900	66023580	4990	4990	4995	4990	7
308	20231222	144800	65988630	4990	4990	4990	4990	3
309	20231222	144700	65973660	4990	4990	4990	4990	0
310	20231222	144600	65973660	4990	4990	4990	4990	3
311	20231222	144500	65958690	4995	4995	4995	4995	8
312	20231222	144400	65918730	4990	4990	4995	4990	4
313	20231222	144300	65898760	4990	4990	4990	4990	2
314	20231222	144200	65888780	4990	4995	4995	4990	26
315	20231222	144100	65758940	4990	4990	4990	4990	5
316	20231222	144000	65733990	4990	4990	4990	4990	4
317	20231222	143900	65714030	4990	4990	4990	4990	37
318	20231222	143800	65529400	4995	4990	4995	4990	52
319	20231222	143700	65269750	4990	4990	4990	4990	23
320	20231222	143600	65154980	4990	4990	4990	4990	39
321	20231222	143500	64960370	4990	4995	4995	4990	57
322	20231222	143400	64675755	4990	4990	4990	4990	41
323	20231222	143300	64471165	4990	4990	4990	4990	23
324	20231222	143200	64356395	4990	4995	4995	4990	21
325	20231222	143100	64251600	4990	4985	4990	4985	83
326	20231222	143000	63837520	4985	4985	4985	4985	501
327	20231222	142900	61340035	4985	4985	4985	4985	9
328	20231222	142800	61295170	4985	4990	4990	4985	73
329	20231222	142700	60930995	4985	4985	4985	4985	12
330	20231222	142600	60871175	4985	4985	4985	4985	41
331	20231222	142500	60666790	4990	4990	4990	4985	117
332	20231222	142400	60083045	4990	4985	4990	4985	84
333	20231222	142300	59664075	4985	4985	4985	4985	108
334	20231222	142200	59125695	4985	4985	4985	4985	3
335	20231222	142100	59110740	4985	4985	4990	4985	38
336	20231222	142000	58921170	4985	4985	4985	4985	3
337	20231222	141900	58906215	4985	4985	4990	4985	47
338	20231222	141800	58671915	4990	4990	4990	4990	32
339	20231222	141700	58512235	4990	4990	4990	4990	1
340	20231222	141600	58507245	4985	4985	4985	4985	0
341	20231222	141500	58507245	4985	4985	4985	4985	1
342	20231222	141400	58502260	4990	4990	4990	4990	1
343	20231222	141300	58497270	4985	4985	4985	4985	0
344	20231222	141200	58497270	4985	4985	4985	4985	1
345	20231222	141100	58492285	4985	4990	4990	4985	3
346	20231222	141000	58477325	4985	4985	4985	4985	0
347	20231222	140900	58477325	4985	4985	4985	4985	0
348	20231222	140800	58477325	4985	4985	4985	4985	3
349	20231222	140700	58462370	4990	4990	4990	4990	3
350	20231222	140600	58447400	4985	4985	4985	4985	0
351	20231222	140500	58447400	4985	4985	4985	4985	5
352	20231222	140400	58422475	4985	4990	4990	4985	7
353	20231222	140300	58387560	4985	4985	4985	4985	0
354	20231222	140200	58387560	4985	4985	4985	4985	0
355	20231222	140100	58387560	4985	4985	4985	4985	9
356	20231222	140000	58342695	4990	4990	4990	4990	7
357	20231222	135900	58307765	4985	4985	4985	4985	21
358	20231222	135800	58203080	4985	4985	4985	4985	2
359	20231222	135700	58193110	4985	4990	4990	4985	5
360	20231222	135600	58168175	4985	4985	4985	4985	0
361	20231222	135500	58168175	4985	4985	4985	4985	0
362	20231222	135400	58168175	4985	4985	4985	4985	3
363	20231222	135300	58153220	4990	4990	4990	4990	3
364	20231222	135200	58138250	4985	4985	4985	4985	0
365	20231222	135100	58138250	4985	4990	4990	4985	8
366	20231222	135000	58098360	4990	4990	4990	4990	5
367	20231222	134900	58073410	4985	4985	4985	4985	2
368	20231222	134800	58063440	4990	4985	4990	4985	11
369	20231222	134700	58008575	4990	4990	4990	4990	0
370	20231222	134600	58008575	4990	4990	4990	4990	8
371	20231222	134500	57968655	4985	4985	4985	4985	0
372	20231222	134400	57968655	4985	4985	4985	4985	9
373	20231222	134300	57923790	4990	4990	4990	4990	23
374	20231222	134200	57809020	4985	4985	4985	4985	3
375	20231222	134100	57794065	4985	4985	4985	4985	5
376	20231222	134000	57769140	4990	4990	4990	4990	0
377	20231222	133900	57769140	4990	4990	4990	4990	5
378	20231222	133800	57744190	4985	4985	4985	4985	0
379	20231222	133700	57744190	4985	4985	4985	4985	11
380	20231222	133600	57689355	4990	4990	4990	4990	8
381	20231222	133500	57649435	4985	4985	4985	4985	27
382	20231222	133400	57514840	4985	4985	4985	4985	2
383	20231222	133300	57504870	4990	4990	4990	4990	0
384	20231222	133200	57504870	4990	4990	4990	4990	2
385	20231222	133100	57494890	4985	4985	4985	4985	0
386	20231222	133000	57494890	4985	4985	4985	4985	4
387	20231222	132900	57474950	4985	4985	4985	4985	7
388	20231222	132800	57440055	4980	4980	4980	4980	0
389	20231222	132700	57440055	4980	4980	4980	4980	8
390	20231222	132600	57400215	4985	4985	4985	4985	1
391	20231222	132500	57395230	4985	4985	4985	4985	4
392	20231222	132400	57375290	4985	4985	4985	4985	0
393	20231222	132300	57375290	4985	4985	4985	4985	14
394	20231222	132200	57305500	4985	4985	4985	4985	3
395	20231222	132100	57290545	4980	4980	4980	4980	0
396	20231222	132000	57290545	4980	4980	4980	4980	51
397	20231222	131900	57036565	4985	4985	4985	4985	0
398	20231222	131800	57036565	4985	4985	4985	4985	18
399	20231222	131700	56946835	4980	4980	4980	4980	45
400	20231222	131600	56722735	4985	4985	4985	4985	0
401	20231222	131500	56722735	4985	4985	4985	4985	26
402	20231222	131400	56593125	4980	4980	4980	4980	0
403	20231222	131300	56593125	4980	4980	4980	4980	55
404	20231222	131200	56319225	4985	4985	4985	4985	0
405	20231222	131100	56319225	4985	4985	4985	4985	48
406	20231222	131000	56079945	4980	4980	4980	4980	43
407	20231222	130900	55865805	4985	4985	4985	4985	60
408	20231222	130800	55566705	4985	4985	4985	4985	91
409	20231222	130700	55113070	4985	4985	4985	4985	272
410	20231222	130600	53757150	4985	4985	4985	4985	10
411	20231222	130500	53707300	4985	4990	4990	4985	11
412	20231222	130400	53652420	4985	4985	4985	4985	0
413	20231222	130300	53652420	4985	4985	4985	4985	23
414	20231222	130200	53537765	4990	4990	4990	4990	0
415	20231222	130100	53537765	4990	4990	4990	4990	16
416	20231222	130000	53457925	4985	4985	4985	4985	0
417	20231222	125900	53457925	4985	4985	4985	4985	37
418	20231222	125800	53273480	4985	4990	4990	4985	25
419	20231222	125700	53148745	4990	4990	4990	4990	5
420	20231222	125600	53123795	4990	4990	4990	4985	67
421	20231222	125500	52789735	4990	4990	4990	4990	1
422	20231222	125400	52784745	4990	4990	4990	4990	14
423	20231222	125300	52714885	4985	4985	4985	4985	3
424	20231222	125200	52699930	4985	4985	4985	4985	38
425	20231222	125100	52510500	4990	4985	4990	4985	21
426	20231222	125000	52405725	4985	4985	4985	4985	0
427	20231222	124900	52405725	4985	4985	4985	4985	51
428	20231222	124800	52151490	4990	4990	4990	4990	0
429	20231222	124700	52151490	4990	4990	4990	4990	16
430	20231222	124600	52071650	4985	4985	4985	4985	0
431	20231222	124500	52071650	4985	4985	4985	4985	41
432	20231222	124400	51867265	4990	4990	4990	4990	25
433	20231222	124300	51742515	4985	4985	4985	4985	2
434	20231222	124200	51732545	4985	4985	4985	4985	48
435	20231222	124100	51493265	4990	4990	4990	4990	0
436	20231222	124000	51493265	4990	4990	4990	4990	49
437	20231222	123900	51248755	4990	4990	4990	4990	8
438	20231222	123800	51208835	4995	4995	4995	4995	150
439	20231222	123700	50459585	4995	4990	4995	4990	38
440	20231222	123600	50269875	4985	4985	4985	4985	3
441	20231222	123500	50254920	4990	4985	4990	4985	49
442	20231222	123400	50010650	4990	4990	4990	4990	0
443	20231222	123300	50010650	4990	4990	4990	4990	54
444	20231222	123200	49741190	4990	4990	4990	4990	119
445	20231222	123100	49147380	4990	4990	4990	4990	81
446	20231222	123000	48743190	4990	4990	4990	4990	18
447	20231222	122900	48653370	4985	4985	4985	4985	3
448	20231222	122800	48638415	4985	4985	4985	4985	47
449	20231222	122700	48404120	4990	4990	4990	4990	0
450	20231222	122600	48404120	4990	4985	4990	4985	40
451	20231222	122500	48204620	4985	4985	4985	4985	45
452	20231222	122400	47980295	4990	4990	4990	4990	0
453	20231222	122300	47980295	4990	4990	4990	4990	17
454	20231222	122200	47895465	4990	4990	4990	4990	0
455	20231222	122100	47895465	4990	4985	4990	4985	54
456	20231222	122000	47626270	4990	4990	4990	4990	0
457	20231222	121900	47626270	4990	4990	4990	4990	15
458	20231222	121800	47551420	4990	4985	4990	4985	42
459	20231222	121700	47342045	4990	4990	4990	4990	0
460	20231222	121600	47342045	4990	4990	4990	4990	18
461	20231222	121500	47252225	4985	4985	4985	4985	0
462	20231222	121400	47252225	4985	4985	4985	4985	54
463	20231222	121300	46983035	4990	4990	4990	4990	0
464	20231222	121200	46983035	4990	4990	4990	4990	15
465	20231222	121100	46908185	4985	4985	4985	4985	41
466	20231222	121000	46703800	4990	4990	4990	4990	0
467	20231222	120900	46703800	4990	4990	4990	4990	22
468	20231222	120800	46594020	4990	4990	4990	4990	6
469	20231222	120700	46564080	4990	4990	4990	4990	61
470	20231222	120600	46259690	4985	4990	4990	4985	19
471	20231222	120500	46164895	4985	4985	4985	4985	0
472	20231222	120400	46164895	4985	4985	4985	4985	40
473	20231222	120300	45965495	4990	4990	4990	4990	0
474	20231222	120200	45965495	4990	4990	4990	4990	24
475	20231222	120100	45845735	4990	4990	4990	4990	1
476	20231222	120000	45840745	4990	4990	4990	4990	0
477	20231222	115900	45840745	4990	4990	4990	4990	92
478	20231222	115800	45381665	4990	4990	4990	4990	0
479	20231222	115700	45381665	4990	4990	4990	4990	21
480	20231222	115600	45276875	4995	4995	4995	4995	0
481	20231222	115500	45276875	4995	4995	4995	4995	103
482	20231222	115400	44762390	4990	4990	4990	4990	52
483	20231222	115300	44502910	4990	4990	4990	4990	0
484	20231222	115200	44502910	4990	4995	4995	4990	105
485	20231222	115100	43978445	4990	4990	4990	4990	1
486	20231222	115000	43973455	4990	4990	4990	4990	40
487	20231222	114900	43773855	4990	4990	4990	4990	0
488	20231222	114800	43773855	4990	4985	4990	4985	1043
489	20231222	114700	38574285	4990	4990	4990	4990	7
490	20231222	114600	38539355	4990	4990	4990	4990	5
491	20231222	114500	38514405	4990	4990	4990	4990	30
492	20231222	114400	38364705	4985	4985	4985	4985	3
493	20231222	114300	38349750	4985	4985	4985	4985	42
494	20231222	114200	38140380	4985	4985	4985	4985	114
495	20231222	114100	37572090	4985	4985	4985	4985	11
496	20231222	114000	37517255	4985	4985	4985	4985	1
497	20231222	113900	37512270	4990	4990	4990	4990	17
498	20231222	113800	37427440	4985	4985	4985	4985	23
499	20231222	113700	37312785	4980	4980	4985	4980	59
500	20231222	113600	37018885	4985	4985	4985	4985	17
501	20231222	113500	36934140	4985	4985	4985	4985	0
502	20231222	113400	36934140	4985	4985	4985	4985	19
503	20231222	113300	36839425	4980	4980	4980	4980	53
504	20231222	113200	36575485	4985	4985	4985	4985	0
505	20231222	113100	36575485	4985	4985	4985	4985	23
506	20231222	113000	36460830	4980	4985	4985	4980	11
507	20231222	112900	36406005	4990	4990	4990	4990	0
508	20231222	112800	36406005	4990	4990	4990	4990	0
509	20231222	112700	36406005	4990	4990	4990	4990	15
510	20231222	112600	36331155	4985	4985	4985	4985	51
511	20231222	112500	36076920	4990	4990	4990	4990	0
512	20231222	112400	36076920	4990	4990	4990	4990	8
513	20231222	112300	36037000	4990	4990	4990	4990	0
514	20231222	112200	36037000	4990	4990	4990	4990	7
515	20231222	112100	36002070	4990	4990	4990	4990	0
516	20231222	112000	36002070	4990	4990	4990	4990	6
517	20231222	111900	35972130	4990	4990	4990	4990	41
518	20231222	111800	35767540	4995	4995	4995	4995	0
519	20231222	111700	35767540	4995	4995	4995	4995	13
520	20231222	111600	35702605	4990	4990	4990	4990	45
521	20231222	111500	35478055	4990	4990	4990	4990	3
522	20231222	111400	35463085	4990	4990	4990	4990	0
523	20231222	111300	35463085	4990	4990	4990	4990	2
524	20231222	111200	35453105	4985	4985	4985	4985	53
525	20231222	111100	35188900	4985	4985	4985	4985	0
526	20231222	111000	35188900	4985	4985	4985	4985	35
527	20231222	110900	35014425	4985	4985	4985	4985	4
528	20231222	110800	34994485	4990	4990	4990	4990	0
529	20231222	110700	34994485	4990	4990	4990	4990	92
530	20231222	110600	34535405	4985	4985	4985	4985	53
531	20231222	110500	34271200	4985	4985	4985	4985	0
532	20231222	110400	34271200	4985	4985	4985	4985	0
533	20231222	110300	34271200	4985	4985	4985	4985	42
534	20231222	110200	34061830	4985	4985	4985	4985	1070
535	20231222	110100	28727880	4985	4985	4985	4985	63
536	20231222	110000	28413825	4985	4990	4990	4985	51
537	20231222	105900	28159340	4985	4985	4985	4985	184
538	20231222	105800	27242100	4990	4990	4990	4990	0
539	20231222	105700	27242100	4990	4990	4990	4990	0
540	20231222	105600	27242100	4990	4990	4990	4990	19
541	20231222	105500	27147290	4985	4985	4985	4985	41
542	20231222	105400	26942905	4985	4985	4985	4985	0
543	20231222	105300	26942905	4985	4990	4990	4985	32
544	20231222	105200	26783240	4990	4990	4990	4990	0
545	20231222	105100	26783240	4990	4990	4990	4990	0
546	20231222	105000	26783240	4990	4990	4990	4990	100
547	20231222	104900	26284240	4990	4990	4990	4990	33
548	20231222	104800	26119570	4985	4985	4985	4985	40
549	20231222	104700	25920170	4990	4990	4990	4990	0
550	20231222	104600	25920170	4990	4985	4990	4985	15
551	20231222	104500	25845330	4990	4990	4990	4990	1
552	20231222	104400	25840340	4990	4990	4990	4990	9
553	20231222	104300	25795430	4990	4990	4990	4990	0
554	20231222	104200	25795430	4990	4990	4990	4990	40
555	20231222	104100	25595830	4990	4990	4990	4990	100
556	20231222	104000	25096830	4985	4990	4990	4985	69
557	20231222	103900	24752740	4990	4990	4990	4990	26
558	20231222	103800	24623000	4990	4985	4990	4985	51
559	20231222	103700	24368760	4990	4990	4990	4990	0
560	20231222	103600	24368760	4990	4990	4990	4990	0
561	20231222	103500	24368760	4990	4990	4990	4990	14
562	20231222	103400	24298900	4985	4985	4985	4985	45
563	20231222	103300	24074575	4990	4990	4990	4990	0
564	20231222	103200	24074575	4990	4990	4990	4990	11
565	20231222	103100	24019685	4990	4990	4990	4990	6
566	20231222	103000	23989745	4995	4995	4995	4995	0
567	20231222	102900	23989745	4995	4995	4995	4995	0
568	20231222	102800	23989745	4995	4990	4995	4990	74
569	20231222	102700	23620310	4995	4995	4995	4995	0
570	20231222	102600	23620310	4995	4995	4995	4995	0
571	20231222	102500	23620310	4995	4995	4995	4995	74
572	20231222	102400	23250680	4990	4990	4990	4990	53
573	20231222	102300	22986210	4990	4990	4990	4990	0
574	20231222	102200	22986210	4990	4990	4990	4990	0
575	20231222	102100	22986210	4990	4985	4990	4985	103
576	20231222	102000	22472445	4990	4990	4990	4990	338
577	20231222	101900	20785825	4995	4995	4995	4995	100
578	20231222	101800	20286325	4995	4995	4995	4995	38
579	20231222	101700	20096515	4990	4990	4990	4990	55
580	20231222	101600	19822065	4990	4995	4995	4990	84
581	20231222	101500	19402500	4995	4995	4995	4995	0
582	20231222	101400	19402500	4995	4990	4995	4990	51
583	20231222	101300	19147940	4995	4995	4995	4995	0
584	20231222	101200	19147940	4995	4995	4995	4995	0
585	20231222	101100	19147940	4995	4995	4995	4995	20
586	20231222	101000	19048040	4990	4990	4990	4990	54
587	20231222	100900	18778580	4990	4990	4990	4990	3
588	20231222	100800	18763610	4995	4995	4995	4995	23
589	20231222	100700	18648725	4990	4990	4990	4990	38
590	20231222	100600	18459105	4990	4990	4990	4990	23
591	20231222	100500	18344335	4995	4995	4995	4995	0
592	20231222	100400	18344335	4995	4995	4995	4995	66
593	20231222	100300	18014665	4990	4990	4990	4990	53
594	20231222	100200	17750195	4990	4990	4990	4990	2
595	20231222	100100	17740215	4995	4995	4995	4995	32
596	20231222	100000	17580375	4990	4990	4990	4990	39
597	20231222	095900	17385765	4995	4995	4995	4995	0
598	20231222	095800	17385765	4995	4995	4995	4995	0
599	20231222	095700	17385765	4995	4990	4995	4990	128
600	20231222	095600	16746650	4990	4990	4990	4990	0
601	20231222	095500	16746650	4990	4990	4990	4990	0
602	20231222	095400	16746650	4990	4990	4990	4990	46
603	20231222	095300	16517110	4990	4990	4990	4990	0
604	20231222	095200	16517110	4990	4990	4990	4990	0
605	20231222	095100	16517110	4990	4990	4990	4990	33
606	20231222	095000	16352440	4990	4990	4990	4990	46
607	20231222	094900	16122900	4990	4990	4990	4990	0
608	20231222	094800	16122900	4990	4990	4990	4990	0
609	20231222	094700	16122900	4990	4990	4990	4990	80
610	20231222	094600	15723700	4990	4990	4990	4990	0
611	20231222	094500	15723700	4990	4990	4990	4990	10
612	20231222	094400	15673800	4990	4990	4990	4990	0
613	20231222	094300	15673800	4990	4990	4990	4990	80
614	20231222	094200	15274600	4990	4990	4990	4990	0
615	20231222	094100	15274600	4990	4990	4990	4990	0
616	20231222	094000	15274600	4990	4985	4990	4985	52
617	20231222	093900	15015130	4990	4990	4990	4990	0
618	20231222	093800	15015130	4990	4990	4990	4990	0
619	20231222	093700	15015130	4990	4990	4990	4990	5
620	20231222	093600	14990180	4990	4990	4990	4990	80
621	20231222	093500	14590980	4990	4990	4990	4990	0
622	20231222	093400	14590980	4990	4990	4990	4990	0
623	20231222	093300	14590980	4990	4990	4990	4990	81
624	20231222	093200	14186790	4990	4990	4990	4990	0
625	20231222	093100	14186790	4990	4990	4990	4990	0
626	20231222	093000	14186790	4990	4990	4990	4990	79
627	20231222	092900	13792580	4990	4990	4990	4990	11
628	20231222	092800	13737690	4980	4990	4990	4980	31
629	20231222	092700	13583010	4980	4980	4980	4980	2
630	20231222	092600	13573050	4980	4980	4995	4980	82
631	20231222	092500	13163505	4980	4980	4980	4980	2
632	20231222	092400	13153545	4980	4980	4980	4980	2
633	20231222	092300	13143585	4990	4990	4990	4990	238
634	20231222	092200	11955965	4995	4990	4995	4990	42
635	20231222	092100	11746185	4990	4990	4990	4990	2
636	20231222	092000	11736205	4990	4990	4990	4990	3
637	20231222	091900	11721235	4990	4980	4990	4980	69
638	20231222	091800	11376955	4980	4980	4980	4980	2
639	20231222	091700	11366995	4990	4990	4990	4990	22
640	20231222	091600	11257215	4990	4990	4990	4990	17
641	20231222	091500	11172385	4995	4995	4995	4995	16
642	20231222	091400	11092465	4995	4985	4995	4985	70
643	20231222	091300	10743265	4985	4985	4985	4985	17
644	20231222	091200	10658520	4985	4985	4985	4985	160
645	20231222	091100	9860920	4985	4985	4985	4985	0
646	20231222	091000	9860920	4985	4990	4990	4985	604
647	20231222	090900	6849900	4990	4990	4990	4990	50
648	20231222	090800	6600400	4990	4990	4990	4990	65
649	20231222	090700	6276050	4990	4990	4990	4990	0
650	20231222	090600	6276050	4990	4985	4990	4985	113
651	20231222	090500	5712725	4975	4975	4975	4975	0
652	20231222	090400	5712725	4975	4975	4975	4975	0
653	20231222	090300	5712725	4975	4975	4975	4975	0
654	20231222	090200	5712725	4975	4975	4975	4975	45
655	20231222	090100	5488850	4990	4990	4990	4990	100
656	20231222	090000	4989850	4990	4995	4995	4990	999