KissMeData/052600/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	193000	790437955	5000	5000	5000	5000	3096
3	20231222	192900	790437955	5000	5000	5000	5000	0
4	20231222	192800	790437955	5000	5000	5000	5000	0
5	20231222	192700	790437955	5000	5000	5000	5000	0
6	20231222	192600	790437955	5000	5000	5000	5000	0
7	20231222	192500	790437955	5000	5000	5000	5000	0
8	20231222	192400	790437955	5000	5000	5000	5000	0
9	20231222	192300	790437955	5000	5000	5000	5000	0
10	20231222	192200	790437955	5000	5000	5000	5000	0
11	20231222	192100	790437955	5000	5000	5000	5000	0
12	20231222	192000	790437955	5000	5000	5000	5000	0
13	20231222	191900	790437955	5000	5000	5000	5000	0
14	20231222	191800	790437955	5000	5000	5000	5000	0
15	20231222	191700	790437955	5000	5000	5000	5000	0
16	20231222	191600	790437955	5000	5000	5000	5000	0
17	20231222	191500	790437955	5000	5000	5000	5000	0
18	20231222	191400	790437955	5000	5000	5000	5000	0
19	20231222	191300	790437955	5000	5000	5000	5000	0
20	20231222	191200	790437955	5000	5000	5000	5000	0
21	20231222	191100	790437955	5000	5000	5000	5000	0
22	20231222	191000	790437955	5000	5000	5000	5000	0
23	20231222	190900	790437955	5000	5000	5000	5000	0
24	20231222	190800	790437955	5000	5000	5000	5000	0
25	20231222	190700	790437955	5000	5000	5000	5000	0
26	20231222	190600	790437955	5000	5000	5000	5000	0
27	20231222	190500	790437955	5000	5000	5000	5000	0
28	20231222	190400	790437955	5000	5000	5000	5000	0
29	20231222	190300	790437955	5000	5000	5000	5000	0
30	20231222	190200	790437955	5000	5000	5000	5000	0
31	20231222	190100	790437955	5000	5000	5000	5000	0
32	20231222	190000	790437955	5000	5000	5000	5000	3096
33	20231222	185900	790437955	5000	5000	5000	5000	0
34	20231222	185800	790437955	5000	5000	5000	5000	0
35	20231222	185700	790437955	5000	5000	5000	5000	0
36	20231222	185600	790437955	5000	5000	5000	5000	0
37	20231222	185500	790437955	5000	5000	5000	5000	0
38	20231222	185400	790437955	5000	5000	5000	5000	0
39	20231222	185300	790437955	5000	5000	5000	5000	0
40	20231222	185200	790437955	5000	5000	5000	5000	0
41	20231222	185100	790437955	5000	5000	5000	5000	0
42	20231222	185000	790437955	5000	5000	5000	5000	0
43	20231222	184900	790437955	5000	5000	5000	5000	0
44	20231222	184800	790437955	5000	5000	5000	5000	0
45	20231222	184700	790437955	5000	5000	5000	5000	0
46	20231222	184600	790437955	5000	5000	5000	5000	0
47	20231222	184500	790437955	5000	5000	5000	5000	0
48	20231222	184400	790437955	5000	5000	5000	5000	0
49	20231222	184300	790437955	5000	5000	5000	5000	0
50	20231222	184200	790437955	5000	5000	5000	5000	0
51	20231222	184100	790437955	5000	5000	5000	5000	0
52	20231222	184000	790437955	5000	5000	5000	5000	0
53	20231222	183900	790437955	5000	5000	5000	5000	0
54	20231222	183800	790437955	5000	5000	5000	5000	0
55	20231222	183700	790437955	5000	5000	5000	5000	0
56	20231222	183600	790437955	5000	5000	5000	5000	0
57	20231222	183500	790437955	5000	5000	5000	5000	0
58	20231222	183400	790437955	5000	5000	5000	5000	0
59	20231222	183300	790437955	5000	5000	5000	5000	0
60	20231222	183200	790437955	5000	5000	5000	5000	0
61	20231222	183100	790437955	5000	5000	5000	5000	0
62	20231222	183000	790437955	5000	5000	5000	5000	3096
63	20231222	182900	790437955	5000	5000	5000	5000	0
64	20231222	182800	790437955	5000	5000	5000	5000	0
65	20231222	182700	790437955	5000	5000	5000	5000	0
66	20231222	182600	790437955	5000	5000	5000	5000	0
67	20231222	182500	790437955	5000	5000	5000	5000	0
68	20231222	182400	790437955	5000	5000	5000	5000	0
69	20231222	182300	790437955	5000	5000	5000	5000	0
70	20231222	182200	790437955	5000	5000	5000	5000	0
71	20231222	182100	790437955	5000	5000	5000	5000	0
72	20231222	182000	790437955	5000	5000	5000	5000	0
73	20231222	181900	790437955	5000	5000	5000	5000	0
74	20231222	181800	790437955	5000	5000	5000	5000	0
75	20231222	181700	790437955	5000	5000	5000	5000	0
76	20231222	181600	790437955	5000	5000	5000	5000	0
77	20231222	181500	790437955	5000	5000	5000	5000	0
78	20231222	181400	790437955	5000	5000	5000	5000	0
79	20231222	181300	790437955	5000	5000	5000	5000	0
80	20231222	181200	790437955	5000	5000	5000	5000	0
81	20231222	181100	790437955	5000	5000	5000	5000	0
82	20231222	181000	790437955	5000	5000	5000	5000	0
83	20231222	180900	790437955	5000	5000	5000	5000	0
84	20231222	180800	790437955	5000	5000	5000	5000	0
85	20231222	180700	790437955	5000	5000	5000	5000	0
86	20231222	180600	790437955	5000	5000	5000	5000	0
87	20231222	180500	790437955	5000	5000	5000	5000	0
88	20231222	180400	790437955	5000	5000	5000	5000	0
89	20231222	180300	790437955	5000	5000	5000	5000	0
90	20231222	180200	790437955	5000	5000	5000	5000	0
91	20231222	180100	790437955	5000	5000	5000	5000	0
92	20231222	180000	790437955	5000	5000	5000	5000	3096
93	20231222	175900	790437955	5000	5000	5000	5000	0
94	20231222	175800	790437955	5000	5000	5000	5000	0
95	20231222	175700	790437955	5000	5000	5000	5000	0
96	20231222	175600	790437955	5000	5000	5000	5000	0
97	20231222	175500	790437955	5000	5000	5000	5000	0
98	20231222	175400	790437955	5000	5000	5000	5000	0
99	20231222	175300	790437955	5000	5000	5000	5000	0
100	20231222	175200	790437955	5000	5000	5000	5000	0
101	20231222	175100	790437955	5000	5000	5000	5000	0
102	20231222	175000	790437955	5000	5000	5000	5000	0
103	20231222	174900	790437955	5000	5000	5000	5000	0
104	20231222	174800	790437955	5000	5000	5000	5000	0
105	20231222	174700	790437955	5000	5000	5000	5000	0
106	20231222	174600	790437955	5000	5000	5000	5000	0
107	20231222	174500	790437955	5000	5000	5000	5000	0
108	20231222	174400	790437955	5000	5000	5000	5000	0
109	20231222	174300	790437955	5000	5000	5000	5000	0
110	20231222	174200	790437955	5000	5000	5000	5000	0
111	20231222	174100	790437955	5000	5000	5000	5000	0
112	20231222	174000	790437955	5000	5000	5000	5000	0
113	20231222	173900	790437955	5000	5000	5000	5000	0
114	20231222	173800	790437955	5000	5000	5000	5000	0
115	20231222	173700	790437955	5000	5000	5000	5000	0
116	20231222	173600	790437955	5000	5000	5000	5000	0
117	20231222	173500	790437955	5000	5000	5000	5000	0
118	20231222	173400	790437955	5000	5000	5000	5000	0
119	20231222	173300	790437955	5000	5000	5000	5000	0
120	20231222	173200	790437955	5000	5000	5000	5000	0
121	20231222	173100	790437955	5000	5000	5000	5000	0
122	20231222	173000	790437955	5000	5000	5000	5000	3096
123	20231222	172900	790437955	5000	5000	5000	5000	0
124	20231222	172800	790437955	5000	5000	5000	5000	0
125	20231222	172700	790437955	5000	5000	5000	5000	0
126	20231222	172600	790437955	5000	5000	5000	5000	0
127	20231222	172500	790437955	5000	5000	5000	5000	0
128	20231222	172400	790437955	5000	5000	5000	5000	0
129	20231222	172300	790437955	5000	5000	5000	5000	0
130	20231222	172200	790437955	5000	5000	5000	5000	0
131	20231222	172100	790437955	5000	5000	5000	5000	0
132	20231222	172000	790437955	5000	5000	5000	5000	0
133	20231222	171900	790437955	5000	5000	5000	5000	0
134	20231222	171800	790437955	5000	5000	5000	5000	0
135	20231222	171700	790437955	5000	5000	5000	5000	0
136	20231222	171600	790437955	5000	5000	5000	5000	0
137	20231222	171500	790437955	5000	5000	5000	5000	0
138	20231222	171400	790437955	5000	5000	5000	5000	0
139	20231222	171300	790437955	5000	5000	5000	5000	0
140	20231222	171200	790437955	5000	5000	5000	5000	0
141	20231222	171100	790437955	5000	5000	5000	5000	0
142	20231222	171000	790437955	5000	5000	5000	5000	0
143	20231222	170900	790437955	5000	5000	5000	5000	0
144	20231222	170800	790437955	5000	5000	5000	5000	0
145	20231222	170700	790437955	5000	5000	5000	5000	0
146	20231222	170600	790437955	5000	5000	5000	5000	0
147	20231222	170500	790437955	5000	5000	5000	5000	0
148	20231222	170400	790437955	5000	5000	5000	5000	0
149	20231222	170300	790437955	5000	5000	5000	5000	0
150	20231222	170200	790437955	5000	5000	5000	5000	0
151	20231222	170100	790437955	5000	5000	5000	5000	0
152	20231222	170000	790437955	5000	5000	5000	5000	3096
153	20231222	165900	790437955	5000	5000	5000	5000	0
154	20231222	165800	790437955	5000	5000	5000	5000	0
155	20231222	165700	790437955	5000	5000	5000	5000	0
156	20231222	165600	790437955	5000	5000	5000	5000	0
157	20231222	165500	790437955	5000	5000	5000	5000	0
158	20231222	165400	790437955	5000	5000	5000	5000	0
159	20231222	165300	790437955	5000	5000	5000	5000	0
160	20231222	165200	790437955	5000	5000	5000	5000	0
161	20231222	165100	790437955	5000	5000	5000	5000	0
162	20231222	165000	790437955	5000	5000	5000	5000	0
163	20231222	164900	790437955	5000	5000	5000	5000	0
164	20231222	164800	790437955	5000	5000	5000	5000	0
165	20231222	164700	790437955	5000	5000	5000	5000	0
166	20231222	164600	790437955	5000	5000	5000	5000	0
167	20231222	164500	790437955	5000	5000	5000	5000	0
168	20231222	164400	790437955	5000	5000	5000	5000	0
169	20231222	164300	790437955	5000	5000	5000	5000	0
170	20231222	164200	790437955	5000	5000	5000	5000	0
171	20231222	164100	790437955	5000	5000	5000	5000	0
172	20231222	164000	790437955	5000	5000	5000	5000	0
173	20231222	163900	790437955	5000	5000	5000	5000	0
174	20231222	163800	790437955	5000	5000	5000	5000	0
175	20231222	163700	790437955	5000	5000	5000	5000	0
176	20231222	163600	790437955	5000	5000	5000	5000	0
177	20231222	163500	790437955	5000	5000	5000	5000	0
178	20231222	163400	790437955	5000	5000	5000	5000	0
179	20231222	163300	790437955	5000	5000	5000	5000	0
180	20231222	163200	790437955	5000	5000	5000	5000	0
181	20231222	163100	790437955	5000	5000	5000	5000	0
182	20231222	163000	790437955	5000	5000	5000	5000	3096
183	20231222	162900	790437955	5000	5000	5000	5000	0
184	20231222	162800	790437955	5000	5000	5000	5000	0
185	20231222	162700	790437955	5000	5000	5000	5000	0
186	20231222	162600	790437955	5000	5000	5000	5000	0
187	20231222	162500	790437955	5000	5000	5000	5000	0
188	20231222	162400	790437955	5000	5000	5000	5000	0
189	20231222	162300	790437955	5000	5000	5000	5000	0
190	20231222	162200	790437955	5000	5000	5000	5000	0
191	20231222	162100	790437955	5000	5000	5000	5000	0
192	20231222	162000	790437955	5000	5000	5000	5000	0
193	20231222	161900	790437955	5000	5000	5000	5000	0
194	20231222	161800	790437955	5000	5000	5000	5000	0
195	20231222	161700	790437955	5000	5000	5000	5000	0
196	20231222	161600	790437955	5000	5000	5000	5000	0
197	20231222	161500	790437955	5000	5000	5000	5000	0
198	20231222	161400	790437955	5000	5000	5000	5000	0
199	20231222	161300	790437955	5000	5000	5000	5000	0
200	20231222	161200	790437955	5000	5000	5000	5000	0
201	20231222	161100	790437955	5000	5000	5000	5000	0
202	20231222	161000	790437955	5000	5000	5000	5000	0
203	20231222	160900	790437955	5000	5000	5000	5000	0
204	20231222	160800	790437955	5000	5000	5000	5000	0
205	20231222	160700	790437955	5000	5000	5000	5000	0
206	20231222	160600	790437955	5000	5000	5000	5000	0
207	20231222	160500	790437955	5000	5000	5000	5000	0
208	20231222	160400	790437955	5000	5000	5000	5000	0
209	20231222	160300	790437955	5000	5000	5000	5000	0
210	20231222	160200	790437955	5000	5000	5000	5000	0
211	20231222	160100	790437955	5000	5000	5000	5000	0
212	20231222	160000	790437955	5000	5000	5000	5000	3096
213	20231222	155900	790437955	5000	5000	5000	5000	0
214	20231222	155800	790437955	5000	5000	5000	5000	0
215	20231222	155700	790437955	5000	5000	5000	5000	0
216	20231222	155600	790437955	5000	5000	5000	5000	0
217	20231222	155500	790437955	5000	5000	5000	5000	0
218	20231222	155400	790437955	5000	5000	5000	5000	0
219	20231222	155300	790437955	5000	5000	5000	5000	0
220	20231222	155200	790437955	5000	5000	5000	5000	0
221	20231222	155100	790437955	5000	5000	5000	5000	0
222	20231222	155000	790437955	5000	5000	5000	5000	0
223	20231222	154900	790437955	5000	5000	5000	5000	0
224	20231222	154800	790437955	5000	5000	5000	5000	0
225	20231222	154700	790437955	5000	5000	5000	5000	0
226	20231222	154600	790437955	5000	5000	5000	5000	0
227	20231222	154500	790437955	5000	5000	5000	5000	0
228	20231222	154400	790437955	5000	5000	5000	5000	0
229	20231222	154300	790437955	5000	5000	5000	5000	0
230	20231222	154200	790437955	5000	5000	5000	5000	0
231	20231222	154100	790437955	5000	5000	5000	5000	0
232	20231222	154000	790437955	5000	5000	5000	5000	0
233	20231222	153900	790437955	5000	5000	5000	5000	0
234	20231222	153800	790437955	5000	5000	5000	5000	0
235	20231222	153700	790437955	5000	5000	5000	5000	0
236	20231222	153600	790437955	5000	5000	5000	5000	0
237	20231222	153500	790437955	5000	5000	5000	5000	0
238	20231222	153400	790437955	5000	5000	5000	5000	0
239	20231222	153300	790437955	5000	5000	5000	5000	0
240	20231222	153200	790437955	5000	5000	5000	5000	0
241	20231222	153100	790437955	5000	5000	5000	5000	0
242	20231222	153000	790437955	5000	5000	5000	5000	6192
243	20231222	152900	774957955	5000	5000	5000	5000	0
244	20231222	152800	774957955	5000	5000	5000	5000	0
245	20231222	152700	774957955	5000	5000	5000	5000	0
246	20231222	152600	774957955	5000	5000	5000	5000	0
247	20231222	152500	774957955	5000	5000	5000	5000	0
248	20231222	152400	774957955	5000	5000	5000	5000	0
249	20231222	152300	774957955	5000	5000	5000	5000	0
250	20231222	152200	774957955	5000	5000	5000	5000	0
251	20231222	152100	774957955	5000	5000	5000	5000	0
252	20231222	152000	774957955	5000	5000	5000	5000	0
253	20231222	151900	774957955	5000	4990	5000	4985	1921
254	20231222	151800	765380060	4990	4990	4995	4990	40
255	20231222	151700	765180455	4990	5010	5010	4990	747
256	20231222	151600	761452905	4995	4995	5010	4995	969
257	20231222	151500	756612720	4995	5000	5010	4990	157
258	20231222	151400	755828060	5010	4995	5010	4995	112
259	20231222	151300	755268240	5010	5020	5020	5010	186
260	20231222	151200	754335210	5020	5000	5020	4995	175
261	20231222	151100	753459725	5000	5000	5000	4990	580
262	20231222	151000	750563025	4990	4985	5000	4985	1828
263	20231222	150900	741441710	4985	4985	4985	4985	502
264	20231222	150800	738939240	4985	4990	5000	4980	864
265	20231222	150700	734634105	5000	5000	5000	4990	463
266	20231222	150600	732321715	5000	4985	5000	4985	318
267	20231222	150500	730733985	4985	4990	4990	4985	220
268	20231222	150400	729636270	5000	4995	5000	4995	151
269	20231222	150300	728882020	4995	4995	4995	4995	0
270	20231222	150200	728882020	4995	4990	4995	4990	274
271	20231222	150100	727514750	4990	4985	4990	4985	893
272	20231222	150000	723063135	4980	4980	4980	4980	145
273	20231222	145900	722341035	4985	4985	4985	4985	0
274	20231222	145800	722341035	4985	4980	4985	4980	5
275	20231222	145700	722316125	4980	4985	4985	4980	194
276	20231222	145600	721350000	4985	4990	4990	4985	28
277	20231222	145500	721210285	4990	4985	4990	4985	24
278	20231222	145400	721090630	4985	4980	4985	4980	235
279	20231222	145300	719920170	4980	4980	4980	4980	26
280	20231222	145200	719790690	4975	4980	4980	4975	256
281	20231222	145100	718516665	4980	4990	4990	4980	337
282	20231222	145000	716838355	4980	4985	4985	4980	3
283	20231222	144900	716823410	4990	4980	4990	4980	119
284	20231222	144800	716230770	4985	4985	4985	4985	41
285	20231222	144700	716026385	4985	4980	4985	4980	4571
286	20231222	144600	693261330	4985	4980	4985	4980	92
287	20231222	144500	692803160	4980	4980	4980	4980	72
288	20231222	144400	692444600	4990	4980	4990	4975	158
289	20231222	144300	691658250	4990	4990	4990	4990	2
290	20231222	144200	691648270	4990	4990	4990	4990	1
291	20231222	144100	691643280	5000	5000	5000	5000	0
292	20231222	144000	691643280	5000	4975	5000	4970	3918
293	20231222	143900	672162710	4970	5010	5010	4970	6009
294	20231222	143800	642225345	5020	5020	5020	5020	0
295	20231222	143700	642225345	5020	5020	5020	5020	3
296	20231222	143600	642210285	5020	5020	5020	5020	199
297	20231222	143500	641211305	5020	5020	5020	5020	38
298	20231222	143400	641020545	5020	5010	5020	5010	104
299	20231222	143300	640498965	5010	5010	5020	5010	324
300	20231222	143200	638875235	5010	5010	5010	5010	4
301	20231222	143100	638855195	5010	5010	5010	5010	2
302	20231222	143000	638845175	5010	5010	5010	5010	0
303	20231222	142900	638845175	5010	5010	5010	5010	0
304	20231222	142800	638845175	5010	5000	5010	5000	18
305	20231222	142700	638755155	5010	5010	5010	5010	0
306	20231222	142600	638755155	5010	5010	5010	5010	0
307	20231222	142500	638755155	5010	5010	5010	5010	54
308	20231222	142400	638484615	4980	5010	5010	4970	6154
309	20231222	142300	607833110	4995	5000	5000	4995	342
310	20231222	142200	606124370	5000	4995	5000	4995	51
311	20231222	142100	605869460	4990	4990	4990	4990	825
312	20231222	142000	601752710	4990	4985	4990	4985	606
313	20231222	141900	598731695	4985	5000	5000	4985	4614
314	20231222	141800	575701890	5000	5000	5000	5000	1
315	20231222	141700	575696890	5000	5000	5000	5000	0
316	20231222	141600	575696890	5000	4995	5000	4995	125
317	20231222	141500	575072505	4995	4995	4995	4995	365
318	20231222	141400	573249330	4995	4995	4995	4995	0
319	20231222	141300	573249330	4995	4995	5000	4995	67
320	20231222	141200	572914650	4995	4995	4995	4995	0
321	20231222	141100	572914650	4995	5000	5000	4995	432
322	20231222	141000	570756710	5000	5000	5000	5000	681
323	20231222	140900	567351710	5010	5010	5010	5010	59
324	20231222	140800	567056120	5010	5010	5010	5010	100
325	20231222	140700	566555120	5000	5020	5020	5000	375
326	20231222	140600	564676360	5010	5010	5010	5010	1159
327	20231222	140500	558869770	5000	5010	5010	5000	336
328	20231222	140400	557189560	5010	5010	5010	5010	170
329	20231222	140300	556337860	5010	5010	5010	5010	2426
330	20231222	140200	544183600	5010	5030	5030	5010	5117
331	20231222	140100	518485490	5030	5030	5030	5030	0
332	20231222	140000	518485490	5030	5030	5030	5030	13
333	20231222	135900	518420100	5030	5030	5030	5030	0
334	20231222	135800	518420100	5030	5030	5030	5030	0
335	20231222	135700	518420100	5030	5050	5050	5030	3
336	20231222	135600	518404970	5030	5040	5040	5030	63
337	20231222	135500	518087510	5040	5040	5040	5040	3
338	20231222	135400	518072390	5040	5050	5050	5040	3
339	20231222	135300	518057250	5030	5030	5030	5030	100
340	20231222	135200	517554250	5050	5050	5050	5050	0
341	20231222	135100	517554250	5050	5050	5050	5050	0
342	20231222	135000	517554250	5050	5050	5050	5050	10
343	20231222	134900	517503750	5050	5050	5050	5050	15
344	20231222	134800	517428000	5050	5050	5050	5050	100
345	20231222	134700	516923000	5050	5050	5050	5050	33
346	20231222	134600	516756350	5020	5020	5020	5020	0
347	20231222	134500	516756350	5020	5030	5030	5020	779
348	20231222	134400	512838240	5040	5040	5040	5040	0
349	20231222	134300	512838240	5040	5040	5040	5040	0
350	20231222	134200	512838240	5040	5040	5040	5040	45
351	20231222	134100	512611440	5050	5050	5050	5050	0
352	20231222	134000	512611440	5050	5050	5050	5050	3
353	20231222	133900	512596290	5040	5040	5040	5040	0
354	20231222	133800	512596290	5040	5040	5040	5040	69
355	20231222	133700	512248530	5050	5050	5050	5050	0
356	20231222	133600	512248530	5050	5050	5050	5050	700
357	20231222	133500	508713530	5030	5030	5030	5030	818
358	20231222	133400	504598990	5040	5050	5050	5040	110
359	20231222	133300	504044580	5030	5050	5050	5030	103
360	20231222	133200	503526430	5040	5040	5040	5040	55
361	20231222	133100	503249230	5050	5050	5050	5050	50
362	20231222	133000	502996730	5050	5050	5050	5050	1
363	20231222	132900	502991680	5050	5050	5050	5050	0
364	20231222	132800	502991680	5050	5050	5050	5050	0
365	20231222	132700	502991680	5050	5040	5050	5040	13
366	20231222	132600	502926150	5040	5040	5040	5040	3
367	20231222	132500	502911030	5040	5040	5040	5040	278
368	20231222	132400	501509910	5050	5050	5050	5050	1
369	20231222	132300	501504860	5040	5040	5040	5040	104
370	20231222	132200	500980700	5040	5040	5040	5040	1276
371	20231222	132100	494549660	5050	5050	5050	5050	40
372	20231222	132000	494347660	5040	5040	5040	5040	260
373	20231222	131900	493037260	5050	5050	5050	5050	35
374	20231222	131800	492860510	5050	5050	5050	5050	100
375	20231222	131700	492355510	5050	5050	5050	5050	0
376	20231222	131600	492355510	5050	5050	5050	5050	200
377	20231222	131500	491345510	5050	5040	5050	5040	23
378	20231222	131400	491229490	5040	5040	5040	5040	11
379	20231222	131300	491174050	5060	5060	5060	5060	0
380	20231222	131200	491174050	5060	5050	5060	5050	4
381	20231222	131100	491153820	5050	5050	5050	5050	0
382	20231222	131000	491153820	5050	5050	5050	5050	300
383	20231222	130900	489638820	5050	5050	5050	5050	1
384	20231222	130800	489633770	5060	5060	5060	5060	0
385	20231222	130700	489633770	5060	5060	5060	5060	0
386	20231222	130600	489633770	5060	5060	5060	5060	3
387	20231222	130500	489618590	5060	5060	5060	5060	13
388	20231222	130400	489552810	5040	5040	5040	5040	0
389	20231222	130300	489552810	5040	5040	5040	5040	0
390	20231222	130200	489552810	5040	5040	5040	5040	578
391	20231222	130100	486639690	5040	5040	5040	5040	0
392	20231222	130000	486639690	5040	5040	5040	5040	0
393	20231222	125900	486639690	5040	5040	5040	5040	1
394	20231222	125800	486634650	5030	5060	5060	5030	4
395	20231222	125700	486614440	5030	5040	5040	5030	969
396	20231222	125600	481733070	5040	5040	5040	5040	0
397	20231222	125500	481733070	5040	5040	5040	5040	0
398	20231222	125400	481733070	5040	5040	5040	5040	100
399	20231222	125300	481229070	5040	5050	5050	5040	758
400	20231222	125200	477407260	5070	5070	5070	5070	1
401	20231222	125100	477402190	5070	5070	5070	5070	25
402	20231222	125000	477275440	5060	5040	5070	5040	121
403	20231222	124900	476664080	5050	5050	5050	5050	38
404	20231222	124800	476472180	5050	5050	5050	5050	13
405	20231222	124700	476406530	5060	5060	5060	5060	2
406	20231222	124600	476396410	5060	5060	5060	5060	5
407	20231222	124500	476371110	5060	5060	5060	5060	2
408	20231222	124400	476360990	5040	5060	5060	5040	222
409	20231222	124300	475240050	5060	5050	5060	5040	46
410	20231222	124200	475007910	5050	5050	5060	5050	655
411	20231222	124100	471699660	5070	5060	5070	5050	324
412	20231222	124000	470062520	5070	5070	5070	5070	3
413	20231222	123900	470047310	5060	5060	5060	5060	986
414	20231222	123800	465058150	5060	5060	5060	5060	1109
415	20231222	123700	459446610	5090	5070	5090	5070	547
416	20231222	123600	456672480	5090	5090	5090	5090	2
417	20231222	123500	456662300	5060	5070	5070	5060	108
418	20231222	123400	456114820	5090	5090	5090	5090	33
419	20231222	123300	455946850	5090	5090	5090	5090	0
420	20231222	123200	455946850	5090	5070	5100	5070	2010
421	20231222	123100	445705440	5070	5070	5070	5070	0
422	20231222	123000	445705440	5070	5070	5070	5070	3
423	20231222	122900	445690230	5070	5070	5070	5070	0
424	20231222	122800	445690230	5070	5070	5070	5070	0
425	20231222	122700	445690230	5070	5070	5070	5070	0
426	20231222	122600	445690230	5070	5050	5070	5050	63
427	20231222	122500	445371080	5080	5080	5080	5080	0
428	20231222	122400	445371080	5080	5080	5080	5080	0
429	20231222	122300	445371080	5080	5080	5080	5080	52
430	20231222	122200	445106920	5080	5080	5080	5080	3
431	20231222	122100	445091680	5080	5070	5080	5060	84
432	20231222	122000	444666580	5060	5060	5060	5060	13
433	20231222	121900	444600800	5080	5070	5080	5070	108
434	20231222	121800	444053230	5070	5060	5070	5060	531
435	20231222	121700	441361870	5070	5050	5070	5050	32
436	20231222	121600	441200130	5040	5050	5050	5040	28
437	20231222	121500	441058880	5040	5050	5050	5040	102
438	20231222	121400	440543800	5050	5050	5050	5050	10
439	20231222	121300	440493300	5040	5040	5040	5040	273
440	20231222	121200	439117380	5050	5050	5050	5050	6
441	20231222	121100	439087080	5040	5040	5040	5040	106
442	20231222	121000	438552840	5040	5040	5040	5040	103
443	20231222	120900	438033720	5040	5040	5050	5040	2833
444	20231222	120800	423735130	5040	5040	5050	5040	24
445	20231222	120700	423614150	5040	5040	5040	5040	54
446	20231222	120600	423341990	5040	5040	5040	5040	412
447	20231222	120500	421265510	5040	5040	5040	5040	122
448	20231222	120400	420650630	5040	5040	5050	5040	215
449	20231222	120300	419566030	5040	5040	5040	5040	271
450	20231222	120200	418200190	5040	5040	5050	5040	260
451	20231222	120100	416889740	5040	5050	5050	5040	30
452	20231222	120000	416738520	5040	5050	5050	5040	238
453	20231222	115900	415538650	5040	5050	5050	5040	21
454	20231222	115800	415432710	5050	5040	5050	5040	2
455	20231222	115700	415422620	5040	5070	5070	5040	3675
456	20231222	115600	396877960	5070	5060	5070	5060	6
457	20231222	115500	396847580	5070	5060	5070	5050	35
458	20231222	115400	396670640	5060	5070	5070	5060	848
459	20231222	115300	392379690	5080	5080	5080	5060	1588
460	20231222	115200	384322470	5100	5110	5110	5080	462
461	20231222	115100	381970770	5110	5110	5120	5070	3284
462	20231222	115000	365248280	5110	5110	5130	5100	3557
463	20231222	114900	347061870	5110	5090	5110	5090	3814
464	20231222	114800	327580160	5100	5080	5100	5080	16
465	20231222	114700	327498820	5100	5090	5100	5090	46
466	20231222	114600	327264230	5100	5070	5100	5070	127
467	20231222	114500	326620310	5080	5090	5090	5080	3
468	20231222	114400	326605060	5090	5100	5100	5090	133
469	20231222	114300	325926780	5100	5100	5100	5100	10
470	20231222	114200	325875780	5110	5100	5110	5100	201
471	20231222	114100	324850670	5100	5090	5100	5090	15
472	20231222	114000	324774280	5090	5100	5120	5090	520
473	20231222	113900	322114950	5110	5050	5110	5050	4288
474	20231222	113800	300265680	5060	5060	5060	5060	80
475	20231222	113700	299860880	5070	5070	5070	5070	0
476	20231222	113600	299860880	5070	5070	5070	5070	1
477	20231222	113500	299855810	5060	5060	5060	5060	102
478	20231222	113400	299339690	5060	5070	5070	5060	60
479	20231222	113300	299035690	5070	5060	5070	5050	1891
480	20231222	113200	289474800	5060	5060	5060	5060	15
481	20231222	113100	289398900	5060	5060	5060	5060	15
482	20231222	113000	289323000	5070	5060	5070	5060	52
483	20231222	112900	289059380	5060	5070	5070	5060	14
484	20231222	112800	288988530	5060	5070	5070	5060	73
485	20231222	112700	288618440	5070	5070	5070	5070	15
486	20231222	112600	288542390	5080	5080	5080	5080	1
487	20231222	112500	288537310	5070	5080	5080	5060	165
488	20231222	112400	287701830	5080	5080	5080	5080	0
489	20231222	112300	287701830	5080	5080	5080	5080	1
490	20231222	112200	287696750	5070	5080	5080	5070	132
491	20231222	112100	287026350	5080	5060	5080	5060	202
492	20231222	112000	286004200	5080	5070	5080	5070	5720
493	20231222	111900	257003790	5070	5070	5070	5070	100
494	20231222	111800	256496790	5070	5080	5080	5070	20
495	20231222	111700	256395340	5070	5070	5080	5070	60
496	20231222	111600	256091120	5080	5080	5080	5080	100
497	20231222	111500	255583120	5080	5080	5080	5070	7
498	20231222	111400	255547580	5080	5080	5080	5080	20
499	20231222	111300	255445980	5080	5090	5090	5080	1080
500	20231222	111200	249957580	5090	5070	5090	5070	135
501	20231222	111100	249271900	5080	5080	5080	5080	4
502	20231222	111000	249251580	5080	5080	5080	5080	458
503	20231222	110900	246924940	5070	5080	5080	5070	53
504	20231222	110800	246655720	5080	5080	5080	5080	1
505	20231222	110700	246650640	5080	5080	5080	5080	615
506	20231222	110600	243526440	5070	5070	5070	5070	2
507	20231222	110500	243516300	5080	5080	5080	5080	0
508	20231222	110400	243516300	5080	5080	5080	5080	4
509	20231222	110300	243495980	5080	5070	5080	5070	4
510	20231222	110200	243475680	5080	5080	5080	5080	2
511	20231222	110100	243465520	5070	5060	5070	5060	128
512	20231222	110000	242816570	5060	5060	5060	5060	2
513	20231222	105900	242806450	5070	5060	5070	5060	100
514	20231222	105800	242300440	5070	5070	5070	5070	0
515	20231222	105700	242300440	5070	5070	5070	5070	4
516	20231222	105600	242280160	5060	5060	5060	5060	3
517	20231222	105500	242264980	5070	5070	5070	5070	1
518	20231222	105400	242259910	5070	5070	5070	5070	117
519	20231222	105300	241666720	5060	5060	5060	5060	389
520	20231222	105200	239698380	5060	5060	5060	5060	2
521	20231222	105100	239688260	5070	5070	5070	5070	0
522	20231222	105000	239688260	5070	5070	5070	5070	7
523	20231222	104900	239652770	5060	5070	5070	5060	61
524	20231222	104800	239344000	5060	5060	5060	5060	0
525	20231222	104700	239344000	5060	5060	5060	5060	544
526	20231222	104600	236591360	5070	5050	5070	5050	410
527	20231222	104500	234517700	5050	5040	5050	5040	210
528	20231222	104400	233459290	5050	5050	5050	5050	1617
529	20231222	104300	225293440	5050	5060	5060	5050	8
530	20231222	104200	225252990	5060	5060	5060	5060	90
531	20231222	104100	224797590	5060	5060	5060	5060	2
532	20231222	104000	224787470	5060	5060	5070	5060	603
533	20231222	103900	221736280	5080	5090	5090	5070	474
534	20231222	103800	219331650	5100	5100	5100	5100	1
535	20231222	103700	219326550	5100	5080	5100	5070	803
536	20231222	103600	215246310	5080	5080	5080	5080	806
537	20231222	103500	211151830	5060	5060	5060	5060	2
538	20231222	103400	211141710	5070	5070	5070	5070	1
539	20231222	103300	211136640	5060	5080	5080	5060	53
540	20231222	103200	210868400	5060	5070	5080	5060	3
541	20231222	103100	210853190	5070	5080	5080	5060	5
542	20231222	103000	210827850	5080	5080	5080	5080	17
543	20231222	102900	210741490	5080	5080	5080	5080	704
544	20231222	102800	207165170	5080	5080	5080	5070	288
545	20231222	102700	205702670	5080	5060	5080	5060	95
546	20231222	102600	205221070	5070	5060	5070	5060	31
547	20231222	102500	205064200	5060	5060	5080	5060	1005
548	20231222	102400	199973820	5060	5050	5060	5030	316
549	20231222	102300	198377840	5060	5060	5060	5060	6
550	20231222	102200	198347480	5050	5060	5060	5050	102
551	20231222	102100	197832340	5060	5060	5060	5060	45
552	20231222	102000	197604640	5060	5030	5060	5030	761
553	20231222	101900	193761260	5040	5040	5040	5040	2
554	20231222	101800	193751180	5030	5030	5030	5030	101
555	20231222	101700	193243150	5020	5020	5020	5020	118
556	20231222	101600	192650790	5020	5020	5030	5020	13
557	20231222	101500	192585430	5030	5030	5030	5030	4
558	20231222	101400	192565310	5020	5020	5020	5020	2
559	20231222	101300	192555270	5030	5030	5030	5030	21
560	20231222	101200	192449640	5030	5030	5030	5030	1
561	20231222	101100	192444610	5020	5020	5020	5020	2
562	20231222	101000	192434570	5030	5030	5030	5030	1
563	20231222	100900	192429540	5010	5030	5030	5010	13
564	20231222	100800	192364190	5010	5030	5030	5010	450
565	20231222	100700	190105160	5020	5020	5030	5020	101
566	20231222	100600	189597640	5030	5020	5030	5020	14
567	20231222	100500	189527250	5030	5030	5030	5030	2
568	20231222	100400	189517190	5030	5030	5030	5020	46
569	20231222	100300	189285830	5030	5030	5030	5030	2
570	20231222	100200	189275770	5030	5030	5030	5030	2016
571	20231222	100100	179135290	5040	5050	5050	5040	74
572	20231222	100000	178762190	5030	5060	5060	5030	215
573	20231222	095900	177680490	5060	5040	5060	5030	702
574	20231222	095800	174137840	5030	5020	5030	5020	274
575	20231222	095700	172760710	5020	5020	5020	5020	100
576	20231222	095600	172258710	5020	5010	5020	5010	26
577	20231222	095500	172128440	5010	5010	5010	5010	1
578	20231222	095400	172123430	5010	5020	5020	5010	67
579	20231222	095300	171787710	5020	5020	5020	5010	71
580	20231222	095200	171431690	5020	5020	5020	5020	150
581	20231222	095100	170678690	5020	5010	5020	4995	1185
582	20231222	095000	164731080	5020	5020	5020	5020	251
583	20231222	094900	163471060	5020	5000	5020	5000	200
584	20231222	094800	162469760	5000	5000	5000	5000	1
585	20231222	094700	162464760	4990	5000	5000	4990	195
586	20231222	094600	161491670	5000	5000	5000	5000	4
587	20231222	094500	161471670	4990	4995	4995	4990	1510
588	20231222	094400	153936765	5010	5000	5010	5000	51
589	20231222	094300	153681265	5000	5000	5000	5000	2861
590	20231222	094200	139376265	5000	5020	5020	5000	4
591	20231222	094100	139356225	5000	5000	5000	5000	39
592	20231222	094000	139161225	5020	5020	5020	5020	5
593	20231222	093900	139136125	5020	5020	5020	5020	3
594	20231222	093800	139121065	5020	5010	5020	4990	1538
595	20231222	093700	131425455	5020	4985	5020	4985	1035
596	20231222	093600	126245360	4985	4985	4985	4985	3
597	20231222	093500	126230405	4980	4985	4985	4980	540
598	20231222	093400	123541195	4985	4985	4985	4985	3
599	20231222	093300	123526240	4985	4990	4990	4985	29
600	20231222	093200	123381670	4980	5000	5000	4980	112
601	20231222	093100	122821905	5000	5000	5000	5000	0
602	20231222	093000	122821905	5000	4980	5000	4980	501
603	20231222	092900	120326905	4975	4975	5010	4975	77
604	20231222	092800	119943790	4975	4975	5010	4975	64
605	20231222	092700	119625120	4975	4995	4995	4975	3017
606	20231222	092600	104603595	5000	5010	5010	5000	429
607	20231222	092500	102458565	5010	5010	5010	5010	44
608	20231222	092400	102238125	5010	5010	5010	5010	28
609	20231222	092300	102097845	5020	5020	5020	5020	0
610	20231222	092200	102097845	5020	5020	5020	5020	1
611	20231222	092100	102092825	5000	5000	5000	5000	184
612	20231222	092000	101172825	5000	4985	5000	4980	158
613	20231222	091900	100385435	4975	4975	4975	4975	0
614	20231222	091800	100385435	4975	4985	4985	4975	1594
615	20231222	091700	92447160	4980	5000	5000	4980	238
616	20231222	091600	91261880	5020	4985	5020	4985	393
617	20231222	091500	89302740	5020	4985	5020	4985	1618
618	20231222	091400	81236380	4985	5020	5030	4985	562
619	20231222	091300	78430830	5000	5010	5010	5000	1633
620	20231222	091200	70265810	5010	5020	5020	5010	269
621	20231222	091100	68916130	5020	5000	5020	5000	264
622	20231222	091000	67595510	4985	4990	5000	4985	402
623	20231222	090900	65589960	4990	4990	4990	4990	213
624	20231222	090800	64527090	4990	5000	5000	4990	1020
625	20231222	090700	59427390	5030	5030	5030	5030	0
626	20231222	090600	59427390	5030	4985	5030	4955	1560
627	20231222	090500	51661080	4960	4970	4975	4950	3583
628	20231222	090400	33880290	4970	5000	5000	4970	4724
629	20231222	090300	10330750	5000	5030	5030	5000	21
630	20231222	090200	10225720	4995	5000	5000	4990	1538
631	20231222	090100	2546950	5000	5030	5030	5000	41
632	20231222	090000	2341110	5030	5000	5030	5000	468