KissMeData/079980/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	194900	371207775	4155	4155	4155	4155	2270
3	20231222	194800	371207775	4155	4155	4155	4155	0
4	20231222	194700	371207775	4155	4155	4155	4155	0
5	20231222	194600	371207775	4155	4155	4155	4155	0
6	20231222	194500	371207775	4155	4155	4155	4155	0
7	20231222	194400	371207775	4155	4155	4155	4155	0
8	20231222	194300	371207775	4155	4155	4155	4155	0
9	20231222	194200	371207775	4155	4155	4155	4155	0
10	20231222	194100	371207775	4155	4155	4155	4155	0
11	20231222	194000	371207775	4155	4155	4155	4155	0
12	20231222	193900	371207775	4155	4155	4155	4155	0
13	20231222	193800	371207775	4155	4155	4155	4155	0
14	20231222	193700	371207775	4155	4155	4155	4155	0
15	20231222	193600	371207775	4155	4155	4155	4155	0
16	20231222	193500	371207775	4155	4155	4155	4155	0
17	20231222	193400	371207775	4155	4155	4155	4155	0
18	20231222	193300	371207775	4155	4155	4155	4155	0
19	20231222	193200	371207775	4155	4155	4155	4155	0
20	20231222	193100	371207775	4155	4155	4155	4155	0
21	20231222	193000	371207775	4155	4155	4155	4155	0
22	20231222	192900	371207775	4155	4155	4155	4155	0
23	20231222	192800	371207775	4155	4155	4155	4155	0
24	20231222	192700	371207775	4155	4155	4155	4155	0
25	20231222	192600	371207775	4155	4155	4155	4155	0
26	20231222	192500	371207775	4155	4155	4155	4155	0
27	20231222	192400	371207775	4155	4155	4155	4155	0
28	20231222	192300	371207775	4155	4155	4155	4155	0
29	20231222	192200	371207775	4155	4155	4155	4155	0
30	20231222	192100	371207775	4155	4155	4155	4155	0
31	20231222	192000	371207775	4155	4155	4155	4155	0
32	20231222	191900	371207775	4155	4155	4155	4155	2270
33	20231222	191800	371207775	4155	4155	4155	4155	0
34	20231222	191700	371207775	4155	4155	4155	4155	0
35	20231222	191600	371207775	4155	4155	4155	4155	0
36	20231222	191500	371207775	4155	4155	4155	4155	0
37	20231222	191400	371207775	4155	4155	4155	4155	0
38	20231222	191300	371207775	4155	4155	4155	4155	0
39	20231222	191200	371207775	4155	4155	4155	4155	0
40	20231222	191100	371207775	4155	4155	4155	4155	0
41	20231222	191000	371207775	4155	4155	4155	4155	0
42	20231222	190900	371207775	4155	4155	4155	4155	0
43	20231222	190800	371207775	4155	4155	4155	4155	0
44	20231222	190700	371207775	4155	4155	4155	4155	0
45	20231222	190600	371207775	4155	4155	4155	4155	0
46	20231222	190500	371207775	4155	4155	4155	4155	0
47	20231222	190400	371207775	4155	4155	4155	4155	0
48	20231222	190300	371207775	4155	4155	4155	4155	0
49	20231222	190200	371207775	4155	4155	4155	4155	0
50	20231222	190100	371207775	4155	4155	4155	4155	0
51	20231222	190000	371207775	4155	4155	4155	4155	0
52	20231222	185900	371207775	4155	4155	4155	4155	0
53	20231222	185800	371207775	4155	4155	4155	4155	0
54	20231222	185700	371207775	4155	4155	4155	4155	0
55	20231222	185600	371207775	4155	4155	4155	4155	0
56	20231222	185500	371207775	4155	4155	4155	4155	0
57	20231222	185400	371207775	4155	4155	4155	4155	0
58	20231222	185300	371207775	4155	4155	4155	4155	0
59	20231222	185200	371207775	4155	4155	4155	4155	0
60	20231222	185100	371207775	4155	4155	4155	4155	0
61	20231222	185000	371207775	4155	4155	4155	4155	0
62	20231222	184900	371207775	4155	4155	4155	4155	2270
63	20231222	184800	371207775	4155	4155	4155	4155	0
64	20231222	184700	371207775	4155	4155	4155	4155	0
65	20231222	184600	371207775	4155	4155	4155	4155	0
66	20231222	184500	371207775	4155	4155	4155	4155	0
67	20231222	184400	371207775	4155	4155	4155	4155	0
68	20231222	184300	371207775	4155	4155	4155	4155	0
69	20231222	184200	371207775	4155	4155	4155	4155	0
70	20231222	184100	371207775	4155	4155	4155	4155	0
71	20231222	184000	371207775	4155	4155	4155	4155	0
72	20231222	183900	371207775	4155	4155	4155	4155	0
73	20231222	183800	371207775	4155	4155	4155	4155	0
74	20231222	183700	371207775	4155	4155	4155	4155	0
75	20231222	183600	371207775	4155	4155	4155	4155	0
76	20231222	183500	371207775	4155	4155	4155	4155	0
77	20231222	183400	371207775	4155	4155	4155	4155	0
78	20231222	183300	371207775	4155	4155	4155	4155	0
79	20231222	183200	371207775	4155	4155	4155	4155	0
80	20231222	183100	371207775	4155	4155	4155	4155	0
81	20231222	183000	371207775	4155	4155	4155	4155	0
82	20231222	182900	371207775	4155	4155	4155	4155	0
83	20231222	182800	371207775	4155	4155	4155	4155	0
84	20231222	182700	371207775	4155	4155	4155	4155	0
85	20231222	182600	371207775	4155	4155	4155	4155	0
86	20231222	182500	371207775	4155	4155	4155	4155	0
87	20231222	182400	371207775	4155	4155	4155	4155	0
88	20231222	182300	371207775	4155	4155	4155	4155	0
89	20231222	182200	371207775	4155	4155	4155	4155	0
90	20231222	182100	371207775	4155	4155	4155	4155	0
91	20231222	182000	371207775	4155	4155	4155	4155	0
92	20231222	181900	371207775	4155	4155	4155	4155	2270
93	20231222	181800	371207775	4155	4155	4155	4155	0
94	20231222	181700	371207775	4155	4155	4155	4155	0
95	20231222	181600	371207775	4155	4155	4155	4155	0
96	20231222	181500	371207775	4155	4155	4155	4155	0
97	20231222	181400	371207775	4155	4155	4155	4155	0
98	20231222	181300	371207775	4155	4155	4155	4155	0
99	20231222	181200	371207775	4155	4155	4155	4155	0
100	20231222	181100	371207775	4155	4155	4155	4155	0
101	20231222	181000	371207775	4155	4155	4155	4155	0
102	20231222	180900	371207775	4155	4155	4155	4155	0
103	20231222	180800	371207775	4155	4155	4155	4155	0
104	20231222	180700	371207775	4155	4155	4155	4155	0
105	20231222	180600	371207775	4155	4155	4155	4155	0
106	20231222	180500	371207775	4155	4155	4155	4155	0
107	20231222	180400	371207775	4155	4155	4155	4155	0
108	20231222	180300	371207775	4155	4155	4155	4155	0
109	20231222	180200	371207775	4155	4155	4155	4155	0
110	20231222	180100	371207775	4155	4155	4155	4155	0
111	20231222	180000	371207775	4155	4155	4155	4155	0
112	20231222	175900	371207775	4155	4155	4155	4155	0
113	20231222	175800	371207775	4155	4155	4155	4155	0
114	20231222	175700	371207775	4155	4155	4155	4155	0
115	20231222	175600	371207775	4155	4155	4155	4155	0
116	20231222	175500	371207775	4155	4155	4155	4155	0
117	20231222	175400	371207775	4155	4155	4155	4155	0
118	20231222	175300	371207775	4155	4155	4155	4155	0
119	20231222	175200	371207775	4155	4155	4155	4155	0
120	20231222	175100	371207775	4155	4155	4155	4155	0
121	20231222	175000	371207775	4155	4155	4155	4155	0
122	20231222	174900	371207775	4155	4155	4155	4155	2270
123	20231222	174800	371207775	4155	4155	4155	4155	0
124	20231222	174700	371207775	4155	4155	4155	4155	0
125	20231222	174600	371207775	4155	4155	4155	4155	0
126	20231222	174500	371207775	4155	4155	4155	4155	0
127	20231222	174400	371207775	4155	4155	4155	4155	0
128	20231222	174300	371207775	4155	4155	4155	4155	0
129	20231222	174200	371207775	4155	4155	4155	4155	0
130	20231222	174100	371207775	4155	4155	4155	4155	0
131	20231222	174000	371207775	4155	4155	4155	4155	0
132	20231222	173900	371207775	4155	4155	4155	4155	0
133	20231222	173800	371207775	4155	4155	4155	4155	0
134	20231222	173700	371207775	4155	4155	4155	4155	0
135	20231222	173600	371207775	4155	4155	4155	4155	0
136	20231222	173500	371207775	4155	4155	4155	4155	0
137	20231222	173400	371207775	4155	4155	4155	4155	0
138	20231222	173300	371207775	4155	4155	4155	4155	0
139	20231222	173200	371207775	4155	4155	4155	4155	0
140	20231222	173100	371207775	4155	4155	4155	4155	0
141	20231222	173000	371207775	4155	4155	4155	4155	0
142	20231222	172900	371207775	4155	4155	4155	4155	0
143	20231222	172800	371207775	4155	4155	4155	4155	0
144	20231222	172700	371207775	4155	4155	4155	4155	0
145	20231222	172600	371207775	4155	4155	4155	4155	0
146	20231222	172500	371207775	4155	4155	4155	4155	0
147	20231222	172400	371207775	4155	4155	4155	4155	0
148	20231222	172300	371207775	4155	4155	4155	4155	0
149	20231222	172200	371207775	4155	4155	4155	4155	0
150	20231222	172100	371207775	4155	4155	4155	4155	0
151	20231222	172000	371207775	4155	4155	4155	4155	0
152	20231222	171900	371207775	4155	4155	4155	4155	2270
153	20231222	171800	371207775	4155	4155	4155	4155	0
154	20231222	171700	371207775	4155	4155	4155	4155	0
155	20231222	171600	371207775	4155	4155	4155	4155	0
156	20231222	171500	371207775	4155	4155	4155	4155	0
157	20231222	171400	371207775	4155	4155	4155	4155	0
158	20231222	171300	371207775	4155	4155	4155	4155	0
159	20231222	171200	371207775	4155	4155	4155	4155	0
160	20231222	171100	371207775	4155	4155	4155	4155	0
161	20231222	171000	371207775	4155	4155	4155	4155	0
162	20231222	170900	371207775	4155	4155	4155	4155	0
163	20231222	170800	371207775	4155	4155	4155	4155	0
164	20231222	170700	371207775	4155	4155	4155	4155	0
165	20231222	170600	371207775	4155	4155	4155	4155	0
166	20231222	170500	371207775	4155	4155	4155	4155	0
167	20231222	170400	371207775	4155	4155	4155	4155	0
168	20231222	170300	371207775	4155	4155	4155	4155	0
169	20231222	170200	371207775	4155	4155	4155	4155	0
170	20231222	170100	371207775	4155	4155	4155	4155	0
171	20231222	170000	371207775	4155	4155	4155	4155	0
172	20231222	165900	371207775	4155	4155	4155	4155	0
173	20231222	165800	371207775	4155	4155	4155	4155	0
174	20231222	165700	371207775	4155	4155	4155	4155	0
175	20231222	165600	371207775	4155	4155	4155	4155	0
176	20231222	165500	371207775	4155	4155	4155	4155	0
177	20231222	165400	371207775	4155	4155	4155	4155	0
178	20231222	165300	371207775	4155	4155	4155	4155	0
179	20231222	165200	371207775	4155	4155	4155	4155	0
180	20231222	165100	371207775	4155	4155	4155	4155	0
181	20231222	165000	371207775	4155	4155	4155	4155	0
182	20231222	164900	371207775	4155	4155	4155	4155	2270
183	20231222	164800	371207775	4155	4155	4155	4155	0
184	20231222	164700	371207775	4155	4155	4155	4155	0
185	20231222	164600	371207775	4155	4155	4155	4155	0
186	20231222	164500	371207775	4155	4155	4155	4155	0
187	20231222	164400	371207775	4155	4155	4155	4155	0
188	20231222	164300	371207775	4155	4155	4155	4155	0
189	20231222	164200	371207775	4155	4155	4155	4155	0
190	20231222	164100	371207775	4155	4155	4155	4155	0
191	20231222	164000	371207775	4155	4155	4155	4155	0
192	20231222	163900	371207775	4155	4155	4155	4155	0
193	20231222	163800	371207775	4155	4155	4155	4155	0
194	20231222	163700	371207775	4155	4155	4155	4155	0
195	20231222	163600	371207775	4155	4155	4155	4155	0
196	20231222	163500	371207775	4155	4155	4155	4155	0
197	20231222	163400	371207775	4155	4155	4155	4155	0
198	20231222	163300	371207775	4155	4155	4155	4155	0
199	20231222	163200	371207775	4155	4155	4155	4155	0
200	20231222	163100	371207775	4155	4155	4155	4155	0
201	20231222	163000	371207775	4155	4155	4155	4155	0
202	20231222	162900	371207775	4155	4155	4155	4155	0
203	20231222	162800	371207775	4155	4155	4155	4155	0
204	20231222	162700	371207775	4155	4155	4155	4155	0
205	20231222	162600	371207775	4155	4155	4155	4155	0
206	20231222	162500	371207775	4155	4155	4155	4155	0
207	20231222	162400	371207775	4155	4155	4155	4155	0
208	20231222	162300	371207775	4155	4155	4155	4155	0
209	20231222	162200	371207775	4155	4155	4155	4155	0
210	20231222	162100	371207775	4155	4155	4155	4155	0
211	20231222	162000	371207775	4155	4155	4155	4155	0
212	20231222	161900	371207775	4155	4155	4155	4155	2270
213	20231222	161800	371207775	4155	4155	4155	4155	0
214	20231222	161700	371207775	4155	4155	4155	4155	0
215	20231222	161600	371207775	4155	4155	4155	4155	0
216	20231222	161500	371207775	4155	4155	4155	4155	0
217	20231222	161400	371207775	4155	4155	4155	4155	0
218	20231222	161300	371207775	4155	4155	4155	4155	0
219	20231222	161200	371207775	4155	4155	4155	4155	0
220	20231222	161100	371207775	4155	4155	4155	4155	0
221	20231222	161000	371207775	4155	4155	4155	4155	0
222	20231222	160900	371207775	4155	4155	4155	4155	0
223	20231222	160800	371207775	4155	4155	4155	4155	0
224	20231222	160700	371207775	4155	4155	4155	4155	0
225	20231222	160600	371207775	4155	4155	4155	4155	0
226	20231222	160500	371207775	4155	4155	4155	4155	0
227	20231222	160400	371207775	4155	4155	4155	4155	0
228	20231222	160300	371207775	4155	4155	4155	4155	0
229	20231222	160200	371207775	4155	4155	4155	4155	0
230	20231222	160100	371207775	4155	4155	4155	4155	0
231	20231222	160000	371207775	4155	4155	4155	4155	0
232	20231222	155900	371207775	4155	4155	4155	4155	0
233	20231222	155800	371207775	4155	4155	4155	4155	0
234	20231222	155700	371207775	4155	4155	4155	4155	0
235	20231222	155600	371207775	4155	4155	4155	4155	0
236	20231222	155500	371207775	4155	4155	4155	4155	0
237	20231222	155400	371207775	4155	4155	4155	4155	0
238	20231222	155300	371207775	4155	4155	4155	4155	0
239	20231222	155200	371207775	4155	4155	4155	4155	0
240	20231222	155100	371207775	4155	4155	4155	4155	0
241	20231222	155000	371207775	4155	4155	4155	4155	0
242	20231222	154900	371207775	4155	4155	4155	4155	2270
243	20231222	154800	371207775	4155	4155	4155	4155	0
244	20231222	154700	371207775	4155	4155	4155	4155	0
245	20231222	154600	371207775	4155	4155	4155	4155	0
246	20231222	154500	371207775	4155	4155	4155	4155	0
247	20231222	154400	371207775	4155	4155	4155	4155	0
248	20231222	154300	371207775	4155	4155	4155	4155	0
249	20231222	154200	371207775	4155	4155	4155	4155	0
250	20231222	154100	371207775	4155	4155	4155	4155	0
251	20231222	154000	371207775	4155	4155	4155	4155	0
252	20231222	153900	371207775	4155	4155	4155	4155	0
253	20231222	153800	371207775	4155	4155	4155	4155	0
254	20231222	153700	371207775	4155	4155	4155	4155	0
255	20231222	153600	371207775	4155	4155	4155	4155	0
256	20231222	153500	371207775	4155	4155	4155	4155	0
257	20231222	153400	371207775	4155	4155	4155	4155	0
258	20231222	153300	371207775	4155	4155	4155	4155	0
259	20231222	153200	371207775	4155	4155	4155	4155	0
260	20231222	153100	371207775	4155	4155	4155	4155	0
261	20231222	153000	371207775	4155	4155	4155	4155	2270
262	20231222	152900	361775925	4125	4125	4125	4125	0
263	20231222	152800	361775925	4125	4125	4125	4125	0
264	20231222	152700	361775925	4125	4125	4125	4125	0
265	20231222	152600	361775925	4125	4125	4125	4125	0
266	20231222	152500	361775925	4125	4125	4125	4125	0
267	20231222	152400	361775925	4125	4125	4125	4125	0
268	20231222	152300	361775925	4125	4125	4125	4125	0
269	20231222	152200	361775925	4125	4125	4125	4125	0
270	20231222	152100	361775925	4125	4125	4125	4125	0
271	20231222	152000	361775925	4125	4125	4125	4125	0
272	20231222	151900	361775925	4125	4125	4160	4125	2135
273	20231222	151800	352944215	4145	4145	4145	4130	1195
274	20231222	151700	348005940	4130	4130	4130	4130	0
275	20231222	151600	348005940	4130	4130	4145	4130	38
276	20231222	151500	347848985	4125	4125	4125	4125	4
277	20231222	151400	347832485	4125	4125	4125	4125	200
278	20231222	151300	347007485	4130	4130	4130	4130	1
279	20231222	151200	347003355	4130	4130	4145	4130	351
280	20231222	151100	345553710	4130	4125	4130	4125	219
281	20231222	151000	344650240	4130	4130	4130	4125	2212
282	20231222	150900	335522240	4145	4145	4145	4135	87
283	20231222	150800	335162125	4130	4135	4135	4130	61
284	20231222	150700	334909945	4135	4135	4135	4135	15
285	20231222	150600	334847920	4145	4135	4145	4135	2
286	20231222	150500	334839640	4135	4135	4135	4135	12
287	20231222	150400	334790020	4140	4140	4140	4140	0
288	20231222	150300	334790020	4140	4140	4140	4140	2000
289	20231222	150200	326510020	4140	4145	4145	4140	41
290	20231222	150100	326340275	4125	4125	4125	4125	0
291	20231222	150000	326340275	4125	4130	4130	4125	20
292	20231222	145900	326257725	4125	4145	4145	4125	60
293	20231222	145800	326010105	4130	4130	4130	4125	54
294	20231222	145700	325787345	4125	4135	4135	4125	1202
295	20231222	145600	320827970	4135	4130	4135	4130	305
296	20231222	145500	319568295	4135	4140	4140	4135	318
297	20231222	145400	318253350	4140	4140	4140	4140	238
298	20231222	145300	317268030	4140	4140	4145	4140	287
299	20231222	145200	316079500	4140	4140	4140	4140	259
300	20231222	145100	315007240	4135	4135	4135	4135	0
301	20231222	145000	315007240	4135	4135	4135	4135	0
302	20231222	144900	315007240	4135	4135	4135	4135	90
303	20231222	144800	314635090	4140	4140	4140	4140	9
304	20231222	144700	314597830	4145	4140	4145	4140	4
305	20231222	144600	314581260	4135	4135	4155	4135	931
306	20231222	144500	310717860	4140	4140	4140	4135	263
307	20231222	144400	309629715	4135	4135	4135	4135	4
308	20231222	144300	309613175	4130	4130	4130	4130	583
309	20231222	144200	307205385	4130	4140	4140	4130	5642
310	20231222	144100	283891595	4140	4140	4140	4135	1102
311	20231222	144000	279330815	4145	4145	4145	4145	4
312	20231222	143900	279314235	4145	4145	4145	4145	1
313	20231222	143800	279310090	4145	4145	4145	4140	555
314	20231222	143700	277012365	4145	4150	4150	4145	500
315	20231222	143600	274939860	4150	4150	4150	4150	6
316	20231222	143500	274914960	4150	4150	4150	4150	60
317	20231222	143400	274665960	4145	4145	4145	4145	151
318	20231222	143300	274040065	4145	4145	4145	4145	0
319	20231222	143200	274040065	4145	4150	4150	4145	106
320	20231222	143100	273600680	4150	4150	4150	4150	0
321	20231222	143000	273600680	4150	4150	4150	4150	6
322	20231222	142900	273575780	4150	4150	4150	4150	0
323	20231222	142800	273575780	4150	4150	4150	4150	0
324	20231222	142700	273575780	4150	4150	4150	4150	0
325	20231222	142600	273575780	4150	4150	4150	4150	0
326	20231222	142500	273575780	4150	4145	4150	4145	838
327	20231222	142400	270102265	4160	4150	4160	4150	2
328	20231222	142300	270093955	4150	4150	4150	4150	0
329	20231222	142200	270093955	4150	4150	4150	4150	9
330	20231222	142100	270056605	4145	4145	4145	4145	23
331	20231222	142000	269961270	4145	4150	4150	4145	292
332	20231222	141900	268750880	4160	4160	4160	4160	0
333	20231222	141800	268750880	4160	4150	4160	4150	3
334	20231222	141700	268738410	4145	4145	4145	4145	1
335	20231222	141600	268734265	4145	4145	4145	4145	0
336	20231222	141500	268734265	4145	4145	4145	4145	230
337	20231222	141400	267780915	4145	4145	4145	4145	0
338	20231222	141300	267780915	4145	4145	4145	4145	0
339	20231222	141200	267780915	4145	4145	4145	4145	0
340	20231222	141100	267780915	4145	4145	4145	4145	1777
341	20231222	141000	260415250	4150	4150	4150	4150	0
342	20231222	140900	260415250	4150	4150	4150	4150	30
343	20231222	140800	260290750	4150	4150	4150	4150	10
344	20231222	140700	260249250	4150	4145	4150	4145	6
345	20231222	140600	260224355	4145	4155	4155	4145	6284
346	20231222	140500	234151905	4155	4155	4155	4155	250
347	20231222	140400	233113155	4155	4155	4155	4155	1565
348	20231222	140300	226610580	4160	4160	4160	4160	13
349	20231222	140200	226556500	4160	4160	4160	4160	11
350	20231222	140100	226510740	4160	4160	4160	4160	220
351	20231222	140000	225595540	4160	4160	4160	4160	20
352	20231222	135900	225512340	4160	4160	4160	4160	1
353	20231222	135800	225508180	4160	4160	4160	4160	0
354	20231222	135700	225508180	4160	4160	4160	4160	0
355	20231222	135600	225508180	4160	4160	4160	4160	4
356	20231222	135500	225491540	4160	4160	4160	4160	1
357	20231222	135400	225487380	4160	4160	4160	4160	0
358	20231222	135300	225487380	4160	4160	4160	4160	0
359	20231222	135200	225487380	4160	4160	4160	4160	0
360	20231222	135100	225487380	4160	4160	4160	4160	1
361	20231222	135000	225483220	4160	4160	4160	4160	0
362	20231222	134900	225483220	4160	4160	4160	4160	1
363	20231222	134800	225479060	4160	4160	4160	4160	0
364	20231222	134700	225479060	4160	4160	4160	4160	50
365	20231222	134600	225271060	4155	4155	4155	4155	5
366	20231222	134500	225250285	4155	4155	4155	4155	0
367	20231222	134400	225250285	4155	4155	4155	4155	0
368	20231222	134300	225250285	4155	4155	4155	4155	0
369	20231222	134200	225250285	4155	4155	4155	4155	0
370	20231222	134100	225250285	4155	4155	4155	4155	0
371	20231222	134000	225250285	4155	4155	4155	4155	7
372	20231222	133900	225221200	4155	4155	4155	4155	0
373	20231222	133800	225221200	4155	4155	4155	4155	2
374	20231222	133700	225212890	4155	4155	4155	4155	1
375	20231222	133600	225208735	4155	4155	4155	4155	1
376	20231222	133500	225204580	4150	4150	4150	4150	6
377	20231222	133400	225179680	4155	4155	4155	4155	11
378	20231222	133300	225133975	4155	4155	4155	4155	47
379	20231222	133200	224938690	4155	4155	4155	4155	0
380	20231222	133100	224938690	4155	4155	4155	4155	52
381	20231222	133000	224722630	4155	4155	4155	4155	0
382	20231222	132900	224722630	4155	4155	4155	4155	800
383	20231222	132800	221398630	4155	4155	4155	4155	1
384	20231222	132700	221394475	4155	4155	4155	4155	1
385	20231222	132600	221390320	4155	4155	4155	4155	1
386	20231222	132500	221386165	4155	4155	4155	4155	0
387	20231222	132400	221386165	4155	4155	4155	4155	30
388	20231222	132300	221261515	4160	4160	4160	4160	0
389	20231222	132200	221261515	4160	4160	4160	4160	0
390	20231222	132100	221261515	4160	4160	4160	4160	0
391	20231222	132000	221261515	4160	4155	4165	4155	353
392	20231222	131900	219791795	4150	4155	4155	4150	245
393	20231222	131800	218775040	4150	4150	4150	4150	0
394	20231222	131700	218775040	4150	4150	4150	4150	0
395	20231222	131600	218775040	4150	4150	4155	4150	507
396	20231222	131500	216670960	4150	4150	4150	4150	0
397	20231222	131400	216670960	4150	4150	4150	4150	100
398	20231222	131300	216255960	4150	4150	4150	4150	0
399	20231222	131200	216255960	4150	4150	4150	4150	1
400	20231222	131100	216251810	4150	4145	4150	4145	5
401	20231222	131000	216231070	4150	4150	4150	4150	849
402	20231222	130900	212707720	4155	4155	4155	4155	3
403	20231222	130800	212695255	4155	4150	4155	4150	18
404	20231222	130700	212620550	4150	4150	4150	4150	48
405	20231222	130600	212421350	4145	4145	4145	4145	0
406	20231222	130500	212421350	4145	4155	4155	4145	3754
407	20231222	130400	196845470	4155	4155	4155	4155	0
408	20231222	130300	196845470	4155	4155	4155	4155	0
409	20231222	130200	196845470	4155	4155	4155	4155	0
410	20231222	130100	196845470	4155	4155	4155	4155	29
411	20231222	130000	196724975	4165	4160	4165	4160	20
412	20231222	125900	196641680	4170	4170	4170	4170	0
413	20231222	125800	196641680	4170	4160	4170	4160	330
414	20231222	125700	195267570	4160	4160	4160	4160	0
415	20231222	125600	195267570	4160	4160	4160	4160	1
416	20231222	125500	195263410	4160	4160	4160	4160	15
417	20231222	125400	195201010	4160	4160	4160	4160	0
418	20231222	125300	195201010	4160	4160	4160	4160	1
419	20231222	125200	195196850	4155	4155	4155	4155	1
420	20231222	125100	195192695	4155	4155	4155	4155	1
421	20231222	125000	195188540	4155	4155	4155	4155	2
422	20231222	124900	195180230	4170	4170	4170	4170	0
423	20231222	124800	195180230	4170	4155	4170	4155	300
424	20231222	124700	193933400	4150	4150	4150	4150	0
425	20231222	124600	193933400	4150	4150	4150	4150	0
426	20231222	124500	193933400	4150	4150	4150	4150	0
427	20231222	124400	193933400	4150	4160	4160	4150	547
428	20231222	124300	191663110	4155	4160	4160	4155	1725
429	20231222	124200	184495485	4160	4160	4160	4160	0
430	20231222	124100	184495485	4160	4160	4160	4160	200
431	20231222	124000	183663485	4155	4155	4155	4155	300
432	20231222	123900	182416985	4155	4155	4155	4155	0
433	20231222	123800	182416985	4155	4155	4155	4155	0
434	20231222	123700	182416985	4155	4155	4155	4155	0
435	20231222	123600	182416985	4155	4155	4155	4155	0
436	20231222	123500	182416985	4155	4155	4155	4155	0
437	20231222	123400	182416985	4155	4155	4155	4155	0
438	20231222	123300	182416985	4155	4155	4155	4155	499
439	20231222	123200	180343640	4155	4155	4155	4155	218
440	20231222	123100	179437850	4155	4160	4160	4155	1949
441	20231222	123000	171330775	4160	4160	4160	4160	0
442	20231222	122900	171330775	4160	4160	4160	4160	0
443	20231222	122800	171330775	4160	4160	4160	4160	0
444	20231222	122700	171330775	4160	4160	4160	4160	0
445	20231222	122600	171330775	4160	4160	4160	4160	0
446	20231222	122500	171330775	4160	4160	4160	4160	0
447	20231222	122400	171330775	4160	4160	4160	4160	0
448	20231222	122300	171330775	4160	4160	4160	4160	100
449	20231222	122200	170914775	4160	4160	4160	4160	0
450	20231222	122100	170914775	4160	4160	4160	4160	0
451	20231222	122000	170914775	4160	4160	4160	4160	0
452	20231222	121900	170914775	4160	4160	4160	4160	0
453	20231222	121800	170914775	4160	4160	4160	4160	0
454	20231222	121700	170914775	4160	4160	4160	4160	0
455	20231222	121600	170914775	4160	4160	4160	4160	5
456	20231222	121500	170893975	4160	4160	4160	4160	0
457	20231222	121400	170893975	4160	4160	4160	4160	1
458	20231222	121300	170889815	4155	4155	4155	4155	0
459	20231222	121200	170889815	4155	4155	4155	4155	0
460	20231222	121100	170889815	4155	4155	4155	4155	0
461	20231222	121000	170889815	4155	4155	4155	4155	540
462	20231222	120900	168646115	4155	4155	4155	4155	0
463	20231222	120800	168646115	4155	4155	4155	4155	1
464	20231222	120700	168641960	4155	4165	4165	4155	1492
465	20231222	120600	162438715	4165	4165	4165	4165	50
466	20231222	120500	162230465	4170	4160	4170	4160	121
467	20231222	120400	161726105	4160	4160	4160	4160	0
468	20231222	120300	161726105	4160	4165	4165	4160	446
469	20231222	120200	159870385	4165	4165	4165	4165	48
470	20231222	120100	159670465	4170	4170	4170	4170	0
471	20231222	120000	159670465	4170	4170	4170	4170	0
472	20231222	115900	159670465	4170	4165	4170	4165	82
473	20231222	115800	159328930	4165	4165	4165	4165	7
474	20231222	115700	159299775	4165	4165	4165	4165	0
475	20231222	115600	159299775	4165	4165	4165	4165	2
476	20231222	115500	159291445	4165	4165	4165	4165	1
477	20231222	115400	159287280	4165	4165	4165	4165	1
478	20231222	115300	159283115	4165	4165	4165	4165	21
479	20231222	115200	159195650	4170	4170	4170	4170	0
480	20231222	115100	159195650	4170	4170	4170	4170	0
481	20231222	115000	159195650	4170	4170	4170	4170	165
482	20231222	114900	158507600	4165	4165	4170	4165	3
483	20231222	114800	158495100	4160	4160	4160	4160	0
484	20231222	114700	158495100	4160	4160	4160	4160	1
485	20231222	114600	158490940	4160	4160	4160	4160	0
486	20231222	114500	158490940	4160	4160	4160	4160	4
487	20231222	114400	158474300	4165	4165	4165	4165	0
488	20231222	114300	158474300	4165	4165	4165	4165	418
489	20231222	114200	156733330	4165	4165	4165	4165	100
490	20231222	114100	156316830	4165	4170	4170	4165	1105
491	20231222	114000	151709530	4175	4175	4175	4175	1
492	20231222	113900	151705355	4175	4175	4175	4175	0
493	20231222	113800	151705355	4175	4175	4175	4175	0
494	20231222	113700	151705355	4175	4175	4175	4175	11
495	20231222	113600	151659430	4180	4180	4180	4180	101
496	20231222	113500	151237250	4190	4190	4190	4190	0
497	20231222	113400	151237250	4190	4190	4190	4190	0
498	20231222	113300	151237250	4190	4190	4190	4190	0
499	20231222	113200	151237250	4190	4190	4190	4190	0
500	20231222	113100	151237250	4190	4190	4190	4190	0
501	20231222	113000	151237250	4190	4190	4190	4190	0
502	20231222	112900	151237250	4190	4190	4190	4190	0
503	20231222	112800	151237250	4190	4190	4190	4190	0
504	20231222	112700	151237250	4190	4190	4190	4190	34
505	20231222	112600	151094790	4190	4180	4190	4180	118
506	20231222	112500	150600740	4180	4175	4185	4175	508
507	20231222	112400	148475865	4175	4175	4175	4175	1
508	20231222	112300	148471690	4180	4180	4180	4180	0
509	20231222	112200	148471690	4180	4175	4180	4170	221
510	20231222	112100	147549075	4180	4180	4180	4180	0
511	20231222	112000	147549075	4180	4180	4180	4180	0
512	20231222	111900	147549075	4180	4180	4180	4180	0
513	20231222	111800	147549075	4180	4180	4180	4180	3
514	20231222	111700	147536535	4185	4185	4185	4185	0
515	20231222	111600	147536535	4185	4185	4185	4185	1
516	20231222	111500	147532350	4185	4185	4185	4185	0
517	20231222	111400	147532350	4185	4185	4185	4185	0
518	20231222	111300	147532350	4185	4185	4185	4185	0
519	20231222	111200	147532350	4185	4185	4185	4185	23
520	20231222	111100	147436095	4185	4185	4185	4185	1
521	20231222	111000	147431910	4185	4185	4185	4185	15
522	20231222	110900	147369135	4185	4185	4185	4185	0
523	20231222	110800	147369135	4185	4185	4185	4185	2
524	20231222	110700	147360765	4185	4185	4185	4185	0
525	20231222	110600	147360765	4185	4185	4185	4185	0
526	20231222	110500	147360765	4185	4185	4185	4185	0
527	20231222	110400	147360765	4185	4185	4185	4185	0
528	20231222	110300	147360765	4185	4185	4185	4185	0
529	20231222	110200	147360765	4185	4185	4185	4185	5
530	20231222	110100	147339840	4185	4180	4185	4180	210
531	20231222	110000	146461530	4180	4180	4180	4180	100
532	20231222	105900	146043530	4180	4175	4180	4175	21
533	20231222	105800	145955850	4175	4175	4175	4175	0
534	20231222	105700	145955850	4175	4175	4175	4175	15
535	20231222	105600	145893225	4175	4175	4175	4175	1
536	20231222	105500	145889050	4170	4170	4170	4170	269
537	20231222	105400	144767320	4175	4175	4175	4175	1
538	20231222	105300	144763145	4170	4170	4170	4170	1
539	20231222	105200	144758975	4175	4175	4175	4175	3
540	20231222	105100	144746450	4170	4170	4170	4170	0
541	20231222	105000	144746450	4170	4170	4170	4170	19
542	20231222	104900	144667220	4170	4170	4170	4170	1
543	20231222	104800	144663050	4180	4170	4180	4170	256
544	20231222	104700	143595520	4175	4175	4175	4175	0
545	20231222	104600	143595520	4175	4175	4175	4175	0
546	20231222	104500	143595520	4175	4175	4175	4175	0
547	20231222	104400	143595520	4175	4180	4180	4175	351
548	20231222	104300	142129655	4180	4180	4180	4180	109
549	20231222	104200	141674035	4185	4210	4210	4185	63
550	20231222	104100	141408880	4210	4175	4210	4170	4855
551	20231222	104000	121137950	4180	4175	4180	4175	59
552	20231222	103900	120891335	4180	4175	4180	4175	19
553	20231222	103800	120811965	4175	4175	4175	4175	0
554	20231222	103700	120811965	4175	4175	4175	4175	2
555	20231222	103600	120803615	4175	4180	4180	4175	9
556	20231222	103500	120766035	4175	4175	4210	4175	501
557	20231222	103400	118672830	4170	4165	4170	4165	29
558	20231222	103300	118551910	4170	4170	4170	4170	0
559	20231222	103200	118551910	4170	4170	4170	4170	0
560	20231222	103100	118551910	4170	4170	4170	4170	125
561	20231222	103000	118030660	4165	4165	4165	4165	6
562	20231222	102900	118005670	4160	4160	4160	4160	0
563	20231222	102800	118005670	4160	4160	4160	4160	0
564	20231222	102700	118005670	4160	4160	4160	4160	1
565	20231222	102600	118001510	4160	4160	4160	4160	0
566	20231222	102500	118001510	4160	4160	4160	4160	0
567	20231222	102400	118001510	4160	4160	4160	4160	0
568	20231222	102300	118001510	4160	4160	4160	4155	101
569	20231222	102200	117581815	4165	4165	4165	4165	0
570	20231222	102100	117581815	4165	4165	4165	4165	0
571	20231222	102000	117581815	4165	4165	4165	4165	0
572	20231222	101900	117581815	4165	4165	4165	4165	0
573	20231222	101800	117581815	4165	4160	4165	4160	87
574	20231222	101700	117219860	4160	4160	4160	4160	0
575	20231222	101600	117219860	4160	4160	4160	4160	0
576	20231222	101500	117219860	4160	4160	4160	4160	0
577	20231222	101400	117219860	4160	4160	4160	4160	0
578	20231222	101300	117219860	4160	4160	4160	4160	1
579	20231222	101200	117215700	4160	4155	4160	4155	29
580	20231222	101100	117095065	4155	4155	4155	4155	1
581	20231222	101000	117090910	4150	4150	4150	4150	98
582	20231222	100900	116684210	4150	4150	4150	4150	34
583	20231222	100800	116543110	4155	4155	4155	4155	0
584	20231222	100700	116543110	4155	4155	4160	4155	120
585	20231222	100600	116044275	4155	4155	4155	4155	0
586	20231222	100500	116044275	4155	4155	4155	4155	401
587	20231222	100400	114378120	4155	4155	4155	4155	100
588	20231222	100300	113962620	4150	4150	4150	4150	0
589	20231222	100200	113962620	4150	4150	4150	4150	1
590	20231222	100100	113958470	4155	4150	4155	4150	103
591	20231222	100000	113530515	4150	4150	4150	4150	2
592	20231222	095900	113522215	4150	4150	4150	4150	582
593	20231222	095800	111106915	4150	4150	4150	4150	0
594	20231222	095700	111106915	4150	4150	4150	4150	41
595	20231222	095600	110936765	4150	4135	4150	4135	113
596	20231222	095500	110469435	4135	4145	4145	4135	2037
597	20231222	095400	102046230	4140	4150	4150	4140	802
598	20231222	095300	98725830	4150	4145	4150	4145	5
599	20231222	095200	98705095	4145	4145	4145	4145	174
600	20231222	095100	97983865	4150	4150	4150	4150	0
601	20231222	095000	97983865	4150	4150	4150	4150	0
602	20231222	094900	97983865	4150	4150	4150	4150	4
603	20231222	094800	97967265	4150	4145	4180	4145	702
604	20231222	094700	95041440	4145	4145	4170	4145	26
605	20231222	094600	94933645	4140	4145	4180	4140	796
606	20231222	094500	91620115	4150	4150	4150	4150	102
607	20231222	094400	91196815	4150	4145	4150	4145	43
608	20231222	094300	91018570	4150	4150	4150	4150	1
609	20231222	094200	91014420	4150	4150	4170	4150	8
610	20231222	094100	90981195	4150	4150	4180	4150	1001
611	20231222	094000	86808275	4150	4150	4150	4150	18
612	20231222	093900	86733575	4150	4150	4150	4150	1
613	20231222	093800	86729425	4150	4150	4150	4150	20
614	20231222	093700	86646425	4165	4145	4170	4145	430
615	20231222	093600	84861290	4145	4145	4145	4145	26
616	20231222	093500	84753520	4145	4145	4145	4145	2
617	20231222	093400	84745230	4170	4150	4170	4140	2309
618	20231222	093300	75181400	4170	4155	4170	4155	23
619	20231222	093200	75085820	4155	4155	4155	4155	1
620	20231222	093100	75081665	4180	4155	4180	4150	722
621	20231222	093000	72085325	4150	4150	4150	4150	1
622	20231222	092900	72081175	4150	4150	4180	4150	284
623	20231222	092800	70896920	4150	4150	4150	4150	155
624	20231222	092700	70253670	4150	4150	4150	4150	38
625	20231222	092600	70095970	4150	4150	4150	4150	1
626	20231222	092500	70091820	4150	4155	4155	4150	108
627	20231222	092400	69643235	4155	4150	4155	4150	379
628	20231222	092300	68070285	4155	4150	4210	4150	1255
629	20231222	092200	62820520	4145	4150	4150	4145	1128
630	20231222	092100	58144375	4150	4145	4150	4145	300
631	20231222	092000	56900855	4145	4150	4150	4145	262
632	20231222	091900	55814765	4160	4150	4160	4150	4
633	20231222	091800	55798140	4145	4155	4155	4145	2090
634	20231222	091700	47133590	4155	4155	4155	4155	1
635	20231222	091600	47129435	4155	4155	4160	4155	163
636	20231222	091500	46451670	4150	4140	4150	4140	1068
637	20231222	091400	42025085	4135	4135	4140	4130	599
638	20231222	091300	39548415	4135	4140	4145	4135	653
639	20231222	091200	36845240	4145	4150	4150	4145	1129
640	20231222	091100	32165335	4160	4150	4160	4150	301
641	20231222	091000	30915525	4150	4155	4155	4150	692
642	20231222	090900	28041150	4160	4165	4165	4160	565
643	20231222	090800	25689435	4165	4175	4175	4165	832
644	20231222	090700	22220485	4175	4185	4210	4175	1602
645	20231222	090600	15527470	4210	4205	4210	4205	512
646	20231222	090500	13374285	4180	4180	4180	4180	634
647	20231222	090400	10724165	4180	4180	4180	4180	800
648	20231222	090300	7380165	4210	4190	4210	4180	774
649	20231222	090200	4142295	4185	4185	4185	4185	700
650	20231222	090100	1212795	4185	4205	4205	4185	221
651	20231222	090000	287435	4215	4230	4230	4215	67