KissMeData/180400/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	202500	564875940	5660	5660	5660	5660	3145
3	20231222	202400	564875940	5660	5660	5660	5660	0
4	20231222	202300	564875940	5660	5660	5660	5660	0
5	20231222	202200	564875940	5660	5660	5660	5660	0
6	20231222	202100	564875940	5660	5660	5660	5660	0
7	20231222	202000	564875940	5660	5660	5660	5660	0
8	20231222	201900	564875940	5660	5660	5660	5660	0
9	20231222	201800	564875940	5660	5660	5660	5660	0
10	20231222	201700	564875940	5660	5660	5660	5660	0
11	20231222	201600	564875940	5660	5660	5660	5660	0
12	20231222	201500	564875940	5660	5660	5660	5660	0
13	20231222	201400	564875940	5660	5660	5660	5660	0
14	20231222	201300	564875940	5660	5660	5660	5660	0
15	20231222	201200	564875940	5660	5660	5660	5660	0
16	20231222	201100	564875940	5660	5660	5660	5660	0
17	20231222	201000	564875940	5660	5660	5660	5660	0
18	20231222	200900	564875940	5660	5660	5660	5660	0
19	20231222	200800	564875940	5660	5660	5660	5660	0
20	20231222	200700	564875940	5660	5660	5660	5660	0
21	20231222	200600	564875940	5660	5660	5660	5660	0
22	20231222	200500	564875940	5660	5660	5660	5660	0
23	20231222	200400	564875940	5660	5660	5660	5660	0
24	20231222	200300	564875940	5660	5660	5660	5660	0
25	20231222	200200	564875940	5660	5660	5660	5660	0
26	20231222	200100	564875940	5660	5660	5660	5660	0
27	20231222	200000	564875940	5660	5660	5660	5660	0
28	20231222	195900	564875940	5660	5660	5660	5660	0
29	20231222	195800	564875940	5660	5660	5660	5660	0
30	20231222	195700	564875940	5660	5660	5660	5660	0
31	20231222	195600	564875940	5660	5660	5660	5660	0
32	20231222	195500	564875940	5660	5660	5660	5660	3145
33	20231222	195400	564875940	5660	5660	5660	5660	0
34	20231222	195300	564875940	5660	5660	5660	5660	0
35	20231222	195200	564875940	5660	5660	5660	5660	0
36	20231222	195100	564875940	5660	5660	5660	5660	0
37	20231222	195000	564875940	5660	5660	5660	5660	0
38	20231222	194900	564875940	5660	5660	5660	5660	0
39	20231222	194800	564875940	5660	5660	5660	5660	0
40	20231222	194700	564875940	5660	5660	5660	5660	0
41	20231222	194600	564875940	5660	5660	5660	5660	0
42	20231222	194500	564875940	5660	5660	5660	5660	0
43	20231222	194400	564875940	5660	5660	5660	5660	0
44	20231222	194300	564875940	5660	5660	5660	5660	0
45	20231222	194200	564875940	5660	5660	5660	5660	0
46	20231222	194100	564875940	5660	5660	5660	5660	0
47	20231222	194000	564875940	5660	5660	5660	5660	0
48	20231222	193900	564875940	5660	5660	5660	5660	0
49	20231222	193800	564875940	5660	5660	5660	5660	0
50	20231222	193700	564875940	5660	5660	5660	5660	0
51	20231222	193600	564875940	5660	5660	5660	5660	0
52	20231222	193500	564875940	5660	5660	5660	5660	0
53	20231222	193400	564875940	5660	5660	5660	5660	0
54	20231222	193300	564875940	5660	5660	5660	5660	0
55	20231222	193200	564875940	5660	5660	5660	5660	0
56	20231222	193100	564875940	5660	5660	5660	5660	0
57	20231222	193000	564875940	5660	5660	5660	5660	0
58	20231222	192900	564875940	5660	5660	5660	5660	0
59	20231222	192800	564875940	5660	5660	5660	5660	0
60	20231222	192700	564875940	5660	5660	5660	5660	0
61	20231222	192600	564875940	5660	5660	5660	5660	0
62	20231222	192500	564875940	5660	5660	5660	5660	3145
63	20231222	192400	564875940	5660	5660	5660	5660	0
64	20231222	192300	564875940	5660	5660	5660	5660	0
65	20231222	192200	564875940	5660	5660	5660	5660	0
66	20231222	192100	564875940	5660	5660	5660	5660	0
67	20231222	192000	564875940	5660	5660	5660	5660	0
68	20231222	191900	564875940	5660	5660	5660	5660	0
69	20231222	191800	564875940	5660	5660	5660	5660	0
70	20231222	191700	564875940	5660	5660	5660	5660	0
71	20231222	191600	564875940	5660	5660	5660	5660	0
72	20231222	191500	564875940	5660	5660	5660	5660	0
73	20231222	191400	564875940	5660	5660	5660	5660	0
74	20231222	191300	564875940	5660	5660	5660	5660	0
75	20231222	191200	564875940	5660	5660	5660	5660	0
76	20231222	191100	564875940	5660	5660	5660	5660	0
77	20231222	191000	564875940	5660	5660	5660	5660	0
78	20231222	190900	564875940	5660	5660	5660	5660	0
79	20231222	190800	564875940	5660	5660	5660	5660	0
80	20231222	190700	564875940	5660	5660	5660	5660	0
81	20231222	190600	564875940	5660	5660	5660	5660	0
82	20231222	190500	564875940	5660	5660	5660	5660	0
83	20231222	190400	564875940	5660	5660	5660	5660	0
84	20231222	190300	564875940	5660	5660	5660	5660	0
85	20231222	190200	564875940	5660	5660	5660	5660	0
86	20231222	190100	564875940	5660	5660	5660	5660	0
87	20231222	190000	564875940	5660	5660	5660	5660	0
88	20231222	185900	564875940	5660	5660	5660	5660	0
89	20231222	185800	564875940	5660	5660	5660	5660	0
90	20231222	185700	564875940	5660	5660	5660	5660	0
91	20231222	185600	564875940	5660	5660	5660	5660	0
92	20231222	185500	564875940	5660	5660	5660	5660	3145
93	20231222	185400	564875940	5660	5660	5660	5660	0
94	20231222	185300	564875940	5660	5660	5660	5660	0
95	20231222	185200	564875940	5660	5660	5660	5660	0
96	20231222	185100	564875940	5660	5660	5660	5660	0
97	20231222	185000	564875940	5660	5660	5660	5660	0
98	20231222	184900	564875940	5660	5660	5660	5660	0
99	20231222	184800	564875940	5660	5660	5660	5660	0
100	20231222	184700	564875940	5660	5660	5660	5660	0
101	20231222	184600	564875940	5660	5660	5660	5660	0
102	20231222	184500	564875940	5660	5660	5660	5660	0
103	20231222	184400	564875940	5660	5660	5660	5660	0
104	20231222	184300	564875940	5660	5660	5660	5660	0
105	20231222	184200	564875940	5660	5660	5660	5660	0
106	20231222	184100	564875940	5660	5660	5660	5660	0
107	20231222	184000	564875940	5660	5660	5660	5660	0
108	20231222	183900	564875940	5660	5660	5660	5660	0
109	20231222	183800	564875940	5660	5660	5660	5660	0
110	20231222	183700	564875940	5660	5660	5660	5660	0
111	20231222	183600	564875940	5660	5660	5660	5660	0
112	20231222	183500	564875940	5660	5660	5660	5660	0
113	20231222	183400	564875940	5660	5660	5660	5660	0
114	20231222	183300	564875940	5660	5660	5660	5660	0
115	20231222	183200	564875940	5660	5660	5660	5660	0
116	20231222	183100	564875940	5660	5660	5660	5660	0
117	20231222	183000	564875940	5660	5660	5660	5660	0
118	20231222	182900	564875940	5660	5660	5660	5660	0
119	20231222	182800	564875940	5660	5660	5660	5660	0
120	20231222	182700	564875940	5660	5660	5660	5660	0
121	20231222	182600	564875940	5660	5660	5660	5660	0
122	20231222	182500	564875940	5660	5660	5660	5660	3145
123	20231222	182400	564875940	5660	5660	5660	5660	0
124	20231222	182300	564875940	5660	5660	5660	5660	0
125	20231222	182200	564875940	5660	5660	5660	5660	0
126	20231222	182100	564875940	5660	5660	5660	5660	0
127	20231222	182000	564875940	5660	5660	5660	5660	0
128	20231222	181900	564875940	5660	5660	5660	5660	0
129	20231222	181800	564875940	5660	5660	5660	5660	0
130	20231222	181700	564875940	5660	5660	5660	5660	0
131	20231222	181600	564875940	5660	5660	5660	5660	0
132	20231222	181500	564875940	5660	5660	5660	5660	0
133	20231222	181400	564875940	5660	5660	5660	5660	0
134	20231222	181300	564875940	5660	5660	5660	5660	0
135	20231222	181200	564875940	5660	5660	5660	5660	0
136	20231222	181100	564875940	5660	5660	5660	5660	0
137	20231222	181000	564875940	5660	5660	5660	5660	0
138	20231222	180900	564875940	5660	5660	5660	5660	0
139	20231222	180800	564875940	5660	5660	5660	5660	0
140	20231222	180700	564875940	5660	5660	5660	5660	0
141	20231222	180600	564875940	5660	5660	5660	5660	0
142	20231222	180500	564875940	5660	5660	5660	5660	0
143	20231222	180400	564875940	5660	5660	5660	5660	0
144	20231222	180300	564875940	5660	5660	5660	5660	0
145	20231222	180200	564875940	5660	5660	5660	5660	0
146	20231222	180100	564875940	5660	5660	5660	5660	0
147	20231222	180000	564875940	5660	5660	5660	5660	0
148	20231222	175900	564875940	5660	5660	5660	5660	0
149	20231222	175800	564875940	5660	5660	5660	5660	0
150	20231222	175700	564875940	5660	5660	5660	5660	0
151	20231222	175600	564875940	5660	5660	5660	5660	0
152	20231222	175500	564875940	5660	5660	5660	5660	3145
153	20231222	175400	564875940	5660	5660	5660	5660	0
154	20231222	175300	564875940	5660	5660	5660	5660	0
155	20231222	175200	564875940	5660	5660	5660	5660	0
156	20231222	175100	564875940	5660	5660	5660	5660	0
157	20231222	175000	564875940	5660	5660	5660	5660	0
158	20231222	174900	564875940	5660	5660	5660	5660	0
159	20231222	174800	564875940	5660	5660	5660	5660	0
160	20231222	174700	564875940	5660	5660	5660	5660	0
161	20231222	174600	564875940	5660	5660	5660	5660	0
162	20231222	174500	564875940	5660	5660	5660	5660	0
163	20231222	174400	564875940	5660	5660	5660	5660	0
164	20231222	174300	564875940	5660	5660	5660	5660	0
165	20231222	174200	564875940	5660	5660	5660	5660	0
166	20231222	174100	564875940	5660	5660	5660	5660	0
167	20231222	174000	564875940	5660	5660	5660	5660	0
168	20231222	173900	564875940	5660	5660	5660	5660	0
169	20231222	173800	564875940	5660	5660	5660	5660	0
170	20231222	173700	564875940	5660	5660	5660	5660	0
171	20231222	173600	564875940	5660	5660	5660	5660	0
172	20231222	173500	564875940	5660	5660	5660	5660	0
173	20231222	173400	564875940	5660	5660	5660	5660	0
174	20231222	173300	564875940	5660	5660	5660	5660	0
175	20231222	173200	564875940	5660	5660	5660	5660	0
176	20231222	173100	564875940	5660	5660	5660	5660	0
177	20231222	173000	564875940	5660	5660	5660	5660	0
178	20231222	172900	564875940	5660	5660	5660	5660	0
179	20231222	172800	564875940	5660	5660	5660	5660	0
180	20231222	172700	564875940	5660	5660	5660	5660	0
181	20231222	172600	564875940	5660	5660	5660	5660	0
182	20231222	172500	564875940	5660	5660	5660	5660	3145
183	20231222	172400	564875940	5660	5660	5660	5660	0
184	20231222	172300	564875940	5660	5660	5660	5660	0
185	20231222	172200	564875940	5660	5660	5660	5660	0
186	20231222	172100	564875940	5660	5660	5660	5660	0
187	20231222	172000	564875940	5660	5660	5660	5660	0
188	20231222	171900	564875940	5660	5660	5660	5660	0
189	20231222	171800	564875940	5660	5660	5660	5660	0
190	20231222	171700	564875940	5660	5660	5660	5660	0
191	20231222	171600	564875940	5660	5660	5660	5660	0
192	20231222	171500	564875940	5660	5660	5660	5660	0
193	20231222	171400	564875940	5660	5660	5660	5660	0
194	20231222	171300	564875940	5660	5660	5660	5660	0
195	20231222	171200	564875940	5660	5660	5660	5660	0
196	20231222	171100	564875940	5660	5660	5660	5660	0
197	20231222	171000	564875940	5660	5660	5660	5660	0
198	20231222	170900	564875940	5660	5660	5660	5660	0
199	20231222	170800	564875940	5660	5660	5660	5660	0
200	20231222	170700	564875940	5660	5660	5660	5660	0
201	20231222	170600	564875940	5660	5660	5660	5660	0
202	20231222	170500	564875940	5660	5660	5660	5660	0
203	20231222	170400	564875940	5660	5660	5660	5660	0
204	20231222	170300	564875940	5660	5660	5660	5660	0
205	20231222	170200	564875940	5660	5660	5660	5660	0
206	20231222	170100	564875940	5660	5660	5660	5660	0
207	20231222	170000	564875940	5660	5660	5660	5660	0
208	20231222	165900	564875940	5660	5660	5660	5660	0
209	20231222	165800	564875940	5660	5660	5660	5660	0
210	20231222	165700	564875940	5660	5660	5660	5660	0
211	20231222	165600	564875940	5660	5660	5660	5660	0
212	20231222	165500	564875940	5660	5660	5660	5660	3145
213	20231222	165400	564875940	5660	5660	5660	5660	0
214	20231222	165300	564875940	5660	5660	5660	5660	0
215	20231222	165200	564875940	5660	5660	5660	5660	0
216	20231222	165100	564875940	5660	5660	5660	5660	0
217	20231222	165000	564875940	5660	5660	5660	5660	0
218	20231222	164900	564875940	5660	5660	5660	5660	0
219	20231222	164800	564875940	5660	5660	5660	5660	0
220	20231222	164700	564875940	5660	5660	5660	5660	0
221	20231222	164600	564875940	5660	5660	5660	5660	0
222	20231222	164500	564875940	5660	5660	5660	5660	0
223	20231222	164400	564875940	5660	5660	5660	5660	0
224	20231222	164300	564875940	5660	5660	5660	5660	0
225	20231222	164200	564875940	5660	5660	5660	5660	0
226	20231222	164100	564875940	5660	5660	5660	5660	0
227	20231222	164000	564875940	5660	5660	5660	5660	0
228	20231222	163900	564875940	5660	5660	5660	5660	0
229	20231222	163800	564875940	5660	5660	5660	5660	0
230	20231222	163700	564875940	5660	5660	5660	5660	0
231	20231222	163600	564875940	5660	5660	5660	5660	0
232	20231222	163500	564875940	5660	5660	5660	5660	0
233	20231222	163400	564875940	5660	5660	5660	5660	0
234	20231222	163300	564875940	5660	5660	5660	5660	0
235	20231222	163200	564875940	5660	5660	5660	5660	0
236	20231222	163100	564875940	5660	5660	5660	5660	0
237	20231222	163000	564875940	5660	5660	5660	5660	0
238	20231222	162900	564875940	5660	5660	5660	5660	0
239	20231222	162800	564875940	5660	5660	5660	5660	0
240	20231222	162700	564875940	5660	5660	5660	5660	0
241	20231222	162600	564875940	5660	5660	5660	5660	0
242	20231222	162500	564875940	5660	5660	5660	5660	3145
243	20231222	162400	564875940	5660	5660	5660	5660	0
244	20231222	162300	564875940	5660	5660	5660	5660	0
245	20231222	162200	564875940	5660	5660	5660	5660	0
246	20231222	162100	564875940	5660	5660	5660	5660	0
247	20231222	162000	564875940	5660	5660	5660	5660	0
248	20231222	161900	564875940	5660	5660	5660	5660	0
249	20231222	161800	564875940	5660	5660	5660	5660	0
250	20231222	161700	564875940	5660	5660	5660	5660	0
251	20231222	161600	564875940	5660	5660	5660	5660	0
252	20231222	161500	564875940	5660	5660	5660	5660	0
253	20231222	161400	564875940	5660	5660	5660	5660	0
254	20231222	161300	564875940	5660	5660	5660	5660	0
255	20231222	161200	564875940	5660	5660	5660	5660	0
256	20231222	161100	564875940	5660	5660	5660	5660	0
257	20231222	161000	564875940	5660	5660	5660	5660	0
258	20231222	160900	564875940	5660	5660	5660	5660	0
259	20231222	160800	564875940	5660	5660	5660	5660	0
260	20231222	160700	564875940	5660	5660	5660	5660	0
261	20231222	160600	564875940	5660	5660	5660	5660	0
262	20231222	160500	564875940	5660	5660	5660	5660	0
263	20231222	160400	564875940	5660	5660	5660	5660	0
264	20231222	160300	564875940	5660	5660	5660	5660	0
265	20231222	160200	564875940	5660	5660	5660	5660	0
266	20231222	160100	564875940	5660	5660	5660	5660	0
267	20231222	160000	564875940	5660	5660	5660	5660	0
268	20231222	155900	564875940	5660	5660	5660	5660	0
269	20231222	155800	564875940	5660	5660	5660	5660	0
270	20231222	155700	564875940	5660	5660	5660	5660	0
271	20231222	155600	564875940	5660	5660	5660	5660	0
272	20231222	155500	564875940	5660	5660	5660	5660	3145
273	20231222	155400	564875940	5660	5660	5660	5660	0
274	20231222	155300	564875940	5660	5660	5660	5660	0
275	20231222	155200	564875940	5660	5660	5660	5660	0
276	20231222	155100	564875940	5660	5660	5660	5660	0
277	20231222	155000	564875940	5660	5660	5660	5660	0
278	20231222	154900	564875940	5660	5660	5660	5660	0
279	20231222	154800	564875940	5660	5660	5660	5660	0
280	20231222	154700	564875940	5660	5660	5660	5660	0
281	20231222	154600	564875940	5660	5660	5660	5660	0
282	20231222	154500	564875940	5660	5660	5660	5660	0
283	20231222	154400	564875940	5660	5660	5660	5660	0
284	20231222	154300	564875940	5660	5660	5660	5660	0
285	20231222	154200	564875940	5660	5660	5660	5660	0
286	20231222	154100	564875940	5660	5660	5660	5660	0
287	20231222	154000	564875940	5660	5660	5660	5660	0
288	20231222	153900	564875940	5660	5660	5660	5660	0
289	20231222	153800	564875940	5660	5660	5660	5660	0
290	20231222	153700	564875940	5660	5660	5660	5660	0
291	20231222	153600	564875940	5660	5660	5660	5660	0
292	20231222	153500	564875940	5660	5660	5660	5660	0
293	20231222	153400	564875940	5660	5660	5660	5660	0
294	20231222	153300	564875940	5660	5660	5660	5660	0
295	20231222	153200	564875940	5660	5660	5660	5660	0
296	20231222	153100	564875940	5660	5660	5660	5660	0
297	20231222	153000	564875940	5660	5660	5660	5660	3145
298	20231222	152900	547075240	5700	5700	5700	5700	0
299	20231222	152800	547075240	5700	5700	5700	5700	0
300	20231222	152700	547075240	5700	5700	5700	5700	0
301	20231222	152600	547075240	5700	5700	5700	5700	0
302	20231222	152500	547075240	5700	5700	5700	5700	0
303	20231222	152400	547075240	5700	5700	5700	5700	0
304	20231222	152300	547075240	5700	5700	5700	5700	0
305	20231222	152200	547075240	5700	5700	5700	5700	0
306	20231222	152100	547075240	5700	5700	5700	5700	0
307	20231222	152000	547075240	5700	5700	5700	5700	0
308	20231222	151900	547075240	5700	5670	5700	5670	38
309	20231222	151800	546859400	5690	5700	5700	5690	101
310	20231222	151700	546284700	5690	5690	5690	5690	295
311	20231222	151600	544606150	5690	5690	5690	5690	381
312	20231222	151500	542438260	5690	5670	5690	5670	216
313	20231222	151400	541209240	5670	5670	5670	5670	106
314	20231222	151300	540608220	5670	5670	5670	5670	10
315	20231222	151200	540551520	5670	5670	5670	5670	20
316	20231222	151100	540438120	5670	5670	5670	5670	416
317	20231222	151000	538079400	5670	5670	5670	5670	0
318	20231222	150900	538079400	5670	5670	5670	5670	0
319	20231222	150800	538079400	5670	5680	5680	5670	101
320	20231222	150700	537505730	5680	5680	5680	5680	209
321	20231222	150600	536318610	5680	5680	5680	5680	0
322	20231222	150500	536318610	5680	5680	5680	5680	1
323	20231222	150400	536312930	5680	5680	5680	5680	81
324	20231222	150300	535852850	5690	5690	5690	5690	1
325	20231222	150200	535847160	5690	5690	5690	5690	0
326	20231222	150100	535847160	5690	5690	5690	5690	129
327	20231222	150000	535113150	5690	5690	5690	5690	0
328	20231222	145900	535113150	5690	5690	5690	5690	0
329	20231222	145800	535113150	5690	5690	5690	5690	10
330	20231222	145700	535056250	5690	5680	5690	5680	6
331	20231222	145600	535022160	5670	5670	5670	5670	0
332	20231222	145500	535022160	5670	5670	5670	5670	25
333	20231222	145400	534880410	5680	5680	5680	5680	0
334	20231222	145300	534880410	5680	5680	5680	5680	12
335	20231222	145200	534812250	5680	5680	5680	5680	0
336	20231222	145100	534812250	5680	5680	5680	5680	313
337	20231222	145000	533034410	5670	5670	5670	5670	15
338	20231222	144900	532949360	5680	5670	5680	5670	6
339	20231222	144800	532915330	5670	5670	5670	5670	1
340	20231222	144700	532909660	5660	5660	5660	5660	0
341	20231222	144600	532909660	5660	5660	5660	5660	0
342	20231222	144500	532909660	5660	5670	5670	5660	100
343	20231222	144400	532343150	5670	5670	5670	5670	1
344	20231222	144300	532337480	5670	5680	5680	5670	2001
345	20231222	144200	520978950	5690	5690	5690	5690	25
346	20231222	144100	520836700	5690	5690	5690	5690	0
347	20231222	144000	520836700	5690	5690	5690	5690	0
348	20231222	143900	520836700	5690	5690	5690	5690	3
349	20231222	143800	520819630	5690	5680	5690	5680	2
350	20231222	143700	520808260	5700	5700	5700	5700	0
351	20231222	143600	520808260	5700	5700	5700	5700	0
352	20231222	143500	520808260	5700	5700	5700	5700	30
353	20231222	143400	520637260	5700	5700	5700	5700	2
354	20231222	143300	520625860	5700	5700	5700	5700	0
355	20231222	143200	520625860	5700	5700	5700	5700	0
356	20231222	143100	520625860	5700	5700	5700	5700	100
357	20231222	143000	520055860	5710	5710	5710	5710	0
358	20231222	142900	520055860	5710	5710	5710	5710	1
359	20231222	142800	520050150	5710	5710	5710	5710	0
360	20231222	142700	520050150	5710	5710	5710	5710	0
361	20231222	142600	520050150	5710	5710	5710	5710	0
362	20231222	142500	520050150	5710	5710	5710	5710	1
363	20231222	142400	520044440	5710	5710	5710	5710	0
364	20231222	142300	520044440	5710	5710	5710	5710	10
365	20231222	142200	519987340	5710	5680	5710	5680	55
366	20231222	142100	519674910	5680	5680	5680	5680	0
367	20231222	142000	519674910	5680	5680	5680	5680	0
368	20231222	141900	519674910	5680	5710	5710	5680	308
369	20231222	141800	517925230	5710	5710	5710	5710	0
370	20231222	141700	517925230	5710	5710	5710	5710	0
371	20231222	141600	517925230	5710	5710	5710	5710	0
372	20231222	141500	517925230	5710	5710	5710	5710	0
373	20231222	141400	517925230	5710	5710	5710	5710	3
374	20231222	141300	517908100	5720	5720	5720	5720	0
375	20231222	141200	517908100	5720	5720	5720	5720	0
376	20231222	141100	517908100	5720	5720	5720	5720	0
377	20231222	141000	517908100	5720	5720	5720	5720	0
378	20231222	140900	517908100	5720	5720	5720	5720	0
379	20231222	140800	517908100	5720	5720	5720	5720	0
380	20231222	140700	517908100	5720	5720	5720	5720	0
381	20231222	140600	517908100	5720	5720	5720	5720	0
382	20231222	140500	517908100	5720	5720	5720	5720	0
383	20231222	140400	517908100	5720	5720	5720	5720	0
384	20231222	140300	517908100	5720	5720	5720	5720	0
385	20231222	140200	517908100	5720	5720	5720	5720	0
386	20231222	140100	517908100	5720	5720	5720	5720	0
387	20231222	140000	517908100	5720	5720	5720	5720	20
388	20231222	135900	517793700	5730	5730	5730	5730	0
389	20231222	135800	517793700	5730	5730	5730	5730	0
390	20231222	135700	517793700	5730	5730	5730	5730	0
391	20231222	135600	517793700	5730	5720	5730	5630	15339
392	20231222	135500	430968140	5740	5740	5740	5740	1
393	20231222	135400	430962400	5720	5720	5720	5720	53
394	20231222	135300	430659240	5720	5740	5740	5720	246
395	20231222	135200	429249110	5740	5740	5740	5740	1
396	20231222	135100	429243370	5740	5740	5740	5740	0
397	20231222	135000	429243370	5740	5740	5740	5740	0
398	20231222	134900	429243370	5740	5740	5740	5740	1
399	20231222	134800	429237630	5740	5740	5740	5740	0
400	20231222	134700	429237630	5740	5740	5740	5740	1
401	20231222	134600	429231890	5740	5740	5740	5740	0
402	20231222	134500	429231890	5740	5740	5740	5740	0
403	20231222	134400	429231890	5740	5740	5740	5740	0
404	20231222	134300	429231890	5740	5740	5740	5740	1
405	20231222	134200	429226150	5730	5730	5730	5730	0
406	20231222	134100	429226150	5730	5730	5730	5730	0
407	20231222	134000	429226150	5730	5730	5730	5730	21
408	20231222	133900	429105820	5750	5730	5750	5730	700
409	20231222	133800	425085600	5730	5720	5730	5720	1901
410	20231222	133700	414205770	5720	5720	5730	5720	33
411	20231222	133600	414017000	5720	5700	5720	5700	1744
412	20231222	133500	404059670	5700	5700	5700	5700	0
413	20231222	133400	404059670	5700	5700	5700	5700	540
414	20231222	133300	400981670	5700	5700	5700	5700	0
415	20231222	133200	400981670	5700	5700	5700	5700	0
416	20231222	133100	400981670	5700	5700	5700	5700	20
417	20231222	133000	400867670	5710	5690	5710	5690	22
418	20231222	132900	400742470	5690	5690	5690	5690	0
419	20231222	132800	400742470	5690	5690	5690	5690	20
420	20231222	132700	400628670	5690	5690	5690	5690	20
421	20231222	132600	400514870	5680	5680	5680	5680	20
422	20231222	132500	400401270	5680	5680	5680	5680	21
423	20231222	132400	400281990	5700	5680	5700	5680	1427
424	20231222	132300	392153890	5680	5680	5680	5680	20
425	20231222	132200	392040290	5670	5670	5670	5670	0
426	20231222	132100	392040290	5670	5670	5670	5670	0
427	20231222	132000	392040290	5670	5670	5670	5670	81
428	20231222	131900	391581020	5670	5670	5670	5670	0
429	20231222	131800	391581020	5670	5670	5670	5670	0
430	20231222	131700	391581020	5670	5670	5670	5670	1
431	20231222	131600	391575350	5700	5700	5700	5700	0
432	20231222	131500	391575350	5700	5700	5700	5700	0
433	20231222	131400	391575350	5700	5700	5700	5700	3
434	20231222	131300	391558250	5700	5700	5700	5700	0
435	20231222	131200	391558250	5700	5700	5700	5700	0
436	20231222	131100	391558250	5700	5700	5700	5700	0
437	20231222	131000	391558250	5700	5700	5700	5700	0
438	20231222	130900	391558250	5700	5700	5700	5700	5
439	20231222	130800	391529750	5690	5690	5690	5690	39
440	20231222	130700	391307840	5690	5660	5690	5650	101
441	20231222	130600	390736590	5710	5710	5710	5710	0
442	20231222	130500	390736590	5710	5710	5710	5710	0
443	20231222	130400	390736590	5710	5710	5710	5710	0
444	20231222	130300	390736590	5710	5710	5710	5710	0
445	20231222	130200	390736590	5710	5710	5710	5710	0
446	20231222	130100	390736590	5710	5710	5710	5710	0
447	20231222	130000	390736590	5710	5700	5710	5620	7837
448	20231222	125900	346464790	5700	5700	5700	5700	0
449	20231222	125800	346464790	5700	5700	5700	5700	30
450	20231222	125700	346293790	5700	5700	5700	5700	400
451	20231222	125600	344013790	5690	5690	5690	5690	0
452	20231222	125500	344013790	5690	5690	5690	5690	0
453	20231222	125400	344013790	5690	5690	5690	5690	0
454	20231222	125300	344013790	5690	5690	5690	5690	50
455	20231222	125200	343729290	5700	5700	5700	5700	0
456	20231222	125100	343729290	5700	5700	5700	5700	0
457	20231222	125000	343729290	5700	5700	5700	5700	0
458	20231222	124900	343729290	5700	5700	5700	5700	0
459	20231222	124800	343729290	5700	5700	5700	5700	0
460	20231222	124700	343729290	5700	5700	5700	5700	5
461	20231222	124600	343700790	5690	5690	5690	5690	0
462	20231222	124500	343700790	5690	5690	5690	5690	0
463	20231222	124400	343700790	5690	5700	5700	5690	52
464	20231222	124300	343404900	5700	5700	5700	5700	580
465	20231222	124200	340098900	5710	5710	5710	5710	85
466	20231222	124100	339613550	5710	5710	5710	5710	0
467	20231222	124000	339613550	5710	5710	5710	5710	0
468	20231222	123900	339613550	5710	5710	5710	5710	0
469	20231222	123800	339613550	5710	5710	5710	5710	0
470	20231222	123700	339613550	5710	5710	5710	5710	0
471	20231222	123600	339613550	5710	5710	5710	5710	0
472	20231222	123500	339613550	5710	5710	5710	5710	16
473	20231222	123400	339522190	5710	5710	5710	5710	0
474	20231222	123300	339522190	5710	5710	5710	5710	0
475	20231222	123200	339522190	5710	5710	5710	5710	0
476	20231222	123100	339522190	5710	5710	5710	5710	0
477	20231222	123000	339522190	5710	5720	5720	5710	131
478	20231222	122900	338773870	5720	5720	5720	5720	398
479	20231222	122800	336497310	5720	5710	5720	5710	319
480	20231222	122700	334675630	5700	5700	5700	5700	0
481	20231222	122600	334675630	5700	5700	5700	5700	128
482	20231222	122500	333946030	5690	5690	5690	5690	0
483	20231222	122400	333946030	5690	5690	5690	5690	0
484	20231222	122300	333946030	5690	5690	5690	5690	0
485	20231222	122200	333946030	5690	5690	5690	5690	0
486	20231222	122100	333946030	5690	5690	5690	5690	0
487	20231222	122000	333946030	5690	5690	5690	5690	0
488	20231222	121900	333946030	5690	5690	5690	5690	0
489	20231222	121800	333946030	5690	5690	5690	5690	0
490	20231222	121700	333946030	5690	5690	5690	5690	0
491	20231222	121600	333946030	5690	5690	5690	5690	0
492	20231222	121500	333946030	5690	5690	5690	5690	169
493	20231222	121400	332984420	5690	5690	5690	5690	0
494	20231222	121300	332984420	5690	5690	5690	5690	1
495	20231222	121200	332978730	5690	5690	5690	5690	2
496	20231222	121100	332967350	5690	5690	5690	5690	0
497	20231222	121000	332967350	5690	5690	5690	5690	0
498	20231222	120900	332967350	5690	5690	5690	5690	3
499	20231222	120800	332950280	5690	5690	5690	5690	0
500	20231222	120700	332950280	5690	5690	5690	5690	0
501	20231222	120600	332950280	5690	5690	5690	5690	0
502	20231222	120500	332950280	5690	5690	5690	5690	10
503	20231222	120400	332893380	5690	5690	5690	5690	0
504	20231222	120300	332893380	5690	5690	5690	5690	0
505	20231222	120200	332893380	5690	5690	5690	5690	284
506	20231222	120100	331277420	5690	5690	5690	5690	0
507	20231222	120000	331277420	5690	5690	5690	5690	0
508	20231222	115900	331277420	5690	5690	5690	5690	0
509	20231222	115800	331277420	5690	5690	5690	5690	0
510	20231222	115700	331277420	5690	5690	5690	5690	0
511	20231222	115600	331277420	5690	5690	5690	5690	0
512	20231222	115500	331277420	5690	5690	5690	5690	0
513	20231222	115400	331277420	5690	5690	5690	5690	0
514	20231222	115300	331277420	5690	5690	5690	5690	0
515	20231222	115200	331277420	5690	5690	5690	5690	0
516	20231222	115100	331277420	5690	5690	5690	5690	69
517	20231222	115000	330884810	5690	5690	5690	5690	0
518	20231222	114900	330884810	5690	5690	5690	5690	0
519	20231222	114800	330884810	5690	5690	5690	5690	0
520	20231222	114700	330884810	5690	5690	5690	5690	0
521	20231222	114600	330884810	5690	5690	5690	5690	100
522	20231222	114500	330315810	5710	5710	5710	5710	0
523	20231222	114400	330315810	5710	5710	5710	5710	0
524	20231222	114300	330315810	5710	5710	5710	5710	0
525	20231222	114200	330315810	5710	5710	5710	5710	0
526	20231222	114100	330315810	5710	5710	5710	5710	0
527	20231222	114000	330315810	5710	5720	5720	5710	254
528	20231222	113900	328864930	5720	5690	5720	5690	630
529	20231222	113800	325264200	5690	5690	5690	5690	500
530	20231222	113700	322419200	5690	5690	5690	5690	0
531	20231222	113600	322419200	5690	5690	5690	5690	0
532	20231222	113500	322419200	5690	5690	5690	5690	0
533	20231222	113400	322419200	5690	5690	5690	5690	0
534	20231222	113300	322419200	5690	5690	5690	5690	0
535	20231222	113200	322419200	5690	5690	5690	5690	0
536	20231222	113100	322419200	5690	5670	5690	5670	2
537	20231222	113000	322407840	5670	5670	5670	5670	1
538	20231222	112900	322402170	5670	5680	5680	5670	101
539	20231222	112800	321828500	5660	5660	5660	5660	0
540	20231222	112700	321828500	5660	5660	5660	5660	170
541	20231222	112600	320866300	5680	5680	5680	5680	0
542	20231222	112500	320866300	5680	5680	5680	5680	100
543	20231222	112400	320298300	5680	5680	5680	5680	0
544	20231222	112300	320298300	5680	5680	5680	5680	0
545	20231222	112200	320298300	5680	5680	5680	5680	0
546	20231222	112100	320298300	5680	5660	5680	5660	12
547	20231222	112000	320230360	5670	5670	5670	5670	4
548	20231222	111900	320207680	5670	5670	5670	5670	6
549	20231222	111800	320173660	5670	5670	5670	5670	1
550	20231222	111700	320167990	5670	5670	5670	5670	11
551	20231222	111600	320105620	5660	5660	5660	5660	0
552	20231222	111500	320105620	5660	5630	5660	5630	10609
553	20231222	111400	260374960	5630	5640	5640	5630	2000
554	20231222	111300	249111130	5650	5660	5660	5650	655
555	20231222	111200	245407890	5670	5680	5680	5670	372
556	20231222	111100	243296030	5700	5700	5700	5700	0
557	20231222	111000	243296030	5700	5700	5700	5700	0
558	20231222	110900	243296030	5700	5700	5700	5700	0
559	20231222	110800	243296030	5700	5700	5700	5700	0
560	20231222	110700	243296030	5700	5700	5700	5700	40
561	20231222	110600	243068030	5700	5700	5700	5700	0
562	20231222	110500	243068030	5700	5680	5700	5680	152
563	20231222	110400	242204610	5660	5660	5660	5660	0
564	20231222	110300	242204610	5660	5670	5680	5660	621
565	20231222	110200	238689230	5680	5680	5680	5680	1
566	20231222	110100	238683550	5660	5660	5660	5660	0
567	20231222	110000	238683550	5660	5660	5660	5660	0
568	20231222	105900	238683550	5660	5660	5660	5660	0
569	20231222	105800	238683550	5660	5660	5660	5660	116
570	20231222	105700	238026990	5660	5660	5660	5660	1
571	20231222	105600	238021330	5620	5650	5660	5620	1005
572	20231222	105500	232360270	5660	5660	5660	5660	682
573	20231222	105400	228500150	5660	5660	5660	5660	201
574	20231222	105300	227362490	5670	5670	5670	5670	1
575	20231222	105200	227356820	5660	5660	5660	5660	1
576	20231222	105100	227351160	5660	5660	5670	5660	1548
577	20231222	105000	218586480	5670	5670	5670	5670	0
578	20231222	104900	218586480	5670	5670	5670	5670	0
579	20231222	104800	218586480	5670	5670	5670	5670	100
580	20231222	104700	218019480	5660	5660	5660	5660	221
581	20231222	104600	216768620	5670	5670	5670	5670	0
582	20231222	104500	216768620	5670	5670	5670	5670	10
583	20231222	104400	216711920	5670	5650	5670	5630	1301
584	20231222	104300	209381810	5660	5660	5660	5660	100
585	20231222	104200	208815810	5660	5660	5660	5660	0
586	20231222	104100	208815810	5660	5650	5660	5650	114
587	20231222	104000	208170680	5660	5660	5660	5660	0
588	20231222	103900	208170680	5660	5660	5660	5660	67
589	20231222	103800	207791460	5660	5650	5660	5640	102
590	20231222	103700	207215930	5660	5660	5660	5660	0
591	20231222	103600	207215930	5660	5660	5660	5660	0
592	20231222	103500	207215930	5660	5650	5660	5640	663
593	20231222	103400	203473390	5660	5660	5660	5660	0
594	20231222	103300	203473390	5660	5660	5660	5660	1
595	20231222	103200	203467730	5660	5660	5660	5660	0
596	20231222	103100	203467730	5660	5660	5660	5660	0
597	20231222	103000	203467730	5660	5660	5660	5660	5
598	20231222	102900	203439430	5670	5650	5670	5640	39
599	20231222	102800	203219430	5670	5640	5670	5640	701
600	20231222	102700	199265760	5640	5650	5650	5640	1758
601	20231222	102600	189347490	5650	5650	5650	5650	0
602	20231222	102500	189347490	5650	5650	5650	5650	0
603	20231222	102400	189347490	5650	5650	5650	5650	135
604	20231222	102300	188584740	5640	5640	5640	5640	0
605	20231222	102200	188584740	5640	5640	5640	5640	10
606	20231222	102100	188528340	5650	5650	5650	5650	1367
607	20231222	102000	180804790	5650	5670	5670	5650	962
608	20231222	101900	175363850	5670	5670	5670	5670	0
609	20231222	101800	175363850	5670	5670	5670	5670	754
610	20231222	101700	171088670	5670	5670	5670	5670	289
611	20231222	101600	169450040	5660	5650	5660	5650	245
612	20231222	101500	168065340	5660	5650	5660	5650	1399
613	20231222	101400	160152620	5650	5680	5680	5650	6184
614	20231222	101300	125169090	5680	5680	5680	5680	0
615	20231222	101200	125169090	5680	5680	5680	5680	0
616	20231222	101100	125169090	5680	5680	5680	5680	0
617	20231222	101000	125169090	5680	5680	5680	5680	0
618	20231222	100900	125169090	5680	5670	5680	5670	75
619	20231222	100800	124743240	5670	5670	5670	5670	0
620	20231222	100700	124743240	5670	5680	5680	5670	400
621	20231222	100600	122475220	5680	5680	5680	5680	0
622	20231222	100500	122475220	5680	5680	5680	5680	0
623	20231222	100400	122475220	5680	5680	5680	5680	5
624	20231222	100300	122446820	5690	5690	5690	5690	0
625	20231222	100200	122446820	5690	5690	5690	5690	2
626	20231222	100100	122435440	5690	5690	5690	5690	0
627	20231222	100000	122435440	5690	5690	5690	5690	0
628	20231222	095900	122435440	5690	5690	5690	5690	0
629	20231222	095800	122435440	5690	5690	5690	5690	1
630	20231222	095700	122429750	5660	5660	5660	5660	0
631	20231222	095600	122429750	5660	5660	5660	5660	30
632	20231222	095500	122259950	5680	5680	5680	5680	0
633	20231222	095400	122259950	5680	5680	5680	5680	59
634	20231222	095300	121924830	5680	5680	5680	5680	1
635	20231222	095200	121919150	5660	5660	5660	5660	533
636	20231222	095100	118902370	5690	5690	5690	5690	0
637	20231222	095000	118902370	5690	5670	5690	5670	2
638	20231222	094900	118891010	5660	5660	5660	5660	0
639	20231222	094800	118891010	5660	5660	5660	5660	2532
640	20231222	094700	104559890	5660	5660	5660	5660	99
641	20231222	094600	103999550	5670	5670	5670	5670	100
642	20231222	094500	103432550	5670	5670	5670	5670	0
643	20231222	094400	103432550	5670	5670	5670	5670	1
644	20231222	094300	103426880	5670	5680	5680	5670	9
645	20231222	094200	103375800	5690	5690	5690	5690	5
646	20231222	094100	103347350	5650	5650	5650	5650	0
647	20231222	094000	103347350	5650	5650	5650	5650	1643
648	20231222	093900	94064400	5650	5710	5710	5650	1889
649	20231222	093800	83361350	5730	5730	5730	5730	13
650	20231222	093700	83286860	5730	5730	5730	5730	0
651	20231222	093600	83286860	5730	5730	5730	5730	0
652	20231222	093500	83286860	5730	5700	5730	5690	104
653	20231222	093400	82694460	5760	5760	5760	5760	0
654	20231222	093300	82694460	5760	5760	5760	5760	0
655	20231222	093200	82694460	5760	5740	5760	5740	527
656	20231222	093100	79669120	5740	5740	5740	5740	81
657	20231222	093000	79204180	5740	5740	5740	5740	1
658	20231222	092900	79198440	5730	5680	5730	5680	9
659	20231222	092800	79147080	5660	5660	5660	5660	0
660	20231222	092700	79147080	5660	5660	5660	5660	0
661	20231222	092600	79147080	5660	5700	5700	5660	1231
662	20231222	092500	72161970	5680	5720	5720	5680	1410
663	20231222	092400	64150910	5690	5720	5730	5690	239
664	20231222	092300	62784600	5690	5700	5700	5690	3373
665	20231222	092200	43577500	5700	5700	5700	5700	202
666	20231222	092100	42426100	5700	5700	5700	5700	100
667	20231222	092000	41856100	5690	5690	5690	5690	402
668	20231222	091900	39568720	5690	5680	5690	5680	128
669	20231222	091800	38841100	5690	5710	5710	5690	160
670	20231222	091700	37930450	5720	5720	5720	5720	1
671	20231222	091600	37924730	5720	5720	5720	5720	0
672	20231222	091500	37924730	5720	5720	5720	5720	189
673	20231222	091400	36843650	5720	5720	5720	5720	25
674	20231222	091300	36700650	5730	5710	5730	5710	29
675	20231222	091200	36534890	5720	5720	5720	5700	120
676	20231222	091100	35848740	5680	5680	5680	5680	59
677	20231222	091000	35513620	5690	5700	5700	5690	182
678	20231222	090900	34477900	5700	5710	5720	5700	1170
679	20231222	090800	27806540	5700	5700	5700	5700	46
680	20231222	090700	27544340	5700	5710	5710	5700	152
681	20231222	090600	26676800	5700	5700	5700	5700	0
682	20231222	090500	26676800	5700	5710	5710	5700	2400
683	20231222	090400	12996610	5700	5700	5700	5700	0
684	20231222	090300	12996610	5700	5700	5700	5700	0
685	20231222	090200	12996610	5700	5730	5730	5700	2262
686	20231222	090100	91680	5730	5730	5730	5730	0
687	20231222	090000	91680	5730	5730	5730	5730	16