KissMeData/043370/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	192400	423469750	9900	9900	9900	9900	851
3	20231222	192300	423469750	9900	9900	9900	9900	0
4	20231222	192200	423469750	9900	9900	9900	9900	0
5	20231222	192100	423469750	9900	9900	9900	9900	0
6	20231222	192000	423469750	9900	9900	9900	9900	0
7	20231222	191900	423469750	9900	9900	9900	9900	0
8	20231222	191800	423469750	9900	9900	9900	9900	0
9	20231222	191700	423469750	9900	9900	9900	9900	0
10	20231222	191600	423469750	9900	9900	9900	9900	0
11	20231222	191500	423469750	9900	9900	9900	9900	0
12	20231222	191400	423469750	9900	9900	9900	9900	0
13	20231222	191300	423469750	9900	9900	9900	9900	0
14	20231222	191200	423469750	9900	9900	9900	9900	0
15	20231222	191100	423469750	9900	9900	9900	9900	0
16	20231222	191000	423469750	9900	9900	9900	9900	0
17	20231222	190900	423469750	9900	9900	9900	9900	0
18	20231222	190800	423469750	9900	9900	9900	9900	0
19	20231222	190700	423469750	9900	9900	9900	9900	0
20	20231222	190600	423469750	9900	9900	9900	9900	0
21	20231222	190500	423469750	9900	9900	9900	9900	0
22	20231222	190400	423469750	9900	9900	9900	9900	0
23	20231222	190300	423469750	9900	9900	9900	9900	0
24	20231222	190200	423469750	9900	9900	9900	9900	0
25	20231222	190100	423469750	9900	9900	9900	9900	0
26	20231222	190000	423469750	9900	9900	9900	9900	0
27	20231222	185900	423469750	9900	9900	9900	9900	0
28	20231222	185800	423469750	9900	9900	9900	9900	0
29	20231222	185700	423469750	9900	9900	9900	9900	0
30	20231222	185600	423469750	9900	9900	9900	9900	0
31	20231222	185500	423469750	9900	9900	9900	9900	0
32	20231222	185400	423469750	9900	9900	9900	9900	851
33	20231222	185300	423469750	9900	9900	9900	9900	0
34	20231222	185200	423469750	9900	9900	9900	9900	0
35	20231222	185100	423469750	9900	9900	9900	9900	0
36	20231222	185000	423469750	9900	9900	9900	9900	0
37	20231222	184900	423469750	9900	9900	9900	9900	0
38	20231222	184800	423469750	9900	9900	9900	9900	0
39	20231222	184700	423469750	9900	9900	9900	9900	0
40	20231222	184600	423469750	9900	9900	9900	9900	0
41	20231222	184500	423469750	9900	9900	9900	9900	0
42	20231222	184400	423469750	9900	9900	9900	9900	0
43	20231222	184300	423469750	9900	9900	9900	9900	0
44	20231222	184200	423469750	9900	9900	9900	9900	0
45	20231222	184100	423469750	9900	9900	9900	9900	0
46	20231222	184000	423469750	9900	9900	9900	9900	0
47	20231222	183900	423469750	9900	9900	9900	9900	0
48	20231222	183800	423469750	9900	9900	9900	9900	0
49	20231222	183700	423469750	9900	9900	9900	9900	0
50	20231222	183600	423469750	9900	9900	9900	9900	0
51	20231222	183500	423469750	9900	9900	9900	9900	0
52	20231222	183400	423469750	9900	9900	9900	9900	0
53	20231222	183300	423469750	9900	9900	9900	9900	0
54	20231222	183200	423469750	9900	9900	9900	9900	0
55	20231222	183100	423469750	9900	9900	9900	9900	0
56	20231222	183000	423469750	9900	9900	9900	9900	0
57	20231222	182900	423469750	9900	9900	9900	9900	0
58	20231222	182800	423469750	9900	9900	9900	9900	0
59	20231222	182700	423469750	9900	9900	9900	9900	0
60	20231222	182600	423469750	9900	9900	9900	9900	0
61	20231222	182500	423469750	9900	9900	9900	9900	0
62	20231222	182400	423469750	9900	9900	9900	9900	851
63	20231222	182300	423469750	9900	9900	9900	9900	0
64	20231222	182200	423469750	9900	9900	9900	9900	0
65	20231222	182100	423469750	9900	9900	9900	9900	0
66	20231222	182000	423469750	9900	9900	9900	9900	0
67	20231222	181900	423469750	9900	9900	9900	9900	0
68	20231222	181800	423469750	9900	9900	9900	9900	0
69	20231222	181700	423469750	9900	9900	9900	9900	0
70	20231222	181600	423469750	9900	9900	9900	9900	0
71	20231222	181500	423469750	9900	9900	9900	9900	0
72	20231222	181400	423469750	9900	9900	9900	9900	0
73	20231222	181300	423469750	9900	9900	9900	9900	0
74	20231222	181200	423469750	9900	9900	9900	9900	0
75	20231222	181100	423469750	9900	9900	9900	9900	0
76	20231222	181000	423469750	9900	9900	9900	9900	0
77	20231222	180900	423469750	9900	9900	9900	9900	0
78	20231222	180800	423469750	9900	9900	9900	9900	0
79	20231222	180700	423469750	9900	9900	9900	9900	0
80	20231222	180600	423469750	9900	9900	9900	9900	0
81	20231222	180500	423469750	9900	9900	9900	9900	0
82	20231222	180400	423469750	9900	9900	9900	9900	0
83	20231222	180300	423469750	9900	9900	9900	9900	0
84	20231222	180200	423469750	9900	9900	9900	9900	0
85	20231222	180100	423469750	9900	9900	9900	9900	0
86	20231222	180000	423469750	9900	9900	9900	9900	0
87	20231222	175900	423469750	9900	9900	9900	9900	0
88	20231222	175800	423469750	9900	9900	9900	9900	0
89	20231222	175700	423469750	9900	9900	9900	9900	0
90	20231222	175600	423469750	9900	9900	9900	9900	0
91	20231222	175500	423469750	9900	9900	9900	9900	0
92	20231222	175400	423469750	9900	9900	9900	9900	851
93	20231222	175300	423469750	9900	9900	9900	9900	0
94	20231222	175200	423469750	9900	9900	9900	9900	0
95	20231222	175100	423469750	9900	9900	9900	9900	0
96	20231222	175000	423469750	9900	9900	9900	9900	0
97	20231222	174900	423469750	9900	9900	9900	9900	0
98	20231222	174800	423469750	9900	9900	9900	9900	0
99	20231222	174700	423469750	9900	9900	9900	9900	0
100	20231222	174600	423469750	9900	9900	9900	9900	0
101	20231222	174500	423469750	9900	9900	9900	9900	0
102	20231222	174400	423469750	9900	9900	9900	9900	0
103	20231222	174300	423469750	9900	9900	9900	9900	0
104	20231222	174200	423469750	9900	9900	9900	9900	0
105	20231222	174100	423469750	9900	9900	9900	9900	0
106	20231222	174000	423469750	9900	9900	9900	9900	0
107	20231222	173900	423469750	9900	9900	9900	9900	0
108	20231222	173800	423469750	9900	9900	9900	9900	0
109	20231222	173700	423469750	9900	9900	9900	9900	0
110	20231222	173600	423469750	9900	9900	9900	9900	0
111	20231222	173500	423469750	9900	9900	9900	9900	0
112	20231222	173400	423469750	9900	9900	9900	9900	0
113	20231222	173300	423469750	9900	9900	9900	9900	0
114	20231222	173200	423469750	9900	9900	9900	9900	0
115	20231222	173100	423469750	9900	9900	9900	9900	0
116	20231222	173000	423469750	9900	9900	9900	9900	0
117	20231222	172900	423469750	9900	9900	9900	9900	0
118	20231222	172800	423469750	9900	9900	9900	9900	0
119	20231222	172700	423469750	9900	9900	9900	9900	0
120	20231222	172600	423469750	9900	9900	9900	9900	0
121	20231222	172500	423469750	9900	9900	9900	9900	0
122	20231222	172400	423469750	9900	9900	9900	9900	851
123	20231222	172300	423469750	9900	9900	9900	9900	0
124	20231222	172200	423469750	9900	9900	9900	9900	0
125	20231222	172100	423469750	9900	9900	9900	9900	0
126	20231222	172000	423469750	9900	9900	9900	9900	0
127	20231222	171900	423469750	9900	9900	9900	9900	0
128	20231222	171800	423469750	9900	9900	9900	9900	0
129	20231222	171700	423469750	9900	9900	9900	9900	0
130	20231222	171600	423469750	9900	9900	9900	9900	0
131	20231222	171500	423469750	9900	9900	9900	9900	0
132	20231222	171400	423469750	9900	9900	9900	9900	0
133	20231222	171300	423469750	9900	9900	9900	9900	0
134	20231222	171200	423469750	9900	9900	9900	9900	0
135	20231222	171100	423469750	9900	9900	9900	9900	0
136	20231222	171000	423469750	9900	9900	9900	9900	0
137	20231222	170900	423469750	9900	9900	9900	9900	0
138	20231222	170800	423469750	9900	9900	9900	9900	0
139	20231222	170700	423469750	9900	9900	9900	9900	0
140	20231222	170600	423469750	9900	9900	9900	9900	0
141	20231222	170500	423469750	9900	9900	9900	9900	0
142	20231222	170400	423469750	9900	9900	9900	9900	0
143	20231222	170300	423469750	9900	9900	9900	9900	0
144	20231222	170200	423469750	9900	9900	9900	9900	0
145	20231222	170100	423469750	9900	9900	9900	9900	0
146	20231222	170000	423469750	9900	9900	9900	9900	0
147	20231222	165900	423469750	9900	9900	9900	9900	0
148	20231222	165800	423469750	9900	9900	9900	9900	0
149	20231222	165700	423469750	9900	9900	9900	9900	0
150	20231222	165600	423469750	9900	9900	9900	9900	0
151	20231222	165500	423469750	9900	9900	9900	9900	0
152	20231222	165400	423469750	9900	9900	9900	9900	851
153	20231222	165300	423469750	9900	9900	9900	9900	0
154	20231222	165200	423469750	9900	9900	9900	9900	0
155	20231222	165100	423469750	9900	9900	9900	9900	0
156	20231222	165000	423469750	9900	9900	9900	9900	0
157	20231222	164900	423469750	9900	9900	9900	9900	0
158	20231222	164800	423469750	9900	9900	9900	9900	0
159	20231222	164700	423469750	9900	9900	9900	9900	0
160	20231222	164600	423469750	9900	9900	9900	9900	0
161	20231222	164500	423469750	9900	9900	9900	9900	0
162	20231222	164400	423469750	9900	9900	9900	9900	0
163	20231222	164300	423469750	9900	9900	9900	9900	0
164	20231222	164200	423469750	9900	9900	9900	9900	0
165	20231222	164100	423469750	9900	9900	9900	9900	0
166	20231222	164000	423469750	9900	9900	9900	9900	0
167	20231222	163900	423469750	9900	9900	9900	9900	0
168	20231222	163800	423469750	9900	9900	9900	9900	0
169	20231222	163700	423469750	9900	9900	9900	9900	0
170	20231222	163600	423469750	9900	9900	9900	9900	0
171	20231222	163500	423469750	9900	9900	9900	9900	0
172	20231222	163400	423469750	9900	9900	9900	9900	0
173	20231222	163300	423469750	9900	9900	9900	9900	0
174	20231222	163200	423469750	9900	9900	9900	9900	0
175	20231222	163100	423469750	9900	9900	9900	9900	0
176	20231222	163000	423469750	9900	9900	9900	9900	0
177	20231222	162900	423469750	9900	9900	9900	9900	0
178	20231222	162800	423469750	9900	9900	9900	9900	0
179	20231222	162700	423469750	9900	9900	9900	9900	0
180	20231222	162600	423469750	9900	9900	9900	9900	0
181	20231222	162500	423469750	9900	9900	9900	9900	0
182	20231222	162400	423469750	9900	9900	9900	9900	851
183	20231222	162300	423469750	9900	9900	9900	9900	0
184	20231222	162200	423469750	9900	9900	9900	9900	0
185	20231222	162100	423469750	9900	9900	9900	9900	0
186	20231222	162000	423469750	9900	9900	9900	9900	0
187	20231222	161900	423469750	9900	9900	9900	9900	0
188	20231222	161800	423469750	9900	9900	9900	9900	0
189	20231222	161700	423469750	9900	9900	9900	9900	0
190	20231222	161600	423469750	9900	9900	9900	9900	0
191	20231222	161500	423469750	9900	9900	9900	9900	0
192	20231222	161400	423469750	9900	9900	9900	9900	0
193	20231222	161300	423469750	9900	9900	9900	9900	0
194	20231222	161200	423469750	9900	9900	9900	9900	0
195	20231222	161100	423469750	9900	9900	9900	9900	0
196	20231222	161000	423469750	9900	9900	9900	9900	0
197	20231222	160900	423469750	9900	9900	9900	9900	0
198	20231222	160800	423469750	9900	9900	9900	9900	0
199	20231222	160700	423469750	9900	9900	9900	9900	0
200	20231222	160600	423469750	9900	9900	9900	9900	0
201	20231222	160500	423469750	9900	9900	9900	9900	0
202	20231222	160400	423469750	9900	9900	9900	9900	0
203	20231222	160300	423469750	9900	9900	9900	9900	0
204	20231222	160200	423469750	9900	9900	9900	9900	0
205	20231222	160100	423469750	9900	9900	9900	9900	0
206	20231222	160000	423469750	9900	9900	9900	9900	0
207	20231222	155900	423469750	9900	9900	9900	9900	0
208	20231222	155800	423469750	9900	9900	9900	9900	0
209	20231222	155700	423469750	9900	9900	9900	9900	0
210	20231222	155600	423469750	9900	9900	9900	9900	0
211	20231222	155500	423469750	9900	9900	9900	9900	0
212	20231222	155400	423469750	9900	9900	9900	9900	851
213	20231222	155300	423469750	9900	9900	9900	9900	0
214	20231222	155200	423469750	9900	9900	9900	9900	0
215	20231222	155100	423469750	9900	9900	9900	9900	0
216	20231222	155000	423469750	9900	9900	9900	9900	0
217	20231222	154900	423469750	9900	9900	9900	9900	0
218	20231222	154800	423469750	9900	9900	9900	9900	0
219	20231222	154700	423469750	9900	9900	9900	9900	0
220	20231222	154600	423469750	9900	9900	9900	9900	0
221	20231222	154500	423469750	9900	9900	9900	9900	0
222	20231222	154400	423469750	9900	9900	9900	9900	0
223	20231222	154300	423469750	9900	9900	9900	9900	0
224	20231222	154200	423469750	9900	9900	9900	9900	0
225	20231222	154100	423469750	9900	9900	9900	9900	0
226	20231222	154000	423469750	9900	9900	9900	9900	0
227	20231222	153900	423469750	9900	9900	9900	9900	0
228	20231222	153800	423469750	9900	9900	9900	9900	0
229	20231222	153700	423469750	9900	9900	9900	9900	0
230	20231222	153600	423469750	9900	9900	9900	9900	0
231	20231222	153500	423469750	9900	9900	9900	9900	0
232	20231222	153400	423469750	9900	9900	9900	9900	0
233	20231222	153300	423469750	9900	9900	9900	9900	0
234	20231222	153200	423469750	9900	9900	9900	9900	0
235	20231222	153100	423469750	9900	9900	9900	9900	0
236	20231222	153000	423469750	9900	9900	9900	9900	851
237	20231222	152900	415044850	9870	9870	9870	9870	0
238	20231222	152800	415044850	9870	9870	9870	9870	0
239	20231222	152700	415044850	9870	9870	9870	9870	0
240	20231222	152600	415044850	9870	9870	9870	9870	0
241	20231222	152500	415044850	9870	9870	9870	9870	0
242	20231222	152400	415044850	9870	9870	9870	9870	0
243	20231222	152300	415044850	9870	9870	9870	9870	0
244	20231222	152200	415044850	9870	9870	9870	9870	0
245	20231222	152100	415044850	9870	9870	9870	9870	0
246	20231222	152000	415044850	9870	9870	9870	9870	0
247	20231222	151900	415044850	9870	9850	9870	9850	10
248	20231222	151800	414946330	9870	9850	9870	9850	16
249	20231222	151700	414788530	9850	9850	9850	9850	120
250	20231222	151600	413606530	9870	9850	9870	9850	331
251	20231222	151500	410343660	9870	9870	9870	9870	1
252	20231222	151400	410333790	9850	9850	9850	9850	68
253	20231222	151300	409663990	9850	9850	9850	9850	2
254	20231222	151200	409644290	9850	9850	9850	9850	68
255	20231222	151100	408974490	9870	9870	9870	9870	182
256	20231222	151000	407178150	9850	9850	9850	9850	68
257	20231222	150900	406508350	9860	9860	9860	9860	2
258	20231222	150800	406488630	9850	9850	9850	9850	75
259	20231222	150700	405749880	9860	9860	9860	9860	62
260	20231222	150600	405138560	9860	9860	9860	9860	0
261	20231222	150500	405138560	9860	9860	9860	9860	78
262	20231222	150400	404369480	9870	9870	9870	9870	1
263	20231222	150300	404359610	9860	9860	9860	9860	68
264	20231222	150200	403689130	9870	9870	9870	9870	0
265	20231222	150100	403689130	9870	9870	9870	9850	70
266	20231222	150000	402999590	9860	9860	9860	9860	14
267	20231222	145900	402861550	9850	9850	9850	9850	69
268	20231222	145800	402181900	9870	9860	9870	9860	12
269	20231222	145700	402063550	9850	9860	9860	9850	71
270	20231222	145600	401364170	9860	9860	9860	9860	0
271	20231222	145500	401364170	9860	9860	9860	9860	68
272	20231222	145400	400693690	9880	9880	9880	9880	0
273	20231222	145300	400693690	9880	9860	9880	9860	72
274	20231222	145200	399983750	9870	9870	9870	9870	0
275	20231222	145100	399983750	9870	9870	9870	9870	76
276	20231222	145000	399233630	9870	9870	9870	9870	68
277	20231222	144900	398562470	9880	9890	9890	9880	77
278	20231222	144800	397801700	9870	9890	9890	9870	71
279	20231222	144700	397100870	9890	9880	9890	9880	78
280	20231222	144600	396330220	9880	9870	9880	9870	69
281	20231222	144500	395649180	9870	9870	9870	9870	0
282	20231222	144400	395649180	9870	9870	9870	9870	69
283	20231222	144300	394968150	9870	9870	9870	9870	37
284	20231222	144200	394602960	9870	9860	9870	9850	771
285	20231222	144100	387007400	9860	9860	9860	9860	35
286	20231222	144000	386662300	9850	9850	9850	9850	68
287	20231222	143900	385992500	9850	9850	9850	9850	0
288	20231222	143800	385992500	9850	9870	9870	9850	69
289	20231222	143700	385312830	9860	9870	9870	9860	503
290	20231222	143600	380353240	9860	9860	9860	9860	69
291	20231222	143500	379672900	9870	9870	9870	9870	1
292	20231222	143400	379663030	9850	9870	9870	9850	69
293	20231222	143300	378983360	9850	9850	9850	9850	0
294	20231222	143200	378983360	9850	9850	9850	9850	168
295	20231222	143100	377328560	9870	9850	9870	9850	69
296	20231222	143000	376648890	9870	9870	9870	9870	0
297	20231222	142900	376648890	9870	9860	9870	9860	175
298	20231222	142800	374922730	9860	9860	9860	9860	2
299	20231222	142700	374903010	9860	9860	9860	9860	68
300	20231222	142600	374232530	9870	9870	9870	9870	48
301	20231222	142500	373758770	9860	9860	9860	9860	68
302	20231222	142400	373088290	9880	9880	9880	9880	2
303	20231222	142300	373068530	9870	9870	9870	9860	106
304	20231222	142200	372023050	9860	9860	9860	9860	61
305	20231222	142100	371421590	9860	9870	9900	9860	2165
306	20231222	142000	350019890	9870	9870	9870	9860	63
307	20231222	141900	349398220	9860	9860	9860	9860	124
308	20231222	141800	348175580	9870	9870	9870	9870	0
309	20231222	141700	348175580	9870	9870	9870	9870	31
310	20231222	141600	347869610	9860	9870	9870	9860	233
311	20231222	141500	345570810	9870	9870	9870	9870	151
312	20231222	141400	344080440	9880	9870	9880	9870	111
313	20231222	141300	342984450	9880	9870	9880	9870	51
314	20231222	141200	342481060	9860	9870	9870	9860	22
315	20231222	141100	342263930	9870	9870	9870	9870	15
316	20231222	141000	342115880	9860	9860	9860	9860	68
317	20231222	140900	341445400	9870	9870	9870	9870	37
318	20231222	140800	341080210	9870	9860	9870	9860	81
319	20231222	140700	340281420	9870	9860	9870	9860	88
320	20231222	140600	339413040	9860	9860	9860	9860	69
321	20231222	140500	338732700	9870	9870	9870	9870	30
322	20231222	140400	338436600	9860	9880	9880	9860	440
323	20231222	140300	334090760	9870	9870	9870	9870	129
324	20231222	140200	332817530	9870	9860	9870	9860	111
325	20231222	140100	331722640	9860	9860	9860	9860	50
326	20231222	140000	331229640	9860	9860	9860	9860	68
327	20231222	135900	330559160	9870	9870	9870	9870	35
328	20231222	135800	330213710	9860	9860	9860	9860	69
329	20231222	135700	329533370	9870	9860	9870	9860	69
330	20231222	135600	328853020	9870	9860	9870	9860	55
331	20231222	135500	328310200	9870	9860	9870	9860	69
332	20231222	135400	327629850	9870	9870	9870	9870	0
333	20231222	135300	327629850	9870	9860	9870	9860	97
334	20231222	135200	326673140	9860	9860	9860	9860	0
335	20231222	135100	326673140	9860	9860	9860	9860	137
336	20231222	135000	325322320	9870	9880	9880	9870	41
337	20231222	134900	324917640	9880	9860	9880	9860	104
338	20231222	134800	323892180	9880	9880	9880	9860	75
339	20231222	134700	323152240	9880	9860	9880	9860	155
340	20231222	134600	321623890	9870	9860	9870	9860	112
341	20231222	134500	320519150	9870	9870	9880	9860	143
342	20231222	134400	319108700	9880	9860	9880	9860	71
343	20231222	134300	318408620	9860	9870	9870	9860	198
344	20231222	134200	316456270	9880	9880	9880	9870	73
345	20231222	134100	315735730	9880	9880	9880	9860	208
346	20231222	134000	313682710	9870	9870	9880	9870	140
347	20231222	133900	312300890	9870	9890	9890	9870	373
348	20231222	133800	308615910	9890	9890	9890	9880	113
349	20231222	133700	307499020	9890	9890	9890	9890	1
350	20231222	133600	307489130	9890	9900	9900	9890	97
351	20231222	133500	306529780	9890	9890	9890	9890	83
352	20231222	133400	305708910	9890	9890	9900	9880	149
353	20231222	133300	304235980	9900	9890	9900	9890	374
354	20231222	133200	300537110	9890	9880	9890	9880	205
355	20231222	133100	298511200	9890	9890	9890	9890	1
356	20231222	133000	298501310	9890	9880	9890	9880	78
357	20231222	132900	297730660	9890	9890	9890	9890	31
358	20231222	132800	297424070	9890	9890	9890	9880	80
359	20231222	132700	296633640	9890	9890	9890	9880	4
360	20231222	132600	296594090	9880	9890	9890	9880	869
361	20231222	132500	288001790	9890	9880	9890	9880	1211
362	20231222	132400	276035320	9870	9880	9880	9870	69
363	20231222	132300	275354280	9880	9870	9880	9870	105
364	20231222	132200	274317560	9880	9880	9880	9880	0
365	20231222	132100	274317560	9880	9870	9880	9870	99
366	20231222	132000	273340420	9880	9880	9880	9880	51
367	20231222	131900	272836540	9880	9870	9880	9870	189
368	20231222	131800	270971100	9880	9880	9880	9880	0
369	20231222	131700	270971100	9880	9870	9880	9870	97
370	20231222	131600	270013420	9880	9880	9880	9870	102
371	20231222	131500	269006660	9870	9870	9870	9870	68
372	20231222	131400	268335500	9880	9880	9880	9880	48
373	20231222	131300	267861260	9880	9870	9880	9870	69
374	20231222	131200	267180220	9880	9880	9880	9880	1
375	20231222	131100	267170340	9880	9870	9880	9870	162
376	20231222	131000	265571390	9880	9880	9880	9880	0
377	20231222	130900	265571390	9880	9880	9880	9870	71
378	20231222	130800	264870600	9880	9880	9880	9880	46
379	20231222	130700	264416120	9860	9860	9860	9860	68
380	20231222	130600	263745640	9870	9870	9870	9870	62
381	20231222	130500	263133700	9870	9860	9870	9860	102
382	20231222	130400	262127640	9870	9860	9870	9860	71
383	20231222	130300	261427560	9870	9870	9870	9870	41
384	20231222	130200	261022890	9860	9860	9860	9860	68
385	20231222	130100	260352410	9860	9860	9860	9860	0
386	20231222	130000	260352410	9860	9870	9870	9860	106
387	20231222	125900	259306880	9860	9860	9870	9860	27
388	20231222	125800	259040650	9860	9860	9870	9860	391
389	20231222	125700	255182780	9870	9870	9870	9870	49
390	20231222	125600	254699150	9860	9860	9860	9860	69
391	20231222	125500	254018810	9870	9870	9870	9870	1
392	20231222	125400	254008940	9860	9870	9870	9860	98
393	20231222	125300	253042360	9870	9860	9870	9860	156
394	20231222	125200	251503440	9860	9860	9860	9860	68
395	20231222	125100	250832960	9870	9860	9870	9860	50
396	20231222	125000	250339930	9850	9850	9850	9850	68
397	20231222	124900	249670130	9850	9850	9850	9850	0
398	20231222	124800	249670130	9850	9860	9860	9850	100
399	20231222	124700	248684820	9850	9850	9850	9850	69
400	20231222	124600	248005170	9860	9860	9860	9860	0
401	20231222	124500	248005170	9860	9860	9860	9850	132
402	20231222	124400	246704330	9860	9860	9860	9860	2
403	20231222	124300	246684610	9860	9850	9860	9850	69
404	20231222	124200	246004950	9860	9860	9860	9860	32
405	20231222	124100	245689430	9850	9850	9850	9850	131
406	20231222	124000	244399080	9850	9850	9850	9850	2
407	20231222	123900	244379380	9850	9860	9860	9850	518
408	20231222	123800	239276580	9860	9860	9860	9860	3
409	20231222	123700	239247000	9850	9850	9850	9850	68
410	20231222	123600	238577200	9860	9860	9860	9860	28
411	20231222	123500	238301120	9850	9860	9860	9850	88
412	20231222	123400	237434120	9860	9860	9860	9860	0
413	20231222	123300	237434120	9860	9860	9860	9850	647
414	20231222	123200	231056890	9860	9860	9860	9860	10
415	20231222	123100	230958290	9860	9860	9860	9860	68
416	20231222	123000	230287810	9860	9860	9870	9860	161
417	20231222	122900	228699970	9870	9870	9870	9870	1
418	20231222	122800	228690100	9860	9860	9860	9860	80
419	20231222	122700	227901300	9870	9870	9870	9870	40
420	20231222	122600	227506500	9860	9860	9860	9860	89
421	20231222	122500	226628960	9870	9870	9870	9870	18
422	20231222	122400	226451300	9870	9870	9870	9870	39
423	20231222	122300	226066370	9860	9860	9860	9860	0
424	20231222	122200	226066370	9860	9860	9860	9860	68
425	20231222	122100	225395890	9860	9880	9880	9860	67
426	20231222	122000	224734210	9870	9870	9870	9870	68
427	20231222	121900	224063050	9880	9880	9880	9880	1
428	20231222	121800	224053170	9870	9880	9880	9870	101
429	20231222	121700	223055980	9870	9870	9870	9870	0
430	20231222	121600	223055980	9870	9870	9870	9870	68
431	20231222	121500	222384820	9880	9870	9880	9870	63
432	20231222	121400	221763000	9860	9860	9860	9860	68
433	20231222	121300	221092520	9870	9860	9870	9860	70
434	20231222	121200	220402310	9870	9870	9870	9870	28
435	20231222	121100	220125950	9870	9860	9870	9860	70
436	20231222	121000	219435740	9860	9860	9860	9860	30
437	20231222	120900	219139940	9860	9870	9870	9860	108
438	20231222	120800	218074660	9860	9860	9860	9860	0
439	20231222	120700	218074660	9860	9860	9860	9860	760
440	20231222	120600	210581060	9870	9860	9870	9860	47
441	20231222	120500	210117250	9860	9880	9880	9860	935
442	20231222	120400	200888540	9880	9890	9890	9880	3
443	20231222	120300	200858880	9880	9870	9880	9870	311
444	20231222	120200	197786230	9880	9880	9880	9880	4
445	20231222	120100	197746710	9880	9880	9880	9880	132
446	20231222	120000	196442550	9880	9880	9880	9880	1
447	20231222	115900	196432670	9870	9870	9870	9870	68
448	20231222	115800	195761510	9870	9880	9880	9870	3
449	20231222	115700	195731890	9870	9880	9880	9870	126
450	20231222	115600	194487850	9880	9880	9880	9880	0
451	20231222	115500	194487850	9880	9880	9880	9880	22
452	20231222	115400	194270490	9880	9870	9880	9870	109
453	20231222	115300	193194290	9870	9870	9870	9870	20
454	20231222	115200	192996890	9870	9870	9870	9870	68
455	20231222	115100	192325730	9880	9880	9880	9880	48
456	20231222	115000	191851490	9870	9870	9870	9870	106
457	20231222	114900	190805270	9870	9880	9880	9870	36
458	20231222	114800	190449940	9870	9870	9880	9870	332
459	20231222	114700	187172800	9880	9880	9880	9880	408
460	20231222	114600	183141760	9880	9880	9880	9880	63
461	20231222	114500	182519320	9880	9890	9890	9880	101
462	20231222	114400	181521020	9880	9890	9890	9880	120
463	20231222	114300	180334920	9880	9880	9880	9880	1
464	20231222	114200	180325040	9870	9890	9890	9870	106
465	20231222	114100	179278070	9880	9880	9880	9880	22
466	20231222	114000	179060710	9880	9880	9880	9880	72
467	20231222	113900	178349350	9890	9890	9890	9880	45
468	20231222	113800	177904310	9880	9870	9890	9870	89
469	20231222	113700	177025180	9870	9870	9870	9870	69
470	20231222	113600	176344150	9870	9880	9880	9870	196
471	20231222	113500	174407680	9870	9870	9870	9870	68
472	20231222	113400	173736520	9880	9880	9880	9880	0
473	20231222	113300	173736520	9880	9870	9880	9870	109
474	20231222	113200	172660290	9870	9870	9870	9870	100
475	20231222	113100	171673290	9870	9880	9880	9870	69
476	20231222	113000	170992250	9880	9880	9880	9880	40
477	20231222	112900	170597050	9880	9870	9880	9870	69
478	20231222	112800	169916010	9870	9880	9880	9870	72
479	20231222	112700	169205350	9870	9880	9880	9870	144
480	20231222	112600	167783650	9870	9870	9870	9870	20
481	20231222	112500	167586250	9880	9880	9880	9870	171
482	20231222	112400	165897500	9880	9870	9880	9870	105
483	20231222	112300	164860780	9870	9870	9870	9870	68
484	20231222	112200	164189620	9870	9870	9870	9870	11
485	20231222	112100	164081050	9870	9870	9880	9870	118
486	20231222	112000	162915980	9870	9870	9870	9870	157
487	20231222	111900	161366390	9870	9870	9870	9870	89
488	20231222	111800	160487960	9880	9870	9880	9870	107
489	20231222	111700	159431490	9880	9870	9880	9870	180
490	20231222	111600	157654790	9870	9870	9870	9870	68
491	20231222	111500	156983630	9870	9880	9880	9870	79
492	20231222	111400	156203130	9880	9860	9880	9860	70
493	20231222	111300	155512890	9860	9860	9860	9860	0
494	20231222	111200	155512890	9860	9880	9880	9840	288
495	20231222	111100	152670670	9870	9860	9870	9860	29
496	20231222	111000	152384470	9870	9870	9870	9870	116
497	20231222	110900	151239550	9870	9860	9870	9860	102
498	20231222	110800	150232850	9840	9840	9840	9840	68
499	20231222	110700	149563730	9840	9840	9840	9840	33
500	20231222	110600	149239010	9840	9840	9840	9840	63
501	20231222	110500	148619090	9830	9830	9830	9830	1
502	20231222	110400	148609260	9830	9830	9830	9830	68
503	20231222	110300	147940820	9830	9830	9840	9830	131
504	20231222	110200	146652650	9830	9830	9830	9830	0
505	20231222	110100	146652650	9830	9830	9830	9830	141
506	20231222	110000	145266620	9820	9840	9840	9820	400
507	20231222	105900	141334880	9850	9870	9870	9850	201
508	20231222	105800	139353490	9870	9870	9870	9870	100
509	20231222	105700	138366490	9850	9870	9870	9850	185
510	20231222	105600	136542020	9870	9870	9870	9870	107
511	20231222	105500	135485930	9870	9870	9870	9870	69
512	20231222	105400	134804900	9870	9870	9880	9870	58
513	20231222	105300	134232170	9850	9870	9870	9850	410
514	20231222	105200	130186830	9870	9870	9870	9870	77
515	20231222	105100	129426840	9870	9850	9870	9850	352
516	20231222	105000	125956710	9840	9840	9840	9840	1
517	20231222	104900	125946870	9840	9850	9850	9840	146
518	20231222	104800	124509450	9850	9850	9850	9850	36
519	20231222	104700	124154850	9830	9830	9830	9830	70
520	20231222	104600	123466750	9830	9830	9830	9830	185
521	20231222	104500	121648200	9830	9840	9850	9830	236
522	20231222	104400	119325740	9830	9830	9830	9830	69
523	20231222	104300	118647470	9830	9830	9850	9810	1394
524	20231222	104200	104937190	9830	9820	9830	9810	232
525	20231222	104100	102660390	9810	9810	9810	9810	17
526	20231222	104000	102493620	9810	9810	9810	9810	70
527	20231222	103900	101806920	9810	9810	9810	9810	40
528	20231222	103800	101414520	9790	9810	9810	9790	240
529	20231222	103700	99062540	9790	9790	9790	9790	0
530	20231222	103600	99062540	9790	9800	9810	9790	180
531	20231222	103500	97298940	9790	9790	9790	9790	0
532	20231222	103400	97298940	9790	9790	9790	9790	68
533	20231222	103300	96633220	9790	9790	9790	9790	39
534	20231222	103200	96251410	9780	9780	9780	9780	124
535	20231222	103100	95038690	9780	9780	9780	9780	0
536	20231222	103000	95038690	9780	9790	9790	9780	105
537	20231222	102900	94011430	9780	9780	9780	9780	149
538	20231222	102800	92554210	9790	9800	9800	9790	43
539	20231222	102700	92133230	9790	9780	9790	9780	114
540	20231222	102600	91018300	9790	9790	9790	9790	0
541	20231222	102500	91018300	9790	9790	9790	9790	23
542	20231222	102400	90793130	9790	9790	9790	9790	32
543	20231222	102300	90479850	9790	9790	9790	9790	37
544	20231222	102200	90117620	9790	9790	9790	9790	0
545	20231222	102100	90117620	9790	9780	9790	9780	79
546	20231222	102000	89344890	9780	9780	9780	9780	1
547	20231222	101900	89335110	9780	9780	9780	9780	68
548	20231222	101800	88670070	9800	9800	9800	9800	32
549	20231222	101700	88356470	9780	9790	9790	9780	168
550	20231222	101600	86713420	9780	9780	9780	9780	0
551	20231222	101500	86713420	9780	9780	9790	9780	90
552	20231222	101400	85832820	9780	9780	9780	9780	0
553	20231222	101300	85832820	9780	9780	9780	9780	68
554	20231222	101200	85167780	9800	9800	9800	9800	38
555	20231222	101100	84795380	9780	9780	9780	9780	68
556	20231222	101000	84130340	9780	9780	9780	9780	68
557	20231222	100900	83465300	9790	9790	9790	9790	42
558	20231222	100800	83054120	9780	9780	9780	9780	69
559	20231222	100700	82379300	9800	9800	9800	9800	0
560	20231222	100600	82379300	9800	9790	9800	9780	136
561	20231222	100500	81048260	9780	9780	9780	9780	0
562	20231222	100400	81048260	9780	9780	9780	9780	68
563	20231222	100300	80383220	9800	9780	9800	9780	46
564	20231222	100200	79932460	9780	9780	9780	9780	68
565	20231222	100100	79267420	9800	9800	9800	9800	1458
566	20231222	100000	64979020	9800	9780	9800	9780	103
567	20231222	095900	63971000	9790	9790	9790	9790	199
568	20231222	095800	62022790	9780	9780	9790	9780	83
569	20231222	095700	61210950	9790	9790	9790	9790	46
570	20231222	095600	60760610	9780	9780	9780	9780	78
571	20231222	095500	59997770	9780	9780	9780	9780	12
572	20231222	095400	59880410	9780	9800	9800	9780	101
573	20231222	095300	58891970	9790	9790	9790	9790	206
574	20231222	095200	56875230	9800	9800	9800	9800	37
575	20231222	095100	56512630	9800	9790	9800	9780	127
576	20231222	095000	55269690	9800	9800	9800	9800	0
577	20231222	094900	55269690	9800	9800	9800	9800	19
578	20231222	094800	55083490	9800	9800	9800	9800	12
579	20231222	094700	54965890	9800	9800	9800	9800	57
580	20231222	094600	54407290	9800	9800	9800	9800	0
581	20231222	094500	54407290	9800	9780	9800	9780	105
582	20231222	094400	53380170	9790	9790	9790	9790	10
583	20231222	094300	53282270	9780	9790	9800	9780	269
584	20231222	094200	50648760	9800	9800	9800	9800	37
585	20231222	094100	50286160	9800	9800	9800	9800	60
586	20231222	094000	49698160	9800	9800	9800	9800	0
587	20231222	093900	49698160	9800	9810	9810	9800	125
588	20231222	093800	48472590	9810	9810	9810	9810	100
589	20231222	093700	47491590	9810	9810	9810	9810	13
590	20231222	093600	47364060	9810	9800	9810	9800	89
591	20231222	093500	46491650	9800	9800	9800	9800	0
592	20231222	093400	46491650	9800	9800	9800	9800	68
593	20231222	093300	45825250	9800	9800	9800	9800	1
594	20231222	093200	45815450	9780	9790	9790	9780	259
595	20231222	093100	43280730	9790	9790	9790	9790	194
596	20231222	093000	41381470	9800	9800	9810	9800	84
597	20231222	092900	40558260	9800	9790	9800	9790	42
598	20231222	092800	40146910	9790	9790	9790	9790	68
599	20231222	092700	39481190	9790	9790	9790	9790	174
600	20231222	092600	37777730	9790	9790	9790	9790	229
601	20231222	092500	35535820	9790	9790	9790	9790	1
602	20231222	092400	35526030	9790	9800	9800	9790	72
603	20231222	092300	34821110	9800	9800	9800	9800	126
604	20231222	092200	33586310	9780	9780	9780	9780	69
605	20231222	092100	32911490	9780	9780	9780	9780	5
606	20231222	092000	32862590	9780	9780	9780	9770	100
607	20231222	091900	31884760	9780	9780	9780	9780	54
608	20231222	091800	31356640	9770	9770	9780	9770	71
609	20231222	091700	30662910	9780	9790	9790	9780	169
610	20231222	091600	29010050	9810	9810	9810	9810	2
611	20231222	091500	28990430	9810	9780	9810	9780	74
612	20231222	091400	28266610	9790	9790	9790	9790	0
613	20231222	091300	28266610	9790	9790	9790	9790	95
614	20231222	091200	27336560	9780	9780	9780	9780	50
615	20231222	091100	26847560	9790	9790	9810	9790	217
616	20231222	091000	24723070	9800	9810	9810	9800	148
617	20231222	090900	23271600	9820	9820	9820	9820	2
618	20231222	090800	23251960	9810	9830	9840	9810	188
619	20231222	090700	21406290	9820	9830	9830	9820	245
620	20231222	090600	18998090	9830	9830	9840	9830	284
621	20231222	090500	16206360	9830	9830	9830	9830	20
622	20231222	090400	16009760	9830	9830	9830	9830	172
623	20231222	090300	14319000	9830	9830	9830	9830	309
624	20231222	090200	11281530	9830	9820	9840	9820	209
625	20231222	090100	9228330	9820	9820	9820	9820	30
626	20231222	090000	8933730	9840	9790	9840	9790	908