KissMeData/263700/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	204900	249180845	4465	4465	4465	4465	465
3	20231222	204800	249180845	4465	4465	4465	4465	0
4	20231222	204700	249180845	4465	4465	4465	4465	0
5	20231222	204600	249180845	4465	4465	4465	4465	0
6	20231222	204500	249180845	4465	4465	4465	4465	0
7	20231222	204400	249180845	4465	4465	4465	4465	0
8	20231222	204300	249180845	4465	4465	4465	4465	0
9	20231222	204200	249180845	4465	4465	4465	4465	0
10	20231222	204100	249180845	4465	4465	4465	4465	0
11	20231222	204000	249180845	4465	4465	4465	4465	0
12	20231222	203900	249180845	4465	4465	4465	4465	0
13	20231222	203800	249180845	4465	4465	4465	4465	0
14	20231222	203700	249180845	4465	4465	4465	4465	0
15	20231222	203600	249180845	4465	4465	4465	4465	0
16	20231222	203500	249180845	4465	4465	4465	4465	0
17	20231222	203400	249180845	4465	4465	4465	4465	0
18	20231222	203300	249180845	4465	4465	4465	4465	0
19	20231222	203200	249180845	4465	4465	4465	4465	0
20	20231222	203100	249180845	4465	4465	4465	4465	0
21	20231222	203000	249180845	4465	4465	4465	4465	0
22	20231222	202900	249180845	4465	4465	4465	4465	0
23	20231222	202800	249180845	4465	4465	4465	4465	0
24	20231222	202700	249180845	4465	4465	4465	4465	0
25	20231222	202600	249180845	4465	4465	4465	4465	0
26	20231222	202500	249180845	4465	4465	4465	4465	0
27	20231222	202400	249180845	4465	4465	4465	4465	0
28	20231222	202300	249180845	4465	4465	4465	4465	0
29	20231222	202200	249180845	4465	4465	4465	4465	0
30	20231222	202100	249180845	4465	4465	4465	4465	0
31	20231222	202000	249180845	4465	4465	4465	4465	0
32	20231222	201900	249180845	4465	4465	4465	4465	465
33	20231222	201800	249180845	4465	4465	4465	4465	0
34	20231222	201700	249180845	4465	4465	4465	4465	0
35	20231222	201600	249180845	4465	4465	4465	4465	0
36	20231222	201500	249180845	4465	4465	4465	4465	0
37	20231222	201400	249180845	4465	4465	4465	4465	0
38	20231222	201300	249180845	4465	4465	4465	4465	0
39	20231222	201200	249180845	4465	4465	4465	4465	0
40	20231222	201100	249180845	4465	4465	4465	4465	0
41	20231222	201000	249180845	4465	4465	4465	4465	0
42	20231222	200900	249180845	4465	4465	4465	4465	0
43	20231222	200800	249180845	4465	4465	4465	4465	0
44	20231222	200700	249180845	4465	4465	4465	4465	0
45	20231222	200600	249180845	4465	4465	4465	4465	0
46	20231222	200500	249180845	4465	4465	4465	4465	0
47	20231222	200400	249180845	4465	4465	4465	4465	0
48	20231222	200300	249180845	4465	4465	4465	4465	0
49	20231222	200200	249180845	4465	4465	4465	4465	0
50	20231222	200100	249180845	4465	4465	4465	4465	0
51	20231222	200000	249180845	4465	4465	4465	4465	0
52	20231222	195900	249180845	4465	4465	4465	4465	0
53	20231222	195800	249180845	4465	4465	4465	4465	0
54	20231222	195700	249180845	4465	4465	4465	4465	0
55	20231222	195600	249180845	4465	4465	4465	4465	0
56	20231222	195500	249180845	4465	4465	4465	4465	0
57	20231222	195400	249180845	4465	4465	4465	4465	0
58	20231222	195300	249180845	4465	4465	4465	4465	0
59	20231222	195200	249180845	4465	4465	4465	4465	0
60	20231222	195100	249180845	4465	4465	4465	4465	0
61	20231222	195000	249180845	4465	4465	4465	4465	0
62	20231222	194900	249180845	4465	4465	4465	4465	465
63	20231222	194800	249180845	4465	4465	4465	4465	0
64	20231222	194700	249180845	4465	4465	4465	4465	0
65	20231222	194600	249180845	4465	4465	4465	4465	0
66	20231222	194500	249180845	4465	4465	4465	4465	0
67	20231222	194400	249180845	4465	4465	4465	4465	0
68	20231222	194300	249180845	4465	4465	4465	4465	0
69	20231222	194200	249180845	4465	4465	4465	4465	0
70	20231222	194100	249180845	4465	4465	4465	4465	0
71	20231222	194000	249180845	4465	4465	4465	4465	0
72	20231222	193900	249180845	4465	4465	4465	4465	0
73	20231222	193800	249180845	4465	4465	4465	4465	0
74	20231222	193700	249180845	4465	4465	4465	4465	0
75	20231222	193600	249180845	4465	4465	4465	4465	0
76	20231222	193500	249180845	4465	4465	4465	4465	0
77	20231222	193400	249180845	4465	4465	4465	4465	0
78	20231222	193300	249180845	4465	4465	4465	4465	0
79	20231222	193200	249180845	4465	4465	4465	4465	0
80	20231222	193100	249180845	4465	4465	4465	4465	0
81	20231222	193000	249180845	4465	4465	4465	4465	0
82	20231222	192900	249180845	4465	4465	4465	4465	0
83	20231222	192800	249180845	4465	4465	4465	4465	0
84	20231222	192700	249180845	4465	4465	4465	4465	0
85	20231222	192600	249180845	4465	4465	4465	4465	0
86	20231222	192500	249180845	4465	4465	4465	4465	0
87	20231222	192400	249180845	4465	4465	4465	4465	0
88	20231222	192300	249180845	4465	4465	4465	4465	0
89	20231222	192200	249180845	4465	4465	4465	4465	0
90	20231222	192100	249180845	4465	4465	4465	4465	0
91	20231222	192000	249180845	4465	4465	4465	4465	0
92	20231222	191900	249180845	4465	4465	4465	4465	465
93	20231222	191800	249180845	4465	4465	4465	4465	0
94	20231222	191700	249180845	4465	4465	4465	4465	0
95	20231222	191600	249180845	4465	4465	4465	4465	0
96	20231222	191500	249180845	4465	4465	4465	4465	0
97	20231222	191400	249180845	4465	4465	4465	4465	0
98	20231222	191300	249180845	4465	4465	4465	4465	0
99	20231222	191200	249180845	4465	4465	4465	4465	0
100	20231222	191100	249180845	4465	4465	4465	4465	0
101	20231222	191000	249180845	4465	4465	4465	4465	0
102	20231222	190900	249180845	4465	4465	4465	4465	0
103	20231222	190800	249180845	4465	4465	4465	4465	0
104	20231222	190700	249180845	4465	4465	4465	4465	0
105	20231222	190600	249180845	4465	4465	4465	4465	0
106	20231222	190500	249180845	4465	4465	4465	4465	0
107	20231222	190400	249180845	4465	4465	4465	4465	0
108	20231222	190300	249180845	4465	4465	4465	4465	0
109	20231222	190200	249180845	4465	4465	4465	4465	0
110	20231222	190100	249180845	4465	4465	4465	4465	0
111	20231222	190000	249180845	4465	4465	4465	4465	0
112	20231222	185900	249180845	4465	4465	4465	4465	0
113	20231222	185800	249180845	4465	4465	4465	4465	0
114	20231222	185700	249180845	4465	4465	4465	4465	0
115	20231222	185600	249180845	4465	4465	4465	4465	0
116	20231222	185500	249180845	4465	4465	4465	4465	0
117	20231222	185400	249180845	4465	4465	4465	4465	0
118	20231222	185300	249180845	4465	4465	4465	4465	0
119	20231222	185200	249180845	4465	4465	4465	4465	0
120	20231222	185100	249180845	4465	4465	4465	4465	0
121	20231222	185000	249180845	4465	4465	4465	4465	0
122	20231222	184900	249180845	4465	4465	4465	4465	465
123	20231222	184800	249180845	4465	4465	4465	4465	0
124	20231222	184700	249180845	4465	4465	4465	4465	0
125	20231222	184600	249180845	4465	4465	4465	4465	0
126	20231222	184500	249180845	4465	4465	4465	4465	0
127	20231222	184400	249180845	4465	4465	4465	4465	0
128	20231222	184300	249180845	4465	4465	4465	4465	0
129	20231222	184200	249180845	4465	4465	4465	4465	0
130	20231222	184100	249180845	4465	4465	4465	4465	0
131	20231222	184000	249180845	4465	4465	4465	4465	0
132	20231222	183900	249180845	4465	4465	4465	4465	0
133	20231222	183800	249180845	4465	4465	4465	4465	0
134	20231222	183700	249180845	4465	4465	4465	4465	0
135	20231222	183600	249180845	4465	4465	4465	4465	0
136	20231222	183500	249180845	4465	4465	4465	4465	0
137	20231222	183400	249180845	4465	4465	4465	4465	0
138	20231222	183300	249180845	4465	4465	4465	4465	0
139	20231222	183200	249180845	4465	4465	4465	4465	0
140	20231222	183100	249180845	4465	4465	4465	4465	0
141	20231222	183000	249180845	4465	4465	4465	4465	0
142	20231222	182900	249180845	4465	4465	4465	4465	0
143	20231222	182800	249180845	4465	4465	4465	4465	0
144	20231222	182700	249180845	4465	4465	4465	4465	0
145	20231222	182600	249180845	4465	4465	4465	4465	0
146	20231222	182500	249180845	4465	4465	4465	4465	0
147	20231222	182400	249180845	4465	4465	4465	4465	0
148	20231222	182300	249180845	4465	4465	4465	4465	0
149	20231222	182200	249180845	4465	4465	4465	4465	0
150	20231222	182100	249180845	4465	4465	4465	4465	0
151	20231222	182000	249180845	4465	4465	4465	4465	0
152	20231222	181900	249180845	4465	4465	4465	4465	465
153	20231222	181800	249180845	4465	4465	4465	4465	0
154	20231222	181700	249180845	4465	4465	4465	4465	0
155	20231222	181600	249180845	4465	4465	4465	4465	0
156	20231222	181500	249180845	4465	4465	4465	4465	0
157	20231222	181400	249180845	4465	4465	4465	4465	0
158	20231222	181300	249180845	4465	4465	4465	4465	0
159	20231222	181200	249180845	4465	4465	4465	4465	0
160	20231222	181100	249180845	4465	4465	4465	4465	0
161	20231222	181000	249180845	4465	4465	4465	4465	0
162	20231222	180900	249180845	4465	4465	4465	4465	0
163	20231222	180800	249180845	4465	4465	4465	4465	0
164	20231222	180700	249180845	4465	4465	4465	4465	0
165	20231222	180600	249180845	4465	4465	4465	4465	0
166	20231222	180500	249180845	4465	4465	4465	4465	0
167	20231222	180400	249180845	4465	4465	4465	4465	0
168	20231222	180300	249180845	4465	4465	4465	4465	0
169	20231222	180200	249180845	4465	4465	4465	4465	0
170	20231222	180100	249180845	4465	4465	4465	4465	0
171	20231222	180000	249180845	4465	4465	4465	4465	0
172	20231222	175900	249180845	4465	4465	4465	4465	0
173	20231222	175800	249180845	4465	4465	4465	4465	0
174	20231222	175700	249180845	4465	4465	4465	4465	0
175	20231222	175600	249180845	4465	4465	4465	4465	0
176	20231222	175500	249180845	4465	4465	4465	4465	0
177	20231222	175400	249180845	4465	4465	4465	4465	0
178	20231222	175300	249180845	4465	4465	4465	4465	0
179	20231222	175200	249180845	4465	4465	4465	4465	0
180	20231222	175100	249180845	4465	4465	4465	4465	0
181	20231222	175000	249180845	4465	4465	4465	4465	0
182	20231222	174900	249180845	4465	4465	4465	4465	465
183	20231222	174800	249180845	4465	4465	4465	4465	0
184	20231222	174700	249180845	4465	4465	4465	4465	0
185	20231222	174600	249180845	4465	4465	4465	4465	0
186	20231222	174500	249180845	4465	4465	4465	4465	0
187	20231222	174400	249180845	4465	4465	4465	4465	0
188	20231222	174300	249180845	4465	4465	4465	4465	0
189	20231222	174200	249180845	4465	4465	4465	4465	0
190	20231222	174100	249180845	4465	4465	4465	4465	0
191	20231222	174000	249180845	4465	4465	4465	4465	0
192	20231222	173900	249180845	4465	4465	4465	4465	0
193	20231222	173800	249180845	4465	4465	4465	4465	0
194	20231222	173700	249180845	4465	4465	4465	4465	0
195	20231222	173600	249180845	4465	4465	4465	4465	0
196	20231222	173500	249180845	4465	4465	4465	4465	0
197	20231222	173400	249180845	4465	4465	4465	4465	0
198	20231222	173300	249180845	4465	4465	4465	4465	0
199	20231222	173200	249180845	4465	4465	4465	4465	0
200	20231222	173100	249180845	4465	4465	4465	4465	0
201	20231222	173000	249180845	4465	4465	4465	4465	0
202	20231222	172900	249180845	4465	4465	4465	4465	0
203	20231222	172800	249180845	4465	4465	4465	4465	0
204	20231222	172700	249180845	4465	4465	4465	4465	0
205	20231222	172600	249180845	4465	4465	4465	4465	0
206	20231222	172500	249180845	4465	4465	4465	4465	0
207	20231222	172400	249180845	4465	4465	4465	4465	0
208	20231222	172300	249180845	4465	4465	4465	4465	0
209	20231222	172200	249180845	4465	4465	4465	4465	0
210	20231222	172100	249180845	4465	4465	4465	4465	0
211	20231222	172000	249180845	4465	4465	4465	4465	0
212	20231222	171900	249180845	4465	4465	4465	4465	465
213	20231222	171800	249180845	4465	4465	4465	4465	0
214	20231222	171700	249180845	4465	4465	4465	4465	0
215	20231222	171600	249180845	4465	4465	4465	4465	0
216	20231222	171500	249180845	4465	4465	4465	4465	0
217	20231222	171400	249180845	4465	4465	4465	4465	0
218	20231222	171300	249180845	4465	4465	4465	4465	0
219	20231222	171200	249180845	4465	4465	4465	4465	0
220	20231222	171100	249180845	4465	4465	4465	4465	0
221	20231222	171000	249180845	4465	4465	4465	4465	0
222	20231222	170900	249180845	4465	4465	4465	4465	0
223	20231222	170800	249180845	4465	4465	4465	4465	0
224	20231222	170700	249180845	4465	4465	4465	4465	0
225	20231222	170600	249180845	4465	4465	4465	4465	0
226	20231222	170500	249180845	4465	4465	4465	4465	0
227	20231222	170400	249180845	4465	4465	4465	4465	0
228	20231222	170300	249180845	4465	4465	4465	4465	0
229	20231222	170200	249180845	4465	4465	4465	4465	0
230	20231222	170100	249180845	4465	4465	4465	4465	0
231	20231222	170000	249180845	4465	4465	4465	4465	0
232	20231222	165900	249180845	4465	4465	4465	4465	0
233	20231222	165800	249180845	4465	4465	4465	4465	0
234	20231222	165700	249180845	4465	4465	4465	4465	0
235	20231222	165600	249180845	4465	4465	4465	4465	0
236	20231222	165500	249180845	4465	4465	4465	4465	0
237	20231222	165400	249180845	4465	4465	4465	4465	0
238	20231222	165300	249180845	4465	4465	4465	4465	0
239	20231222	165200	249180845	4465	4465	4465	4465	0
240	20231222	165100	249180845	4465	4465	4465	4465	0
241	20231222	165000	249180845	4465	4465	4465	4465	0
242	20231222	164900	249180845	4465	4465	4465	4465	465
243	20231222	164800	249180845	4465	4465	4465	4465	0
244	20231222	164700	249180845	4465	4465	4465	4465	0
245	20231222	164600	249180845	4465	4465	4465	4465	0
246	20231222	164500	249180845	4465	4465	4465	4465	0
247	20231222	164400	249180845	4465	4465	4465	4465	0
248	20231222	164300	249180845	4465	4465	4465	4465	0
249	20231222	164200	249180845	4465	4465	4465	4465	0
250	20231222	164100	249180845	4465	4465	4465	4465	0
251	20231222	164000	249180845	4465	4465	4465	4465	0
252	20231222	163900	249180845	4465	4465	4465	4465	0
253	20231222	163800	249180845	4465	4465	4465	4465	0
254	20231222	163700	249180845	4465	4465	4465	4465	0
255	20231222	163600	249180845	4465	4465	4465	4465	0
256	20231222	163500	249180845	4465	4465	4465	4465	0
257	20231222	163400	249180845	4465	4465	4465	4465	0
258	20231222	163300	249180845	4465	4465	4465	4465	0
259	20231222	163200	249180845	4465	4465	4465	4465	0
260	20231222	163100	249180845	4465	4465	4465	4465	0
261	20231222	163000	249180845	4465	4465	4465	4465	0
262	20231222	162900	249180845	4465	4465	4465	4465	0
263	20231222	162800	249180845	4465	4465	4465	4465	0
264	20231222	162700	249180845	4465	4465	4465	4465	0
265	20231222	162600	249180845	4465	4465	4465	4465	0
266	20231222	162500	249180845	4465	4465	4465	4465	0
267	20231222	162400	249180845	4465	4465	4465	4465	0
268	20231222	162300	249180845	4465	4465	4465	4465	0
269	20231222	162200	249180845	4465	4465	4465	4465	0
270	20231222	162100	249180845	4465	4465	4465	4465	0
271	20231222	162000	249180845	4465	4465	4465	4465	0
272	20231222	161900	249180845	4465	4465	4465	4465	465
273	20231222	161800	249180845	4465	4465	4465	4465	0
274	20231222	161700	249180845	4465	4465	4465	4465	0
275	20231222	161600	249180845	4465	4465	4465	4465	0
276	20231222	161500	249180845	4465	4465	4465	4465	0
277	20231222	161400	249180845	4465	4465	4465	4465	0
278	20231222	161300	249180845	4465	4465	4465	4465	0
279	20231222	161200	249180845	4465	4465	4465	4465	0
280	20231222	161100	249180845	4465	4465	4465	4465	0
281	20231222	161000	249180845	4465	4465	4465	4465	0
282	20231222	160900	249180845	4465	4465	4465	4465	0
283	20231222	160800	249180845	4465	4465	4465	4465	0
284	20231222	160700	249180845	4465	4465	4465	4465	0
285	20231222	160600	249180845	4465	4465	4465	4465	0
286	20231222	160500	249180845	4465	4465	4465	4465	0
287	20231222	160400	249180845	4465	4465	4465	4465	0
288	20231222	160300	249180845	4465	4465	4465	4465	0
289	20231222	160200	249180845	4465	4465	4465	4465	0
290	20231222	160100	249180845	4465	4465	4465	4465	0
291	20231222	160000	249180845	4465	4465	4465	4465	0
292	20231222	155900	249180845	4465	4465	4465	4465	0
293	20231222	155800	249180845	4465	4465	4465	4465	0
294	20231222	155700	249180845	4465	4465	4465	4465	0
295	20231222	155600	249180845	4465	4465	4465	4465	0
296	20231222	155500	249180845	4465	4465	4465	4465	0
297	20231222	155400	249180845	4465	4465	4465	4465	0
298	20231222	155300	249180845	4465	4465	4465	4465	0
299	20231222	155200	249180845	4465	4465	4465	4465	0
300	20231222	155100	249180845	4465	4465	4465	4465	0
301	20231222	155000	249180845	4465	4465	4465	4465	0
302	20231222	154900	249180845	4465	4465	4465	4465	465
303	20231222	154800	249180845	4465	4465	4465	4465	0
304	20231222	154700	249180845	4465	4465	4465	4465	0
305	20231222	154600	249180845	4465	4465	4465	4465	0
306	20231222	154500	249180845	4465	4465	4465	4465	0
307	20231222	154400	249180845	4465	4465	4465	4465	0
308	20231222	154300	249180845	4465	4465	4465	4465	0
309	20231222	154200	249180845	4465	4465	4465	4465	0
310	20231222	154100	249180845	4465	4465	4465	4465	0
311	20231222	154000	249180845	4465	4465	4465	4465	0
312	20231222	153900	249180845	4465	4465	4465	4465	0
313	20231222	153800	249180845	4465	4465	4465	4465	0
314	20231222	153700	249180845	4465	4465	4465	4465	0
315	20231222	153600	249180845	4465	4465	4465	4465	0
316	20231222	153500	249180845	4465	4465	4465	4465	0
317	20231222	153400	249180845	4465	4465	4465	4465	0
318	20231222	153300	249180845	4465	4465	4465	4465	0
319	20231222	153200	249180845	4465	4465	4465	4465	0
320	20231222	153100	249180845	4465	4465	4465	4465	0
321	20231222	153000	249180845	4465	4465	4465	4465	465
322	20231222	152900	247104620	4450	4450	4450	4450	0
323	20231222	152800	247104620	4450	4450	4450	4450	0
324	20231222	152700	247104620	4450	4450	4450	4450	0
325	20231222	152600	247104620	4450	4450	4450	4450	0
326	20231222	152500	247104620	4450	4450	4450	4450	0
327	20231222	152400	247104620	4450	4450	4450	4450	0
328	20231222	152300	247104620	4450	4450	4450	4450	0
329	20231222	152200	247104620	4450	4450	4450	4450	0
330	20231222	152100	247104620	4450	4450	4450	4450	0
331	20231222	152000	247104620	4450	4450	4450	4450	0
332	20231222	151900	247104620	4450	4440	4450	4440	367
333	20231222	151800	245474700	4440	4435	4440	4420	442
334	20231222	151700	243518520	4440	4440	4440	4440	1
335	20231222	151600	243514080	4405	4435	4435	4405	71
336	20231222	151500	243201100	4440	4440	4440	4440	4
337	20231222	151400	243183340	4440	4450	4450	4440	16
338	20231222	151300	243112245	4410	4410	4410	4410	0
339	20231222	151200	243112245	4410	4425	4425	4410	200
340	20231222	151100	242229400	4440	4425	4440	4425	600
341	20231222	151000	239565415	4420	4435	4435	4420	68
342	20231222	150900	239264645	4400	4400	4400	4400	0
343	20231222	150800	239264645	4400	4430	4430	4400	1604
344	20231222	150700	232181230	4435	4435	4435	4435	209
345	20231222	150600	231254315	4435	4435	4435	4435	0
346	20231222	150500	231254315	4435	4435	4435	4435	1
347	20231222	150400	231249880	4435	4435	4435	4435	100
348	20231222	150300	230806380	4435	4435	4435	4435	0
349	20231222	150200	230806380	4435	4435	4435	4435	27
350	20231222	150100	230686635	4435	4430	4435	4430	86
351	20231222	150000	230305355	4400	4400	4400	4400	0
352	20231222	145900	230305355	4400	4400	4400	4400	920
353	20231222	145800	226257355	4400	4390	4400	4390	1402
354	20231222	145700	220095430	4395	4410	4410	4395	940
355	20231222	145600	215957525	4410	4410	4410	4410	60
356	20231222	145500	215692925	4415	4420	4420	4415	239
357	20231222	145400	214637730	4410	4395	4410	4395	554
358	20231222	145300	212201155	4390	4405	4405	4390	517
359	20231222	145200	209928495	4405	4405	4405	4405	0
360	20231222	145100	209928495	4405	4405	4405	4405	3
361	20231222	145000	209915280	4405	4405	4405	4405	0
362	20231222	144900	209915280	4405	4405	4405	4405	0
363	20231222	144800	209915280	4405	4405	4405	4400	17
364	20231222	144700	209840445	4405	4405	4405	4405	4
365	20231222	144600	209822825	4405	4405	4405	4405	20
366	20231222	144500	209734725	4395	4405	4405	4395	195
367	20231222	144400	208876850	4405	4405	4405	4405	0
368	20231222	144300	208876850	4405	4405	4405	4405	0
369	20231222	144200	208876850	4405	4405	4405	4405	55
370	20231222	144100	208634575	4405	4405	4405	4405	1
371	20231222	144000	208630170	4405	4405	4405	4405	0
372	20231222	143900	208630170	4405	4405	4405	4405	30
373	20231222	143800	208498020	4405	4405	4405	4405	1
374	20231222	143700	208493615	4405	4405	4405	4405	2
375	20231222	143600	208484805	4415	4415	4415	4415	2
376	20231222	143500	208475975	4420	4420	4420	4420	0
377	20231222	143400	208475975	4420	4420	4420	4420	0
378	20231222	143300	208475975	4420	4420	4420	4420	0
379	20231222	143200	208475975	4420	4420	4420	4420	0
380	20231222	143100	208475975	4420	4420	4420	4420	11
381	20231222	143000	208427355	4420	4420	4420	4420	4
382	20231222	142900	208409675	4445	4445	4445	4445	1
383	20231222	142800	208405230	4420	4420	4420	4420	0
384	20231222	142700	208405230	4420	4420	4420	4420	0
385	20231222	142600	208405230	4420	4420	4420	4420	2656
386	20231222	142500	196665710	4480	4455	4485	4455	808
387	20231222	142400	193050760	4450	4415	4450	4410	2808
388	20231222	142300	180628830	4430	4430	4430	4430	300
389	20231222	142200	179299830	4425	4410	4425	4405	3176
390	20231222	142100	165281210	4405	4410	4410	4405	13
391	20231222	142000	165223930	4385	4385	4385	4385	9
392	20231222	141900	165184465	4385	4385	4385	4385	0
393	20231222	141800	165184465	4385	4385	4385	4385	0
394	20231222	141700	165184465	4385	4385	4385	4385	0
395	20231222	141600	165184465	4385	4385	4385	4385	34
396	20231222	141500	165035375	4380	4380	4380	4380	0
397	20231222	141400	165035375	4380	4380	4380	4380	0
398	20231222	141300	165035375	4380	4390	4390	4380	2153
399	20231222	141200	155597195	4395	4400	4400	4395	358
400	20231222	141100	154023405	4400	4395	4400	4395	90
401	20231222	141000	153627735	4400	4400	4400	4400	717
402	20231222	140900	150472935	4400	4400	4400	4400	0
403	20231222	140800	150472935	4400	4400	4400	4400	0
404	20231222	140700	150472935	4400	4410	4410	4400	250
405	20231222	140600	149371605	4410	4420	4420	4410	1633
406	20231222	140500	142169535	4415	4415	4415	4415	0
407	20231222	140400	142169535	4415	4415	4415	4415	0
408	20231222	140300	142169535	4415	4415	4415	4415	70
409	20231222	140200	141860485	4415	4415	4415	4415	0
410	20231222	140100	141860485	4415	4415	4415	4415	87
411	20231222	140000	141476380	4410	4410	4410	4410	0
412	20231222	135900	141476380	4410	4415	4415	4410	93
413	20231222	135800	141065840	4415	4415	4415	4415	0
414	20231222	135700	141065840	4415	4415	4415	4415	60
415	20231222	135600	140800940	4415	4415	4415	4415	29
416	20231222	135500	140672905	4415	4415	4415	4415	5
417	20231222	135400	140650830	4390	4400	4400	4390	172
418	20231222	135300	139895000	4390	4390	4390	4390	0
419	20231222	135200	139895000	4390	4390	4390	4390	0
420	20231222	135100	139895000	4390	4390	4390	4390	0
421	20231222	135000	139895000	4390	4395	4395	4390	202
422	20231222	134900	139007665	4395	4400	4400	4395	399
423	20231222	134800	137252165	4400	4400	4400	4400	32
424	20231222	134700	137111365	4400	4410	4410	4400	733
425	20231222	134600	133881015	4410	4410	4410	4410	0
426	20231222	134500	133881015	4410	4410	4410	4410	5
427	20231222	134400	133858965	4415	4415	4415	4415	24
428	20231222	134300	133753005	4415	4415	4415	4415	0
429	20231222	134200	133753005	4415	4415	4415	4415	0
430	20231222	134100	133753005	4415	4415	4415	4415	5
431	20231222	134000	133730930	4410	4410	4410	4410	0
432	20231222	133900	133730930	4410	4410	4410	4410	0
433	20231222	133800	133730930	4410	4415	4415	4410	19
434	20231222	133700	133647070	4425	4425	4425	4425	0
435	20231222	133600	133647070	4425	4425	4425	4425	0
436	20231222	133500	133647070	4425	4425	4425	4425	0
437	20231222	133400	133647070	4425	4420	4425	4420	2
438	20231222	133300	133638225	4410	4410	4410	4410	0
439	20231222	133200	133638225	4410	4410	4410	4410	0
440	20231222	133100	133638225	4410	4415	4415	4410	109
441	20231222	133000	133157485	4405	4405	4405	4405	0
442	20231222	132900	133157485	4405	4420	4420	4405	20
443	20231222	132800	133069265	4420	4420	4420	4420	1
444	20231222	132700	133064845	4425	4425	4425	4425	0
445	20231222	132600	133064845	4425	4425	4425	4425	0
446	20231222	132500	133064845	4425	4425	4425	4425	1
447	20231222	132400	133060420	4405	4405	4405	4405	0
448	20231222	132300	133060420	4405	4405	4405	4405	0
449	20231222	132200	133060420	4405	4405	4405	4405	0
450	20231222	132100	133060420	4405	4425	4425	4405	1300
451	20231222	132000	127327845	4420	4420	4420	4420	0
452	20231222	131900	127327845	4420	4420	4420	4420	100
453	20231222	131800	126885845	4430	4420	4435	4415	433
454	20231222	131700	124973560	4440	4440	4440	4440	0
455	20231222	131600	124973560	4440	4440	4440	4440	0
456	20231222	131500	124973560	4440	4440	4440	4440	0
457	20231222	131400	124973560	4440	4440	4440	4440	0
458	20231222	131300	124973560	4440	4440	4440	4440	0
459	20231222	131200	124973560	4440	4440	4440	4440	0
460	20231222	131100	124973560	4440	4440	4440	4440	1
461	20231222	131000	124969120	4445	4445	4445	4445	0
462	20231222	130900	124969120	4445	4445	4445	4445	0
463	20231222	130800	124969120	4445	4445	4445	4445	0
464	20231222	130700	124969120	4445	4445	4445	4445	0
465	20231222	130600	124969120	4445	4445	4445	4445	0
466	20231222	130500	124969120	4445	4445	4445	4445	0
467	20231222	130400	124969120	4445	4445	4445	4445	0
468	20231222	130300	124969120	4445	4445	4445	4445	0
469	20231222	130200	124969120	4445	4445	4445	4445	0
470	20231222	130100	124969120	4445	4445	4445	4445	2
471	20231222	130000	124960230	4420	4420	4420	4420	0
472	20231222	125900	124960230	4420	4420	4420	4420	27
473	20231222	125800	124840890	4415	4415	4415	4415	0
474	20231222	125700	124840890	4415	4415	4415	4415	0
475	20231222	125600	124840890	4415	4420	4420	4415	219
476	20231222	125500	123872955	4440	4440	4440	4440	0
477	20231222	125400	123872955	4440	4440	4440	4440	675
478	20231222	125300	120875955	4440	4440	4440	4440	0
479	20231222	125200	120875955	4440	4440	4440	4440	0
480	20231222	125100	120875955	4440	4440	4440	4440	0
481	20231222	125000	120875955	4440	4440	4440	4440	0
482	20231222	124900	120875955	4440	4440	4440	4440	0
483	20231222	124800	120875955	4440	4440	4440	4440	41
484	20231222	124700	120693915	4445	4445	4445	4445	0
485	20231222	124600	120693915	4445	4445	4445	4445	0
486	20231222	124500	120693915	4445	4445	4445	4445	3
487	20231222	124400	120680580	4445	4445	4445	4445	20
488	20231222	124300	120591680	4420	4420	4420	4420	745
489	20231222	124200	117298780	4420	4420	4420	4420	0
490	20231222	124100	117298780	4420	4420	4420	4420	242
491	20231222	124000	116229140	4420	4420	4420	4420	0
492	20231222	123900	116229140	4420	4420	4420	4420	100
493	20231222	123800	115787140	4420	4420	4420	4420	0
494	20231222	123700	115787140	4420	4420	4420	4420	80
495	20231222	123600	115433540	4410	4410	4410	4410	0
496	20231222	123500	115433540	4410	4410	4410	4410	0
497	20231222	123400	115433540	4410	4410	4410	4410	0
498	20231222	123300	115433540	4410	4410	4410	4410	0
499	20231222	123200	115433540	4410	4410	4410	4410	0
500	20231222	123100	115433540	4410	4410	4410	4410	0
501	20231222	123000	115433540	4410	4410	4410	4410	0
502	20231222	122900	115433540	4410	4410	4410	4410	0
503	20231222	122800	115433540	4410	4410	4410	4410	0
504	20231222	122700	115433540	4410	4410	4410	4410	0
505	20231222	122600	115433540	4410	4410	4410	4410	0
506	20231222	122500	115433540	4410	4410	4410	4410	0
507	20231222	122400	115433540	4410	4410	4410	4410	0
508	20231222	122300	115433540	4410	4410	4410	4410	0
509	20231222	122200	115433540	4410	4410	4410	4410	0
510	20231222	122100	115433540	4410	4410	4410	4410	0
511	20231222	122000	115433540	4410	4410	4410	4410	0
512	20231222	121900	115433540	4410	4410	4410	4410	0
513	20231222	121800	115433540	4410	4410	4410	4410	2
514	20231222	121700	115424720	4410	4430	4430	4410	9
515	20231222	121600	115384930	4410	4410	4410	4410	0
516	20231222	121500	115384930	4410	4410	4410	4410	0
517	20231222	121400	115384930	4410	4410	4410	4410	0
518	20231222	121300	115384930	4410	4425	4425	4410	1000
519	20231222	121200	110972335	4430	4430	4430	4430	1
520	20231222	121100	110967905	4425	4430	4430	4425	42
521	20231222	121000	110781885	4445	4445	4445	4445	1
522	20231222	120900	110777440	4435	4435	4435	4435	64
523	20231222	120800	110493600	4445	4445	4445	4445	0
524	20231222	120700	110493600	4445	4445	4445	4445	0
525	20231222	120600	110493600	4445	4445	4445	4445	0
526	20231222	120500	110493600	4445	4445	4445	4445	0
527	20231222	120400	110493600	4445	4445	4445	4445	0
528	20231222	120300	110493600	4445	4445	4445	4445	56
529	20231222	120200	110244680	4445	4440	4445	4440	100
530	20231222	120100	109800280	4440	4440	4440	4440	0
531	20231222	120000	109800280	4440	4440	4440	4440	3
532	20231222	115900	109786960	4440	4435	4440	4435	6
533	20231222	115800	109760340	4440	4435	4440	4435	8
534	20231222	115700	109724855	4440	4440	4440	4440	0
535	20231222	115600	109724855	4440	4440	4440	4440	390
536	20231222	115500	107993255	4445	4440	4445	4440	101
537	20231222	115400	107544810	4440	4440	4440	4440	0
538	20231222	115300	107544810	4440	4440	4440	4440	0
539	20231222	115200	107544810	4440	4440	4440	4440	0
540	20231222	115100	107544810	4440	4440	4440	4440	1
541	20231222	115000	107540370	4430	4430	4430	4430	0
542	20231222	114900	107540370	4430	4430	4430	4430	0
543	20231222	114800	107540370	4430	4435	4435	4430	259
544	20231222	114700	106391825	4440	4440	4440	4440	1
545	20231222	114600	106387385	4435	4435	4435	4435	10
546	20231222	114500	106343035	4435	4435	4435	4435	1
547	20231222	114400	106338600	4435	4435	4435	4435	0
548	20231222	114300	106338600	4435	4435	4435	4435	0
549	20231222	114200	106338600	4435	4435	4435	4435	0
550	20231222	114100	106338600	4435	4435	4435	4435	0
551	20231222	114000	106338600	4435	4435	4435	4435	0
552	20231222	113900	106338600	4435	4435	4435	4435	0
553	20231222	113800	106338600	4435	4435	4435	4435	0
554	20231222	113700	106338600	4435	4435	4435	4435	0
555	20231222	113600	106338600	4435	4435	4435	4435	1
556	20231222	113500	106334165	4430	4430	4430	4430	0
557	20231222	113400	106334165	4430	4430	4430	4430	20
558	20231222	113300	106245565	4430	4430	4430	4430	2
559	20231222	113200	106236705	4430	4430	4430	4430	0
560	20231222	113100	106236705	4430	4430	4430	4430	101
561	20231222	113000	105789275	4435	4435	4435	4435	0
562	20231222	112900	105789275	4435	4435	4435	4435	0
563	20231222	112800	105789275	4435	4435	4435	4435	0
564	20231222	112700	105789275	4435	4435	4435	4435	1
565	20231222	112600	105784840	4440	4440	4440	4440	0
566	20231222	112500	105784840	4440	4440	4440	4440	0
567	20231222	112400	105784840	4440	4440	4440	4440	12
568	20231222	112300	105731560	4440	4440	4440	4440	1
569	20231222	112200	105727120	4430	4430	4430	4430	0
570	20231222	112100	105727120	4430	4435	4435	4430	8
571	20231222	112000	105691660	4440	4440	4440	4440	0
572	20231222	111900	105691660	4440	4440	4440	4440	0
573	20231222	111800	105691660	4440	4440	4440	4440	0
574	20231222	111700	105691660	4440	4440	4440	4440	0
575	20231222	111600	105691660	4440	4440	4440	4440	2
576	20231222	111500	105682780	4430	4430	4430	4430	0
577	20231222	111400	105682780	4430	4430	4430	4430	0
578	20231222	111300	105682780	4430	4430	4430	4430	0
579	20231222	111200	105682780	4430	4440	4440	4430	144
580	20231222	111100	105043540	4440	4440	4440	4440	0
581	20231222	111000	105043540	4440	4440	4440	4440	5
582	20231222	110900	105021340	4435	4435	4435	4435	0
583	20231222	110800	105021340	4435	4435	4435	4435	0
584	20231222	110700	105021340	4435	4435	4435	4435	0
585	20231222	110600	105021340	4435	4435	4435	4435	0
586	20231222	110500	105021340	4435	4435	4435	4435	0
587	20231222	110400	105021340	4435	4435	4435	4435	0
588	20231222	110300	105021340	4435	4435	4435	4435	0
589	20231222	110200	105021340	4435	4435	4435	4435	0
590	20231222	110100	105021340	4435	4435	4435	4435	0
591	20231222	110000	105021340	4435	4435	4435	4435	5
592	20231222	105900	104999165	4440	4440	4440	4440	0
593	20231222	105800	104999165	4440	4440	4440	4440	4
594	20231222	105700	104981405	4440	4435	4440	4430	104
595	20231222	105600	104519680	4430	4435	4435	4430	3
596	20231222	105500	104506380	4435	4415	4435	4415	4
597	20231222	105400	104488660	4440	4440	4440	4440	0
598	20231222	105300	104488660	4440	4440	4440	4440	0
599	20231222	105200	104488660	4440	4440	4440	4440	0
600	20231222	105100	104488660	4440	4440	4440	4440	50
601	20231222	105000	104266660	4440	4440	4440	4440	0
602	20231222	104900	104266660	4440	4440	4440	4440	0
603	20231222	104800	104266660	4440	4440	4440	4440	0
604	20231222	104700	104266660	4440	4440	4440	4440	1
605	20231222	104600	104262220	4415	4425	4425	4415	300
606	20231222	104500	102935790	4435	4435	4435	4435	11
607	20231222	104400	102887005	4425	4425	4425	4425	0
608	20231222	104300	102887005	4425	4420	4425	4420	198
609	20231222	104200	102011000	4420	4420	4420	4420	45
610	20231222	104100	101812100	4420	4420	4420	4420	2
611	20231222	104000	101803260	4415	4415	4415	4415	0
612	20231222	103900	101803260	4415	4415	4415	4415	103
613	20231222	103800	101348515	4415	4415	4415	4415	2
614	20231222	103700	101339685	4405	4405	4405	4405	25
615	20231222	103600	101229560	4405	4410	4410	4405	8
616	20231222	103500	101194310	4405	4405	4405	4405	0
617	20231222	103400	101194310	4405	4405	4405	4405	4
618	20231222	103300	101176690	4395	4395	4395	4395	0
619	20231222	103200	101176690	4395	4395	4395	4395	0
620	20231222	103100	101176690	4395	4400	4400	4395	41
621	20231222	103000	100996445	4400	4405	4405	4400	207
622	20231222	102900	100085145	4405	4405	4405	4405	17
623	20231222	102800	100010260	4405	4405	4405	4405	32
624	20231222	102700	99869300	4400	4400	4400	4400	14
625	20231222	102600	99807700	4400	4400	4400	4400	16
626	20231222	102500	99737300	4395	4395	4395	4395	354
627	20231222	102400	98181470	4395	4395	4395	4395	443
628	20231222	102300	96234485	4395	4395	4395	4395	10
629	20231222	102200	96190535	4395	4395	4395	4395	0
630	20231222	102100	96190535	4395	4395	4395	4395	0
631	20231222	102000	96190535	4395	4395	4395	4395	0
632	20231222	101900	96190535	4395	4395	4395	4395	0
633	20231222	101800	96190535	4395	4395	4395	4395	0
634	20231222	101700	96190535	4395	4395	4395	4395	0
635	20231222	101600	96190535	4395	4395	4395	4395	0
636	20231222	101500	96190535	4395	4395	4395	4395	0
637	20231222	101400	96190535	4395	4395	4395	4395	76
638	20231222	101300	95856515	4390	4390	4390	4390	239
639	20231222	101200	94807305	4390	4390	4390	4390	62
640	20231222	101100	94535125	4395	4395	4395	4395	5
641	20231222	101000	94513150	4395	4395	4395	4395	0
642	20231222	100900	94513150	4395	4395	4395	4395	0
643	20231222	100800	94513150	4395	4395	4395	4395	0
644	20231222	100700	94513150	4395	4395	4395	4395	0
645	20231222	100600	94513150	4395	4395	4395	4395	1
646	20231222	100500	94508755	4390	4390	4390	4390	40
647	20231222	100400	94333155	4390	4395	4395	4390	25
648	20231222	100300	94223390	4390	4390	4390	4390	1
649	20231222	100200	94219000	4375	4375	4375	4375	15
650	20231222	100100	94153375	4365	4365	4365	4365	0
651	20231222	100000	94153375	4365	4365	4365	4365	0
652	20231222	095900	94153375	4365	4390	4395	4365	52
653	20231222	095800	93926340	4390	4370	4395	4370	105
654	20231222	095700	93465015	4365	4365	4365	4365	0
655	20231222	095600	93465015	4365	4370	4375	4365	542
656	20231222	095500	91096830	4370	4370	4370	4370	74
657	20231222	095400	90773450	4370	4370	4370	4370	26
658	20231222	095300	90659830	4365	4365	4365	4365	263
659	20231222	095200	89511835	4365	4365	4365	4365	118
660	20231222	095100	88996765	4365	4365	4365	4365	25
661	20231222	095000	88887640	4365	4365	4365	4365	31
662	20231222	094900	88752325	4360	4360	4360	4360	0
663	20231222	094800	88752325	4360	4350	4360	4350	32
664	20231222	094700	88612945	4365	4365	4365	4365	0
665	20231222	094600	88612945	4365	4365	4365	4365	3
666	20231222	094500	88599850	4365	4360	4365	4360	25
667	20231222	094400	88490800	4365	4365	4365	4345	965
668	20231222	094300	84291955	4365	4365	4365	4350	1869
669	20231222	094200	76147335	4395	4395	4395	4395	20
670	20231222	094100	76059435	4370	4380	4380	4365	2650
671	20231222	094000	64479825	4410	4380	4410	4380	11
672	20231222	093900	64431465	4380	4390	4390	4380	2416
673	20231222	093800	53839640	4410	4400	4410	4400	4
674	20231222	093700	53822030	4400	4400	4400	4400	150
675	20231222	093600	53162030	4400	4400	4400	4400	278
676	20231222	093500	51938830	4400	4400	4400	4400	5
677	20231222	093400	51916830	4400	4400	4400	4400	0
678	20231222	093300	51916830	4400	4400	4400	4400	0
679	20231222	093200	51916830	4400	4400	4405	4400	815
680	20231222	093100	48330680	4400	4400	4400	4400	0
681	20231222	093000	48330680	4400	4400	4400	4400	0
682	20231222	092900	48330680	4400	4390	4400	4390	120
683	20231222	092800	47803790	4400	4400	4400	4400	0
684	20231222	092700	47803790	4400	4390	4400	4390	52
685	20231222	092600	47575110	4390	4390	4390	4390	0
686	20231222	092500	47575110	4390	4390	4390	4390	0
687	20231222	092400	47575110	4390	4390	4390	4390	355
688	20231222	092300	46016660	4395	4395	4395	4395	1
689	20231222	092200	46012265	4390	4390	4410	4390	271
690	20231222	092100	44822375	4390	4385	4390	4385	1277
691	20231222	092000	39216350	4390	4390	4390	4390	0
692	20231222	091900	39216350	4390	4390	4390	4390	0
693	20231222	091800	39216350	4390	4385	4390	4380	308
694	20231222	091700	37864845	4390	4390	4390	4390	10
695	20231222	091600	37820945	4385	4385	4385	4385	2
696	20231222	091500	37812175	4385	4385	4385	4385	0
697	20231222	091400	37812175	4385	4390	4390	4385	167
698	20231222	091300	37079710	4390	4400	4400	4390	340
699	20231222	091200	35586165	4400	4405	4405	4400	141
700	20231222	091100	34965760	4400	4400	4400	4400	350
701	20231222	091000	33425760	4400	4410	4410	4400	1000
702	20231222	090900	29022625	4400	4415	4420	4400	2609
703	20231222	090800	17527740	4405	4450	4450	4400	965
704	20231222	090700	13260020	4475	4475	4475	4475	4
705	20231222	090600	13242120	4475	4455	4475	4455	56
706	20231222	090500	12991540	4455	4455	4455	4455	0
707	20231222	090400	12991540	4455	4455	4455	4435	45
708	20231222	090300	12791470	4455	4470	4470	4455	120
709	20231222	090200	12256320	4475	4480	4480	4475	2416
710	20231222	090100	1434525	4485	4485	4485	4485	157
711	20231222	090000	730380	4490	4480	4490	4480	163