KissMeData/311320/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	210100	314888900	11840	11840	11840	11840	786
3	20231222	210000	314888900	11840	11840	11840	11840	0
4	20231222	205900	314888900	11840	11840	11840	11840	0
5	20231222	205800	314888900	11840	11840	11840	11840	0
6	20231222	205700	314888900	11840	11840	11840	11840	0
7	20231222	205600	314888900	11840	11840	11840	11840	0
8	20231222	205500	314888900	11840	11840	11840	11840	0
9	20231222	205400	314888900	11840	11840	11840	11840	0
10	20231222	205300	314888900	11840	11840	11840	11840	0
11	20231222	205200	314888900	11840	11840	11840	11840	0
12	20231222	205100	314888900	11840	11840	11840	11840	0
13	20231222	205000	314888900	11840	11840	11840	11840	0
14	20231222	204900	314888900	11840	11840	11840	11840	0
15	20231222	204800	314888900	11840	11840	11840	11840	0
16	20231222	204700	314888900	11840	11840	11840	11840	0
17	20231222	204600	314888900	11840	11840	11840	11840	0
18	20231222	204500	314888900	11840	11840	11840	11840	0
19	20231222	204400	314888900	11840	11840	11840	11840	0
20	20231222	204300	314888900	11840	11840	11840	11840	0
21	20231222	204200	314888900	11840	11840	11840	11840	0
22	20231222	204100	314888900	11840	11840	11840	11840	0
23	20231222	204000	314888900	11840	11840	11840	11840	0
24	20231222	203900	314888900	11840	11840	11840	11840	0
25	20231222	203800	314888900	11840	11840	11840	11840	0
26	20231222	203700	314888900	11840	11840	11840	11840	0
27	20231222	203600	314888900	11840	11840	11840	11840	0
28	20231222	203500	314888900	11840	11840	11840	11840	0
29	20231222	203400	314888900	11840	11840	11840	11840	0
30	20231222	203300	314888900	11840	11840	11840	11840	0
31	20231222	203200	314888900	11840	11840	11840	11840	0
32	20231222	203100	314888900	11840	11840	11840	11840	786
33	20231222	203000	314888900	11840	11840	11840	11840	0
34	20231222	202900	314888900	11840	11840	11840	11840	0
35	20231222	202800	314888900	11840	11840	11840	11840	0
36	20231222	202700	314888900	11840	11840	11840	11840	0
37	20231222	202600	314888900	11840	11840	11840	11840	0
38	20231222	202500	314888900	11840	11840	11840	11840	0
39	20231222	202400	314888900	11840	11840	11840	11840	0
40	20231222	202300	314888900	11840	11840	11840	11840	0
41	20231222	202200	314888900	11840	11840	11840	11840	0
42	20231222	202100	314888900	11840	11840	11840	11840	0
43	20231222	202000	314888900	11840	11840	11840	11840	0
44	20231222	201900	314888900	11840	11840	11840	11840	0
45	20231222	201800	314888900	11840	11840	11840	11840	0
46	20231222	201700	314888900	11840	11840	11840	11840	0
47	20231222	201600	314888900	11840	11840	11840	11840	0
48	20231222	201500	314888900	11840	11840	11840	11840	0
49	20231222	201400	314888900	11840	11840	11840	11840	0
50	20231222	201300	314888900	11840	11840	11840	11840	0
51	20231222	201200	314888900	11840	11840	11840	11840	0
52	20231222	201100	314888900	11840	11840	11840	11840	0
53	20231222	201000	314888900	11840	11840	11840	11840	0
54	20231222	200900	314888900	11840	11840	11840	11840	0
55	20231222	200800	314888900	11840	11840	11840	11840	0
56	20231222	200700	314888900	11840	11840	11840	11840	0
57	20231222	200600	314888900	11840	11840	11840	11840	0
58	20231222	200500	314888900	11840	11840	11840	11840	0
59	20231222	200400	314888900	11840	11840	11840	11840	0
60	20231222	200300	314888900	11840	11840	11840	11840	0
61	20231222	200200	314888900	11840	11840	11840	11840	0
62	20231222	200100	314888900	11840	11840	11840	11840	786
63	20231222	200000	314888900	11840	11840	11840	11840	0
64	20231222	195900	314888900	11840	11840	11840	11840	0
65	20231222	195800	314888900	11840	11840	11840	11840	0
66	20231222	195700	314888900	11840	11840	11840	11840	0
67	20231222	195600	314888900	11840	11840	11840	11840	0
68	20231222	195500	314888900	11840	11840	11840	11840	0
69	20231222	195400	314888900	11840	11840	11840	11840	0
70	20231222	195300	314888900	11840	11840	11840	11840	0
71	20231222	195200	314888900	11840	11840	11840	11840	0
72	20231222	195100	314888900	11840	11840	11840	11840	0
73	20231222	195000	314888900	11840	11840	11840	11840	0
74	20231222	194900	314888900	11840	11840	11840	11840	0
75	20231222	194800	314888900	11840	11840	11840	11840	0
76	20231222	194700	314888900	11840	11840	11840	11840	0
77	20231222	194600	314888900	11840	11840	11840	11840	0
78	20231222	194500	314888900	11840	11840	11840	11840	0
79	20231222	194400	314888900	11840	11840	11840	11840	0
80	20231222	194300	314888900	11840	11840	11840	11840	0
81	20231222	194200	314888900	11840	11840	11840	11840	0
82	20231222	194100	314888900	11840	11840	11840	11840	0
83	20231222	194000	314888900	11840	11840	11840	11840	0
84	20231222	193900	314888900	11840	11840	11840	11840	0
85	20231222	193800	314888900	11840	11840	11840	11840	0
86	20231222	193700	314888900	11840	11840	11840	11840	0
87	20231222	193600	314888900	11840	11840	11840	11840	0
88	20231222	193500	314888900	11840	11840	11840	11840	0
89	20231222	193400	314888900	11840	11840	11840	11840	0
90	20231222	193300	314888900	11840	11840	11840	11840	0
91	20231222	193200	314888900	11840	11840	11840	11840	0
92	20231222	193100	314888900	11840	11840	11840	11840	786
93	20231222	193000	314888900	11840	11840	11840	11840	0
94	20231222	192900	314888900	11840	11840	11840	11840	0
95	20231222	192800	314888900	11840	11840	11840	11840	0
96	20231222	192700	314888900	11840	11840	11840	11840	0
97	20231222	192600	314888900	11840	11840	11840	11840	0
98	20231222	192500	314888900	11840	11840	11840	11840	0
99	20231222	192400	314888900	11840	11840	11840	11840	0
100	20231222	192300	314888900	11840	11840	11840	11840	0
101	20231222	192200	314888900	11840	11840	11840	11840	0
102	20231222	192100	314888900	11840	11840	11840	11840	0
103	20231222	192000	314888900	11840	11840	11840	11840	0
104	20231222	191900	314888900	11840	11840	11840	11840	0
105	20231222	191800	314888900	11840	11840	11840	11840	0
106	20231222	191700	314888900	11840	11840	11840	11840	0
107	20231222	191600	314888900	11840	11840	11840	11840	0
108	20231222	191500	314888900	11840	11840	11840	11840	0
109	20231222	191400	314888900	11840	11840	11840	11840	0
110	20231222	191300	314888900	11840	11840	11840	11840	0
111	20231222	191200	314888900	11840	11840	11840	11840	0
112	20231222	191100	314888900	11840	11840	11840	11840	0
113	20231222	191000	314888900	11840	11840	11840	11840	0
114	20231222	190900	314888900	11840	11840	11840	11840	0
115	20231222	190800	314888900	11840	11840	11840	11840	0
116	20231222	190700	314888900	11840	11840	11840	11840	0
117	20231222	190600	314888900	11840	11840	11840	11840	0
118	20231222	190500	314888900	11840	11840	11840	11840	0
119	20231222	190400	314888900	11840	11840	11840	11840	0
120	20231222	190300	314888900	11840	11840	11840	11840	0
121	20231222	190200	314888900	11840	11840	11840	11840	0
122	20231222	190100	314888900	11840	11840	11840	11840	786
123	20231222	190000	314888900	11840	11840	11840	11840	0
124	20231222	185900	314888900	11840	11840	11840	11840	0
125	20231222	185800	314888900	11840	11840	11840	11840	0
126	20231222	185700	314888900	11840	11840	11840	11840	0
127	20231222	185600	314888900	11840	11840	11840	11840	0
128	20231222	185500	314888900	11840	11840	11840	11840	0
129	20231222	185400	314888900	11840	11840	11840	11840	0
130	20231222	185300	314888900	11840	11840	11840	11840	0
131	20231222	185200	314888900	11840	11840	11840	11840	0
132	20231222	185100	314888900	11840	11840	11840	11840	0
133	20231222	185000	314888900	11840	11840	11840	11840	0
134	20231222	184900	314888900	11840	11840	11840	11840	0
135	20231222	184800	314888900	11840	11840	11840	11840	0
136	20231222	184700	314888900	11840	11840	11840	11840	0
137	20231222	184600	314888900	11840	11840	11840	11840	0
138	20231222	184500	314888900	11840	11840	11840	11840	0
139	20231222	184400	314888900	11840	11840	11840	11840	0
140	20231222	184300	314888900	11840	11840	11840	11840	0
141	20231222	184200	314888900	11840	11840	11840	11840	0
142	20231222	184100	314888900	11840	11840	11840	11840	0
143	20231222	184000	314888900	11840	11840	11840	11840	0
144	20231222	183900	314888900	11840	11840	11840	11840	0
145	20231222	183800	314888900	11840	11840	11840	11840	0
146	20231222	183700	314888900	11840	11840	11840	11840	0
147	20231222	183600	314888900	11840	11840	11840	11840	0
148	20231222	183500	314888900	11840	11840	11840	11840	0
149	20231222	183400	314888900	11840	11840	11840	11840	0
150	20231222	183300	314888900	11840	11840	11840	11840	0
151	20231222	183200	314888900	11840	11840	11840	11840	0
152	20231222	183100	314888900	11840	11840	11840	11840	786
153	20231222	183000	314888900	11840	11840	11840	11840	0
154	20231222	182900	314888900	11840	11840	11840	11840	0
155	20231222	182800	314888900	11840	11840	11840	11840	0
156	20231222	182700	314888900	11840	11840	11840	11840	0
157	20231222	182600	314888900	11840	11840	11840	11840	0
158	20231222	182500	314888900	11840	11840	11840	11840	0
159	20231222	182400	314888900	11840	11840	11840	11840	0
160	20231222	182300	314888900	11840	11840	11840	11840	0
161	20231222	182200	314888900	11840	11840	11840	11840	0
162	20231222	182100	314888900	11840	11840	11840	11840	0
163	20231222	182000	314888900	11840	11840	11840	11840	0
164	20231222	181900	314888900	11840	11840	11840	11840	0
165	20231222	181800	314888900	11840	11840	11840	11840	0
166	20231222	181700	314888900	11840	11840	11840	11840	0
167	20231222	181600	314888900	11840	11840	11840	11840	0
168	20231222	181500	314888900	11840	11840	11840	11840	0
169	20231222	181400	314888900	11840	11840	11840	11840	0
170	20231222	181300	314888900	11840	11840	11840	11840	0
171	20231222	181200	314888900	11840	11840	11840	11840	0
172	20231222	181100	314888900	11840	11840	11840	11840	0
173	20231222	181000	314888900	11840	11840	11840	11840	0
174	20231222	180900	314888900	11840	11840	11840	11840	0
175	20231222	180800	314888900	11840	11840	11840	11840	0
176	20231222	180700	314888900	11840	11840	11840	11840	0
177	20231222	180600	314888900	11840	11840	11840	11840	0
178	20231222	180500	314888900	11840	11840	11840	11840	0
179	20231222	180400	314888900	11840	11840	11840	11840	0
180	20231222	180300	314888900	11840	11840	11840	11840	0
181	20231222	180200	314888900	11840	11840	11840	11840	0
182	20231222	180100	314888900	11840	11840	11840	11840	786
183	20231222	180000	314888900	11840	11840	11840	11840	0
184	20231222	175900	314888900	11840	11840	11840	11840	0
185	20231222	175800	314888900	11840	11840	11840	11840	0
186	20231222	175700	314888900	11840	11840	11840	11840	0
187	20231222	175600	314888900	11840	11840	11840	11840	0
188	20231222	175500	314888900	11840	11840	11840	11840	0
189	20231222	175400	314888900	11840	11840	11840	11840	0
190	20231222	175300	314888900	11840	11840	11840	11840	0
191	20231222	175200	314888900	11840	11840	11840	11840	0
192	20231222	175100	314888900	11840	11840	11840	11840	0
193	20231222	175000	314888900	11840	11840	11840	11840	0
194	20231222	174900	314888900	11840	11840	11840	11840	0
195	20231222	174800	314888900	11840	11840	11840	11840	0
196	20231222	174700	314888900	11840	11840	11840	11840	0
197	20231222	174600	314888900	11840	11840	11840	11840	0
198	20231222	174500	314888900	11840	11840	11840	11840	0
199	20231222	174400	314888900	11840	11840	11840	11840	0
200	20231222	174300	314888900	11840	11840	11840	11840	0
201	20231222	174200	314888900	11840	11840	11840	11840	0
202	20231222	174100	314888900	11840	11840	11840	11840	0
203	20231222	174000	314888900	11840	11840	11840	11840	0
204	20231222	173900	314888900	11840	11840	11840	11840	0
205	20231222	173800	314888900	11840	11840	11840	11840	0
206	20231222	173700	314888900	11840	11840	11840	11840	0
207	20231222	173600	314888900	11840	11840	11840	11840	0
208	20231222	173500	314888900	11840	11840	11840	11840	0
209	20231222	173400	314888900	11840	11840	11840	11840	0
210	20231222	173300	314888900	11840	11840	11840	11840	0
211	20231222	173200	314888900	11840	11840	11840	11840	0
212	20231222	173100	314888900	11840	11840	11840	11840	786
213	20231222	173000	314888900	11840	11840	11840	11840	0
214	20231222	172900	314888900	11840	11840	11840	11840	0
215	20231222	172800	314888900	11840	11840	11840	11840	0
216	20231222	172700	314888900	11840	11840	11840	11840	0
217	20231222	172600	314888900	11840	11840	11840	11840	0
218	20231222	172500	314888900	11840	11840	11840	11840	0
219	20231222	172400	314888900	11840	11840	11840	11840	0
220	20231222	172300	314888900	11840	11840	11840	11840	0
221	20231222	172200	314888900	11840	11840	11840	11840	0
222	20231222	172100	314888900	11840	11840	11840	11840	0
223	20231222	172000	314888900	11840	11840	11840	11840	0
224	20231222	171900	314888900	11840	11840	11840	11840	0
225	20231222	171800	314888900	11840	11840	11840	11840	0
226	20231222	171700	314888900	11840	11840	11840	11840	0
227	20231222	171600	314888900	11840	11840	11840	11840	0
228	20231222	171500	314888900	11840	11840	11840	11840	0
229	20231222	171400	314888900	11840	11840	11840	11840	0
230	20231222	171300	314888900	11840	11840	11840	11840	0
231	20231222	171200	314888900	11840	11840	11840	11840	0
232	20231222	171100	314888900	11840	11840	11840	11840	0
233	20231222	171000	314888900	11840	11840	11840	11840	0
234	20231222	170900	314888900	11840	11840	11840	11840	0
235	20231222	170800	314888900	11840	11840	11840	11840	0
236	20231222	170700	314888900	11840	11840	11840	11840	0
237	20231222	170600	314888900	11840	11840	11840	11840	0
238	20231222	170500	314888900	11840	11840	11840	11840	0
239	20231222	170400	314888900	11840	11840	11840	11840	0
240	20231222	170300	314888900	11840	11840	11840	11840	0
241	20231222	170200	314888900	11840	11840	11840	11840	0
242	20231222	170100	314888900	11840	11840	11840	11840	786
243	20231222	170000	314888900	11840	11840	11840	11840	0
244	20231222	165900	314888900	11840	11840	11840	11840	0
245	20231222	165800	314888900	11840	11840	11840	11840	0
246	20231222	165700	314888900	11840	11840	11840	11840	0
247	20231222	165600	314888900	11840	11840	11840	11840	0
248	20231222	165500	314888900	11840	11840	11840	11840	0
249	20231222	165400	314888900	11840	11840	11840	11840	0
250	20231222	165300	314888900	11840	11840	11840	11840	0
251	20231222	165200	314888900	11840	11840	11840	11840	0
252	20231222	165100	314888900	11840	11840	11840	11840	0
253	20231222	165000	314888900	11840	11840	11840	11840	0
254	20231222	164900	314888900	11840	11840	11840	11840	0
255	20231222	164800	314888900	11840	11840	11840	11840	0
256	20231222	164700	314888900	11840	11840	11840	11840	0
257	20231222	164600	314888900	11840	11840	11840	11840	0
258	20231222	164500	314888900	11840	11840	11840	11840	0
259	20231222	164400	314888900	11840	11840	11840	11840	0
260	20231222	164300	314888900	11840	11840	11840	11840	0
261	20231222	164200	314888900	11840	11840	11840	11840	0
262	20231222	164100	314888900	11840	11840	11840	11840	0
263	20231222	164000	314888900	11840	11840	11840	11840	0
264	20231222	163900	314888900	11840	11840	11840	11840	0
265	20231222	163800	314888900	11840	11840	11840	11840	0
266	20231222	163700	314888900	11840	11840	11840	11840	0
267	20231222	163600	314888900	11840	11840	11840	11840	0
268	20231222	163500	314888900	11840	11840	11840	11840	0
269	20231222	163400	314888900	11840	11840	11840	11840	0
270	20231222	163300	314888900	11840	11840	11840	11840	0
271	20231222	163200	314888900	11840	11840	11840	11840	0
272	20231222	163100	314888900	11840	11840	11840	11840	786
273	20231222	163000	314888900	11840	11840	11840	11840	0
274	20231222	162900	314888900	11840	11840	11840	11840	0
275	20231222	162800	314888900	11840	11840	11840	11840	0
276	20231222	162700	314888900	11840	11840	11840	11840	0
277	20231222	162600	314888900	11840	11840	11840	11840	0
278	20231222	162500	314888900	11840	11840	11840	11840	0
279	20231222	162400	314888900	11840	11840	11840	11840	0
280	20231222	162300	314888900	11840	11840	11840	11840	0
281	20231222	162200	314888900	11840	11840	11840	11840	0
282	20231222	162100	314888900	11840	11840	11840	11840	0
283	20231222	162000	314888900	11840	11840	11840	11840	0
284	20231222	161900	314888900	11840	11840	11840	11840	0
285	20231222	161800	314888900	11840	11840	11840	11840	0
286	20231222	161700	314888900	11840	11840	11840	11840	0
287	20231222	161600	314888900	11840	11840	11840	11840	0
288	20231222	161500	314888900	11840	11840	11840	11840	0
289	20231222	161400	314888900	11840	11840	11840	11840	0
290	20231222	161300	314888900	11840	11840	11840	11840	0
291	20231222	161200	314888900	11840	11840	11840	11840	0
292	20231222	161100	314888900	11840	11840	11840	11840	0
293	20231222	161000	314888900	11840	11840	11840	11840	0
294	20231222	160900	314888900	11840	11840	11840	11840	0
295	20231222	160800	314888900	11840	11840	11840	11840	0
296	20231222	160700	314888900	11840	11840	11840	11840	0
297	20231222	160600	314888900	11840	11840	11840	11840	0
298	20231222	160500	314888900	11840	11840	11840	11840	0
299	20231222	160400	314888900	11840	11840	11840	11840	0
300	20231222	160300	314888900	11840	11840	11840	11840	0
301	20231222	160200	314888900	11840	11840	11840	11840	0
302	20231222	160100	314888900	11840	11840	11840	11840	786
303	20231222	160000	314888900	11840	11840	11840	11840	0
304	20231222	155900	314888900	11840	11840	11840	11840	0
305	20231222	155800	314888900	11840	11840	11840	11840	0
306	20231222	155700	314888900	11840	11840	11840	11840	0
307	20231222	155600	314888900	11840	11840	11840	11840	0
308	20231222	155500	314888900	11840	11840	11840	11840	0
309	20231222	155400	314888900	11840	11840	11840	11840	0
310	20231222	155300	314888900	11840	11840	11840	11840	0
311	20231222	155200	314888900	11840	11840	11840	11840	0
312	20231222	155100	314888900	11840	11840	11840	11840	0
313	20231222	155000	314888900	11840	11840	11840	11840	0
314	20231222	154900	314888900	11840	11840	11840	11840	0
315	20231222	154800	314888900	11840	11840	11840	11840	0
316	20231222	154700	314888900	11840	11840	11840	11840	0
317	20231222	154600	314888900	11840	11840	11840	11840	0
318	20231222	154500	314888900	11840	11840	11840	11840	0
319	20231222	154400	314888900	11840	11840	11840	11840	0
320	20231222	154300	314888900	11840	11840	11840	11840	0
321	20231222	154200	314888900	11840	11840	11840	11840	0
322	20231222	154100	314888900	11840	11840	11840	11840	0
323	20231222	154000	314888900	11840	11840	11840	11840	0
324	20231222	153900	314888900	11840	11840	11840	11840	0
325	20231222	153800	314888900	11840	11840	11840	11840	0
326	20231222	153700	314888900	11840	11840	11840	11840	0
327	20231222	153600	314888900	11840	11840	11840	11840	0
328	20231222	153500	314888900	11840	11840	11840	11840	0
329	20231222	153400	314888900	11840	11840	11840	11840	0
330	20231222	153300	314888900	11840	11840	11840	11840	0
331	20231222	153200	314888900	11840	11840	11840	11840	0
332	20231222	153100	314888900	11840	11840	11840	11840	786
333	20231222	153000	314888900	11840	11840	11840	11840	786
334	20231222	152900	305582660	11940	11940	11940	11940	0
335	20231222	152800	305582660	11940	11940	11940	11940	0
336	20231222	152700	305582660	11940	11940	11940	11940	0
337	20231222	152600	305582660	11940	11940	11940	11940	0
338	20231222	152500	305582660	11940	11940	11940	11940	0
339	20231222	152400	305582660	11940	11940	11940	11940	0
340	20231222	152300	305582660	11940	11940	11940	11940	0
341	20231222	152200	305582660	11940	11940	11940	11940	0
342	20231222	152100	305582660	11940	11940	11940	11940	0
343	20231222	152000	305582660	11940	11940	11940	11940	0
344	20231222	151900	305582660	11940	11900	11940	11900	522
345	20231222	151800	299358540	11870	11860	11870	11860	51
346	20231222	151700	298753180	11850	11890	11890	11850	305
347	20231222	151600	295134790	11890	11890	11890	11890	21
348	20231222	151500	294885100	11890	11890	11890	11890	77
349	20231222	151400	293969570	11890	11890	11890	11890	0
350	20231222	151300	293969570	11890	11890	11890	11890	2
351	20231222	151200	293945790	11950	11950	11950	11950	0
352	20231222	151100	293945790	11950	11950	11950	11950	0
353	20231222	151000	293945790	11950	11950	11950	11950	0
354	20231222	150900	293945790	11950	11890	11950	11890	51
355	20231222	150800	293336400	11960	11960	11960	11960	0
356	20231222	150700	293336400	11960	11960	11960	11960	0
357	20231222	150600	293336400	11960	11960	11960	11960	2
358	20231222	150500	293312480	11850	11900	11900	11850	790
359	20231222	150400	283937700	11900	11890	11900	11890	77
360	20231222	150300	283021950	11890	11900	11900	11890	17
361	20231222	150200	282819780	11890	11890	11890	11890	0
362	20231222	150100	282819780	11890	11920	11920	11890	292
363	20231222	150000	279342150	11920	11920	11920	11920	48
364	20231222	145900	278769990	11920	11920	11920	11920	0
365	20231222	145800	278769990	11920	11920	11920	11920	21
366	20231222	145700	278519670	11920	11920	11920	11920	0
367	20231222	145600	278519670	11920	11920	11920	11920	0
368	20231222	145500	278519670	11920	11920	11920	11920	0
369	20231222	145400	278519670	11920	11920	11920	11920	0
370	20231222	145300	278519670	11920	11920	11920	11920	0
371	20231222	145200	278519670	11920	11920	11920	11920	0
372	20231222	145100	278519670	11920	11920	11920	11920	300
373	20231222	145000	274943670	11930	11930	11930	11930	0
374	20231222	144900	274943670	11930	11930	11930	11930	98
375	20231222	144800	273774530	11930	11930	11930	11930	56
376	20231222	144700	273106450	11940	11940	11940	11940	43
377	20231222	144600	272593030	11930	11930	11930	11930	0
378	20231222	144500	272593030	11930	11930	11930	11930	0
379	20231222	144400	272593030	11930	11930	11930	11930	40
380	20231222	144300	272115830	11960	11960	11960	11960	0
381	20231222	144200	272115830	11960	11960	11960	11960	0
382	20231222	144100	272115830	11960	11960	11960	11960	160
383	20231222	144000	270202230	11960	11960	11960	11960	0
384	20231222	143900	270202230	11960	11960	11960	11960	0
385	20231222	143800	270202230	11960	11960	11960	11960	0
386	20231222	143700	270202230	11960	11960	11960	11960	0
387	20231222	143600	270202230	11960	11960	11960	11960	0
388	20231222	143500	270202230	11960	11960	11960	11960	0
389	20231222	143400	270202230	11960	11960	11960	11960	4
390	20231222	143300	270154390	11970	11970	11970	11970	0
391	20231222	143200	270154390	11970	11970	11970	11970	4
392	20231222	143100	270106510	11970	11970	11970	11970	0
393	20231222	143000	270106510	11970	11970	11970	11970	0
394	20231222	142900	270106510	11970	11970	11970	11970	0
395	20231222	142800	270106510	11970	11970	11970	11970	0
396	20231222	142700	270106510	11970	11970	11970	11970	0
397	20231222	142600	270106510	11970	11970	11970	11970	1
398	20231222	142500	270094540	11920	11920	11920	11920	0
399	20231222	142400	270094540	11920	11920	11920	11920	7
400	20231222	142300	270011100	11920	11920	11920	11920	104
401	20231222	142200	268771420	11920	11920	11920	11920	0
402	20231222	142100	268771420	11920	11930	11930	11920	21
403	20231222	142000	268521090	11920	11930	11930	11920	8
404	20231222	141900	268425710	11930	11930	11930	11930	0
405	20231222	141800	268425710	11930	11930	11930	11930	0
406	20231222	141700	268425710	11930	11930	11930	11930	1
407	20231222	141600	268413780	11920	11930	11930	11920	170
408	20231222	141500	266387370	11940	11940	11940	11940	0
409	20231222	141400	266387370	11940	11950	11950	11940	247
410	20231222	141300	263437050	11960	11960	11960	11960	0
411	20231222	141200	263437050	11960	11970	11970	11960	419
412	20231222	141100	258423030	11970	11970	11970	11970	0
413	20231222	141000	258423030	11970	11970	11970	11970	3
414	20231222	140900	258387120	11980	11980	11980	11980	0
415	20231222	140800	258387120	11980	11980	11980	11980	0
416	20231222	140700	258387120	11980	11980	11980	11980	0
417	20231222	140600	258387120	11980	11980	11980	11980	0
418	20231222	140500	258387120	11980	11980	11980	11980	0
419	20231222	140400	258387120	11980	11980	11980	11980	444
420	20231222	140300	253068000	11980	11980	11980	11980	0
421	20231222	140200	253068000	11980	11980	11980	11980	250
422	20231222	140100	250073000	11980	11980	11980	11980	0
423	20231222	140000	250073000	11980	11980	11980	11980	0
424	20231222	135900	250073000	11980	11990	11990	11980	127
425	20231222	135800	248551180	11990	11990	11990	11990	4
426	20231222	135700	248503220	11990	11990	11990	11990	0
427	20231222	135600	248503220	11990	11990	11990	11990	0
428	20231222	135500	248503220	11990	11990	11990	11990	1
429	20231222	135400	248491230	11990	11990	11990	11990	15
430	20231222	135300	248311380	11990	11990	11990	11990	0
431	20231222	135200	248311380	11990	11990	11990	11990	0
432	20231222	135100	248311380	11990	11990	11990	11990	4
433	20231222	135000	248263420	11990	11990	11990	11990	0
434	20231222	134900	248263420	11990	11990	11990	11990	0
435	20231222	134800	248263420	11990	11990	11990	11990	0
436	20231222	134700	248263420	11990	11990	11990	11990	3
437	20231222	134600	248227450	12000	12000	12000	12000	0
438	20231222	134500	248227450	12000	12000	12000	12000	0
439	20231222	134400	248227450	12000	12000	12000	12000	0
440	20231222	134300	248227450	12000	12000	12000	12000	30
441	20231222	134200	247867450	12000	12000	12000	12000	0
442	20231222	134100	247867450	12000	12000	12000	12000	2
443	20231222	134000	247843450	11980	11980	11980	11980	0
444	20231222	133900	247843450	11980	12000	12000	11980	1159
445	20231222	133800	233944910	12030	12030	12030	12030	0
446	20231222	133700	233944910	12030	12030	12030	12030	0
447	20231222	133600	233944910	12030	12030	12030	12030	0
448	20231222	133500	233944910	12030	12030	12030	12030	0
449	20231222	133400	233944910	12030	12030	12030	12030	0
450	20231222	133300	233944910	12030	12030	12030	12030	0
451	20231222	133200	233944910	12030	12030	12030	12030	0
452	20231222	133100	233944910	12030	12030	12030	12030	7
453	20231222	133000	233860700	12030	12030	12030	12030	3
454	20231222	132900	233824610	12030	12030	12030	12030	0
455	20231222	132800	233824610	12030	12030	12030	12030	0
456	20231222	132700	233824610	12030	12030	12030	12030	1
457	20231222	132600	233812580	12030	12030	12030	12030	0
458	20231222	132500	233812580	12030	12030	12030	12030	0
459	20231222	132400	233812580	12030	12030	12030	12030	1
460	20231222	132300	233800550	12030	12030	12030	12030	6
461	20231222	132200	233728370	12030	12030	12030	12030	0
462	20231222	132100	233728370	12030	12030	12030	12030	0
463	20231222	132000	233728370	12030	12030	12030	12030	3
464	20231222	131900	233692280	12000	12000	12000	12000	0
465	20231222	131800	233692280	12000	12000	12000	12000	0
466	20231222	131700	233692280	12000	12000	12000	12000	0
467	20231222	131600	233692280	12000	12000	12000	12000	6
468	20231222	131500	233620280	12000	12000	12000	12000	0
469	20231222	131400	233620280	12000	12010	12010	12000	439
470	20231222	131300	228350890	12010	12010	12010	12010	237
471	20231222	131200	225504520	12010	12010	12010	12010	105
472	20231222	131100	224243470	12010	12020	12020	12010	18
473	20231222	131000	224027120	12020	12020	12020	12020	0
474	20231222	130900	224027120	12020	12020	12020	12020	2
475	20231222	130800	224003080	12020	12020	12020	12020	0
476	20231222	130700	224003080	12020	12020	12020	12020	0
477	20231222	130600	224003080	12020	12020	12020	12020	0
478	20231222	130500	224003080	12020	12020	12020	12020	334
479	20231222	130400	219988400	12020	12020	12020	12020	0
480	20231222	130300	219988400	12020	12020	12020	12020	0
481	20231222	130200	219988400	12020	12020	12020	12020	110
482	20231222	130100	218666200	12020	12020	12020	12020	50
483	20231222	130000	218065200	12020	12020	12020	12020	0
484	20231222	125900	218065200	12020	12020	12020	12020	0
485	20231222	125800	218065200	12020	12020	12020	12020	0
486	20231222	125700	218065200	12020	12020	12020	12020	0
487	20231222	125600	218065200	12020	12020	12020	12020	1
488	20231222	125500	218053180	12020	12020	12020	12020	0
489	20231222	125400	218053180	12020	12020	12020	12020	0
490	20231222	125300	218053180	12020	12020	12020	12020	120
491	20231222	125200	216610780	12040	12040	12040	12040	0
492	20231222	125100	216610780	12040	12040	12040	12040	0
493	20231222	125000	216610780	12040	12040	12040	12040	17
494	20231222	124900	216406100	12040	12040	12040	12040	0
495	20231222	124800	216406100	12040	12040	12040	12040	1
496	20231222	124700	216394060	12010	12010	12010	12010	0
497	20231222	124600	216394060	12010	12010	12010	12010	0
498	20231222	124500	216394060	12010	12010	12010	12010	0
499	20231222	124400	216394060	12010	12020	12020	12010	300
500	20231222	124300	212790460	12010	12010	12010	12010	0
501	20231222	124200	212790460	12010	12010	12010	12010	2
502	20231222	124100	212766440	12010	12010	12010	12010	10
503	20231222	124000	212646340	12010	12010	12010	12010	0
504	20231222	123900	212646340	12010	12010	12010	12010	48
505	20231222	123800	212069860	12010	12010	12010	12010	0
506	20231222	123700	212069860	12010	12010	12010	12010	0
507	20231222	123600	212069860	12010	12010	12010	12010	0
508	20231222	123500	212069860	12010	12010	12010	12010	0
509	20231222	123400	212069860	12010	12010	12010	12010	0
510	20231222	123300	212069860	12010	12010	12010	12010	0
511	20231222	123200	212069860	12010	12010	12010	12010	17
512	20231222	123100	211865690	12010	12010	12010	12010	0
513	20231222	123000	211865690	12010	12010	12010	12010	0
514	20231222	122900	211865690	12010	12010	12010	12010	0
515	20231222	122800	211865690	12010	12010	12010	12010	38
516	20231222	122700	211409310	12040	12040	12040	12040	0
517	20231222	122600	211409310	12040	12040	12040	12040	1
518	20231222	122500	211397270	12040	12040	12040	12040	0
519	20231222	122400	211397270	12040	12040	12040	12040	200
520	20231222	122300	208989270	12040	12040	12040	12040	0
521	20231222	122200	208989270	12040	12040	12040	12040	50
522	20231222	122100	208387270	12040	12040	12040	12040	0
523	20231222	122000	208387270	12040	12040	12040	12040	0
524	20231222	121900	208387270	12040	12040	12040	12040	0
525	20231222	121800	208387270	12040	12040	12040	12040	0
526	20231222	121700	208387270	12040	12040	12040	12040	0
527	20231222	121600	208387270	12040	12040	12040	12040	0
528	20231222	121500	208387270	12040	12040	12040	12040	0
529	20231222	121400	208387270	12040	12040	12040	12040	0
530	20231222	121300	208387270	12040	12040	12040	12040	0
531	20231222	121200	208387270	12040	12040	12040	12040	0
532	20231222	121100	208387270	12040	12040	12040	12040	0
533	20231222	121000	208387270	12040	12040	12040	12040	200
534	20231222	120900	205979270	12040	12040	12040	12040	1
535	20231222	120800	205967230	12010	12020	12020	12010	120
536	20231222	120700	204525030	12000	12000	12000	12000	0
537	20231222	120600	204525030	12000	12000	12000	12000	0
538	20231222	120500	204525030	12000	12000	12000	12000	0
539	20231222	120400	204525030	12000	12000	12000	12000	0
540	20231222	120300	204525030	12000	12000	12000	12000	0
541	20231222	120200	204525030	12000	12000	12000	12000	100
542	20231222	120100	203325030	12000	12000	12000	12000	0
543	20231222	120000	203325030	12000	12000	12000	12000	0
544	20231222	115900	203325030	12000	12000	12000	12000	0
545	20231222	115800	203325030	12000	12000	12000	12000	0
546	20231222	115700	203325030	12000	12000	12000	12000	10
547	20231222	115600	203205030	12000	12000	12000	12000	0
548	20231222	115500	203205030	12000	12000	12000	12000	1
549	20231222	115400	203193030	12020	12020	12020	12020	0
550	20231222	115300	203193030	12020	12020	12020	12020	0
551	20231222	115200	203193030	12020	12010	12020	12010	164
552	20231222	115100	201222390	12010	12010	12010	12010	0
553	20231222	115000	201222390	12010	12010	12010	12010	3
554	20231222	114900	201186360	12010	12010	12010	12010	10
555	20231222	114800	201066260	12010	12010	12010	12010	0
556	20231222	114700	201066260	12010	12010	12010	12010	0
557	20231222	114600	201066260	12010	12010	12010	12010	163
558	20231222	114500	199108630	12020	12030	12030	12020	273
559	20231222	114400	195827160	12040	12040	12040	12040	0
560	20231222	114300	195827160	12040	12040	12040	12040	0
561	20231222	114200	195827160	12040	12040	12040	12040	0
562	20231222	114100	195827160	12040	12040	12040	12040	0
563	20231222	114000	195827160	12040	12040	12040	12040	2
564	20231222	113900	195803080	12030	12020	12030	12020	2
565	20231222	113800	195779030	12020	12020	12020	12020	0
566	20231222	113700	195779030	12020	12020	12020	12020	0
567	20231222	113600	195779030	12020	12020	12020	12020	0
568	20231222	113500	195779030	12020	12020	12020	12020	3
569	20231222	113400	195742970	12030	12030	12030	12030	0
570	20231222	113300	195742970	12030	12030	12030	12030	0
571	20231222	113200	195742970	12030	12030	12030	12030	0
572	20231222	113100	195742970	12030	12030	12030	12030	0
573	20231222	113000	195742970	12030	12030	12030	12030	87
574	20231222	112900	194696360	12020	12020	12020	12020	12
575	20231222	112800	194552120	12020	12020	12020	12020	4
576	20231222	112700	194504040	12030	12020	12030	12020	5
577	20231222	112600	194443930	12030	12030	12030	12030	0
578	20231222	112500	194443930	12030	12030	12030	12030	1013
579	20231222	112400	182257540	12030	12040	12040	12030	37
580	20231222	112300	181812360	12040	12040	12040	12040	0
581	20231222	112200	181812360	12040	12040	12040	12040	10
582	20231222	112100	181691960	12040	12040	12050	12040	26
583	20231222	112000	181378750	12040	12040	12040	12040	7
584	20231222	111900	181294470	12050	12050	12050	12050	6
585	20231222	111800	181222170	12050	12050	12050	12050	0
586	20231222	111700	181222170	12050	12050	12050	12050	14
587	20231222	111600	181053470	12050	12050	12050	12050	0
588	20231222	111500	181053470	12050	12050	12050	12050	10
589	20231222	111400	180932970	12060	12060	12060	12060	0
590	20231222	111300	180932970	12060	12060	12060	12060	0
591	20231222	111200	180932970	12060	12060	12060	12060	10
592	20231222	111100	180812370	12060	12060	12060	12060	1
593	20231222	111000	180800310	12070	12070	12070	12070	93
594	20231222	110900	179677800	12080	12080	12080	12080	0
595	20231222	110800	179677800	12080	12080	12080	12080	0
596	20231222	110700	179677800	12080	12080	12080	12080	24
597	20231222	110600	179387880	12080	12080	12080	12080	0
598	20231222	110500	179387880	12080	11990	12080	11990	4024
599	20231222	110400	130970540	11980	11980	11980	11980	0
600	20231222	110300	130970540	11980	11980	11980	11980	0
601	20231222	110200	130970540	11980	11980	11980	11980	0
602	20231222	110100	130970540	11980	11980	11980	11980	0
603	20231222	110000	130970540	11980	11980	11980	11980	0
604	20231222	105900	130970540	11980	11980	11980	11980	0
605	20231222	105800	130970540	11980	11980	11980	11980	0
606	20231222	105700	130970540	11980	11980	11980	11980	10
607	20231222	105600	130850740	11980	11980	11980	11980	0
608	20231222	105500	130850740	11980	11980	11980	11980	0
609	20231222	105400	130850740	11980	11980	11980	11980	0
610	20231222	105300	130850740	11980	11980	11980	11980	0
611	20231222	105200	130850740	11980	11990	11990	11980	152
612	20231222	105100	129029010	12000	12000	12000	12000	0
613	20231222	105000	129029010	12000	12000	12000	12000	0
614	20231222	104900	129029010	12000	12000	12000	12000	0
615	20231222	104800	129029010	12000	12000	12000	12000	2
616	20231222	104700	129005010	12000	12000	12000	12000	0
617	20231222	104600	129005010	12000	12000	12000	12000	0
618	20231222	104500	129005010	12000	12000	12000	12000	1
619	20231222	104400	128993010	12020	12020	12020	12020	0
620	20231222	104300	128993010	12020	12020	12020	12020	0
621	20231222	104200	128993010	12020	12020	12020	12020	83
622	20231222	104100	127995350	12020	11920	12020	11920	600
623	20231222	104000	120794740	11980	11980	11980	11980	27
624	20231222	103900	120471280	12010	12010	12010	12010	0
625	20231222	103800	120471280	12010	12010	12010	12010	0
626	20231222	103700	120471280	12010	12010	12010	12010	3
627	20231222	103600	120435250	12000	11940	12000	11940	1346
628	20231222	103500	104327330	11940	11930	11940	11930	404
629	20231222	103400	99505660	11930	11930	11930	11930	0
630	20231222	103300	99505660	11930	11930	11930	11930	1
631	20231222	103200	99493730	11940	11940	11940	11940	10
632	20231222	103100	99374330	11940	11940	11940	11940	0
633	20231222	103000	99374330	11940	11940	11940	11940	0
634	20231222	102900	99374330	11940	11940	11940	11940	161
635	20231222	102800	97451990	11940	11940	11940	11940	0
636	20231222	102700	97451990	11940	11940	11940	11940	0
637	20231222	102600	97451990	11940	11940	11940	11940	0
638	20231222	102500	97451990	11940	11940	11940	11940	1
639	20231222	102400	97440050	11900	11900	11900	11900	0
640	20231222	102300	97440050	11900	11900	11900	11900	0
641	20231222	102200	97440050	11900	11900	11900	11900	288
642	20231222	102100	94012850	11900	11910	11910	11900	230
643	20231222	102000	91275540	11900	11900	11900	11900	0
644	20231222	101900	91275540	11900	11900	11900	11900	0
645	20231222	101800	91275540	11900	11900	11900	11900	0
646	20231222	101700	91275540	11900	11900	11900	11900	0
647	20231222	101600	91275540	11900	11900	11900	11900	0
648	20231222	101500	91275540	11900	11900	11900	11900	0
649	20231222	101400	91275540	11900	11900	11900	11900	0
650	20231222	101300	91275540	11900	11900	11900	11900	0
651	20231222	101200	91275540	11900	11900	11900	11900	244
652	20231222	101100	88371940	11900	11900	11900	11900	0
653	20231222	101000	88371940	11900	11900	11900	11900	0
654	20231222	100900	88371940	11900	11900	11900	11900	0
655	20231222	100800	88371940	11900	11900	11900	11900	0
656	20231222	100700	88371940	11900	11900	11900	11900	0
657	20231222	100600	88371940	11900	11900	11900	11900	0
658	20231222	100500	88371940	11900	11900	11900	11900	0
659	20231222	100400	88371940	11900	11900	11900	11900	0
660	20231222	100300	88371940	11900	11900	11900	11900	150
661	20231222	100200	86586940	11900	11900	11900	11900	163
662	20231222	100100	84647240	11900	11940	11940	11900	301
663	20231222	100000	81065300	11900	11900	11900	11900	0
664	20231222	095900	81065300	11900	11900	11900	11900	0
665	20231222	095800	81065300	11900	11900	11900	11900	0
666	20231222	095700	81065300	11900	11900	11900	11900	0
667	20231222	095600	81065300	11900	11900	11900	11900	160
668	20231222	095500	79161300	11900	11900	11900	11900	0
669	20231222	095400	79161300	11900	11900	11900	11900	50
670	20231222	095300	78566300	11910	11920	11920	11910	50
671	20231222	095200	77970700	11910	11910	11910	11910	0
672	20231222	095100	77970700	11910	11910	11910	11910	1
673	20231222	095000	77958790	11950	11950	11950	11950	0
674	20231222	094900	77958790	11950	11950	11950	11950	0
675	20231222	094800	77958790	11950	11950	11950	11950	7
676	20231222	094700	77875140	11960	11960	11960	11960	0
677	20231222	094600	77875140	11960	11960	11960	11960	0
678	20231222	094500	77875140	11960	11950	11960	11950	373
679	20231222	094400	73417540	11900	11900	11900	11900	0
680	20231222	094300	73417540	11900	11900	11900	11890	310
681	20231222	094200	69730240	11900	11950	11950	11900	124
682	20231222	094100	68253000	11950	11950	11950	11950	106
683	20231222	094000	66986300	11960	11960	11960	11960	51
684	20231222	093900	66376340	11960	11960	11960	11960	0
685	20231222	093800	66376340	11960	11960	11960	11960	1
686	20231222	093700	66364380	11910	11910	11910	11910	0
687	20231222	093600	66364380	11910	11910	11910	11910	0
688	20231222	093500	66364380	11910	11960	11960	11910	139
689	20231222	093400	64707390	11960	11960	11960	11960	50
690	20231222	093300	64109390	11960	11960	11960	11960	1
691	20231222	093200	64097430	11900	11900	11900	11900	0
692	20231222	093100	64097430	11900	11900	11900	11900	0
693	20231222	093000	64097430	11900	11900	11900	11900	28
694	20231222	092900	63764230	11900	11910	11910	11900	50
695	20231222	092800	63168910	11890	11890	11890	11890	0
696	20231222	092700	63168910	11890	11890	11890	11890	0
697	20231222	092600	63168910	11890	11890	11890	11890	0
698	20231222	092500	63168910	11890	11900	11900	11890	326
699	20231222	092400	59292750	11890	11900	11900	11890	2
700	20231222	092300	59268960	11890	11890	11890	11890	0
701	20231222	092200	59268960	11890	11890	11890	11890	4
702	20231222	092100	59221400	11890	11960	11960	11890	205
703	20231222	092000	56769950	11890	11890	11890	11890	1
704	20231222	091900	56758060	11900	11940	11940	11900	1044
705	20231222	091800	44322010	11960	11950	11960	11950	149
706	20231222	091700	42541370	11960	11960	11960	11960	0
707	20231222	091600	42541370	11960	11960	11960	11960	0
708	20231222	091500	42541370	11960	12000	12000	11960	180
709	20231222	091400	40385570	12000	11980	12000	11970	306
710	20231222	091300	36715230	12010	12010	12010	12010	0
711	20231222	091200	36715230	12010	12010	12010	12010	0
712	20231222	091100	36715230	12010	11970	12010	11970	6
713	20231222	091000	36643290	11980	11990	11990	11980	11
714	20231222	090900	36511430	12000	12010	12010	12000	47
715	20231222	090800	35946980	12010	12010	12010	12010	15
716	20231222	090700	35766830	12010	12000	12010	12000	50
717	20231222	090600	35166430	12010	11940	12010	11940	339
718	20231222	090500	31101370	11940	11940	11940	11940	0
719	20231222	090400	31101370	11940	11940	11940	11940	40
720	20231222	090300	30623770	11920	11980	11980	11610	1932
721	20231222	090200	7857560	12020	12030	12030	12020	168
722	20231222	090100	5837900	12030	12050	12050	12030	270
723	20231222	090000	2589400	12100	12100	12100	12100	214