KissMeData/072130/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	194500	358916730	3585	3585	3585	3585	1754
3	20231222	194400	358916730	3585	3585	3585	3585	0
4	20231222	194300	358916730	3585	3585	3585	3585	0
5	20231222	194200	358916730	3585	3585	3585	3585	0
6	20231222	194100	358916730	3585	3585	3585	3585	0
7	20231222	194000	358916730	3585	3585	3585	3585	0
8	20231222	193900	358916730	3585	3585	3585	3585	0
9	20231222	193800	358916730	3585	3585	3585	3585	0
10	20231222	193700	358916730	3585	3585	3585	3585	0
11	20231222	193600	358916730	3585	3585	3585	3585	0
12	20231222	193500	358916730	3585	3585	3585	3585	0
13	20231222	193400	358916730	3585	3585	3585	3585	0
14	20231222	193300	358916730	3585	3585	3585	3585	0
15	20231222	193200	358916730	3585	3585	3585	3585	0
16	20231222	193100	358916730	3585	3585	3585	3585	0
17	20231222	193000	358916730	3585	3585	3585	3585	0
18	20231222	192900	358916730	3585	3585	3585	3585	0
19	20231222	192800	358916730	3585	3585	3585	3585	0
20	20231222	192700	358916730	3585	3585	3585	3585	0
21	20231222	192600	358916730	3585	3585	3585	3585	0
22	20231222	192500	358916730	3585	3585	3585	3585	0
23	20231222	192400	358916730	3585	3585	3585	3585	0
24	20231222	192300	358916730	3585	3585	3585	3585	0
25	20231222	192200	358916730	3585	3585	3585	3585	0
26	20231222	192100	358916730	3585	3585	3585	3585	0
27	20231222	192000	358916730	3585	3585	3585	3585	0
28	20231222	191900	358916730	3585	3585	3585	3585	0
29	20231222	191800	358916730	3585	3585	3585	3585	0
30	20231222	191700	358916730	3585	3585	3585	3585	0
31	20231222	191600	358916730	3585	3585	3585	3585	0
32	20231222	191500	358916730	3585	3585	3585	3585	1754
33	20231222	191400	358916730	3585	3585	3585	3585	0
34	20231222	191300	358916730	3585	3585	3585	3585	0
35	20231222	191200	358916730	3585	3585	3585	3585	0
36	20231222	191100	358916730	3585	3585	3585	3585	0
37	20231222	191000	358916730	3585	3585	3585	3585	0
38	20231222	190900	358916730	3585	3585	3585	3585	0
39	20231222	190800	358916730	3585	3585	3585	3585	0
40	20231222	190700	358916730	3585	3585	3585	3585	0
41	20231222	190600	358916730	3585	3585	3585	3585	0
42	20231222	190500	358916730	3585	3585	3585	3585	0
43	20231222	190400	358916730	3585	3585	3585	3585	0
44	20231222	190300	358916730	3585	3585	3585	3585	0
45	20231222	190200	358916730	3585	3585	3585	3585	0
46	20231222	190100	358916730	3585	3585	3585	3585	0
47	20231222	190000	358916730	3585	3585	3585	3585	0
48	20231222	185900	358916730	3585	3585	3585	3585	0
49	20231222	185800	358916730	3585	3585	3585	3585	0
50	20231222	185700	358916730	3585	3585	3585	3585	0
51	20231222	185600	358916730	3585	3585	3585	3585	0
52	20231222	185500	358916730	3585	3585	3585	3585	0
53	20231222	185400	358916730	3585	3585	3585	3585	0
54	20231222	185300	358916730	3585	3585	3585	3585	0
55	20231222	185200	358916730	3585	3585	3585	3585	0
56	20231222	185100	358916730	3585	3585	3585	3585	0
57	20231222	185000	358916730	3585	3585	3585	3585	0
58	20231222	184900	358916730	3585	3585	3585	3585	0
59	20231222	184800	358916730	3585	3585	3585	3585	0
60	20231222	184700	358916730	3585	3585	3585	3585	0
61	20231222	184600	358916730	3585	3585	3585	3585	0
62	20231222	184500	358916730	3585	3585	3585	3585	1754
63	20231222	184400	358916730	3585	3585	3585	3585	0
64	20231222	184300	358916730	3585	3585	3585	3585	0
65	20231222	184200	358916730	3585	3585	3585	3585	0
66	20231222	184100	358916730	3585	3585	3585	3585	0
67	20231222	184000	358916730	3585	3585	3585	3585	0
68	20231222	183900	358916730	3585	3585	3585	3585	0
69	20231222	183800	358916730	3585	3585	3585	3585	0
70	20231222	183700	358916730	3585	3585	3585	3585	0
71	20231222	183600	358916730	3585	3585	3585	3585	0
72	20231222	183500	358916730	3585	3585	3585	3585	0
73	20231222	183400	358916730	3585	3585	3585	3585	0
74	20231222	183300	358916730	3585	3585	3585	3585	0
75	20231222	183200	358916730	3585	3585	3585	3585	0
76	20231222	183100	358916730	3585	3585	3585	3585	0
77	20231222	183000	358916730	3585	3585	3585	3585	0
78	20231222	182900	358916730	3585	3585	3585	3585	0
79	20231222	182800	358916730	3585	3585	3585	3585	0
80	20231222	182700	358916730	3585	3585	3585	3585	0
81	20231222	182600	358916730	3585	3585	3585	3585	0
82	20231222	182500	358916730	3585	3585	3585	3585	0
83	20231222	182400	358916730	3585	3585	3585	3585	0
84	20231222	182300	358916730	3585	3585	3585	3585	0
85	20231222	182200	358916730	3585	3585	3585	3585	0
86	20231222	182100	358916730	3585	3585	3585	3585	0
87	20231222	182000	358916730	3585	3585	3585	3585	0
88	20231222	181900	358916730	3585	3585	3585	3585	0
89	20231222	181800	358916730	3585	3585	3585	3585	0
90	20231222	181700	358916730	3585	3585	3585	3585	0
91	20231222	181600	358916730	3585	3585	3585	3585	0
92	20231222	181500	358916730	3585	3585	3585	3585	1754
93	20231222	181400	358916730	3585	3585	3585	3585	0
94	20231222	181300	358916730	3585	3585	3585	3585	0
95	20231222	181200	358916730	3585	3585	3585	3585	0
96	20231222	181100	358916730	3585	3585	3585	3585	0
97	20231222	181000	358916730	3585	3585	3585	3585	0
98	20231222	180900	358916730	3585	3585	3585	3585	0
99	20231222	180800	358916730	3585	3585	3585	3585	0
100	20231222	180700	358916730	3585	3585	3585	3585	0
101	20231222	180600	358916730	3585	3585	3585	3585	0
102	20231222	180500	358916730	3585	3585	3585	3585	0
103	20231222	180400	358916730	3585	3585	3585	3585	0
104	20231222	180300	358916730	3585	3585	3585	3585	0
105	20231222	180200	358916730	3585	3585	3585	3585	0
106	20231222	180100	358916730	3585	3585	3585	3585	0
107	20231222	180000	358916730	3585	3585	3585	3585	0
108	20231222	175900	358916730	3585	3585	3585	3585	0
109	20231222	175800	358916730	3585	3585	3585	3585	0
110	20231222	175700	358916730	3585	3585	3585	3585	0
111	20231222	175600	358916730	3585	3585	3585	3585	0
112	20231222	175500	358916730	3585	3585	3585	3585	0
113	20231222	175400	358916730	3585	3585	3585	3585	0
114	20231222	175300	358916730	3585	3585	3585	3585	0
115	20231222	175200	358916730	3585	3585	3585	3585	0
116	20231222	175100	358916730	3585	3585	3585	3585	0
117	20231222	175000	358916730	3585	3585	3585	3585	0
118	20231222	174900	358916730	3585	3585	3585	3585	0
119	20231222	174800	358916730	3585	3585	3585	3585	0
120	20231222	174700	358916730	3585	3585	3585	3585	0
121	20231222	174600	358916730	3585	3585	3585	3585	0
122	20231222	174500	358916730	3585	3585	3585	3585	1754
123	20231222	174400	358916730	3585	3585	3585	3585	0
124	20231222	174300	358916730	3585	3585	3585	3585	0
125	20231222	174200	358916730	3585	3585	3585	3585	0
126	20231222	174100	358916730	3585	3585	3585	3585	0
127	20231222	174000	358916730	3585	3585	3585	3585	0
128	20231222	173900	358916730	3585	3585	3585	3585	0
129	20231222	173800	358916730	3585	3585	3585	3585	0
130	20231222	173700	358916730	3585	3585	3585	3585	0
131	20231222	173600	358916730	3585	3585	3585	3585	0
132	20231222	173500	358916730	3585	3585	3585	3585	0
133	20231222	173400	358916730	3585	3585	3585	3585	0
134	20231222	173300	358916730	3585	3585	3585	3585	0
135	20231222	173200	358916730	3585	3585	3585	3585	0
136	20231222	173100	358916730	3585	3585	3585	3585	0
137	20231222	173000	358916730	3585	3585	3585	3585	0
138	20231222	172900	358916730	3585	3585	3585	3585	0
139	20231222	172800	358916730	3585	3585	3585	3585	0
140	20231222	172700	358916730	3585	3585	3585	3585	0
141	20231222	172600	358916730	3585	3585	3585	3585	0
142	20231222	172500	358916730	3585	3585	3585	3585	0
143	20231222	172400	358916730	3585	3585	3585	3585	0
144	20231222	172300	358916730	3585	3585	3585	3585	0
145	20231222	172200	358916730	3585	3585	3585	3585	0
146	20231222	172100	358916730	3585	3585	3585	3585	0
147	20231222	172000	358916730	3585	3585	3585	3585	0
148	20231222	171900	358916730	3585	3585	3585	3585	0
149	20231222	171800	358916730	3585	3585	3585	3585	0
150	20231222	171700	358916730	3585	3585	3585	3585	0
151	20231222	171600	358916730	3585	3585	3585	3585	0
152	20231222	171500	358916730	3585	3585	3585	3585	1754
153	20231222	171400	358916730	3585	3585	3585	3585	0
154	20231222	171300	358916730	3585	3585	3585	3585	0
155	20231222	171200	358916730	3585	3585	3585	3585	0
156	20231222	171100	358916730	3585	3585	3585	3585	0
157	20231222	171000	358916730	3585	3585	3585	3585	0
158	20231222	170900	358916730	3585	3585	3585	3585	0
159	20231222	170800	358916730	3585	3585	3585	3585	0
160	20231222	170700	358916730	3585	3585	3585	3585	0
161	20231222	170600	358916730	3585	3585	3585	3585	0
162	20231222	170500	358916730	3585	3585	3585	3585	0
163	20231222	170400	358916730	3585	3585	3585	3585	0
164	20231222	170300	358916730	3585	3585	3585	3585	0
165	20231222	170200	358916730	3585	3585	3585	3585	0
166	20231222	170100	358916730	3585	3585	3585	3585	0
167	20231222	170000	358916730	3585	3585	3585	3585	0
168	20231222	165900	358916730	3585	3585	3585	3585	0
169	20231222	165800	358916730	3585	3585	3585	3585	0
170	20231222	165700	358916730	3585	3585	3585	3585	0
171	20231222	165600	358916730	3585	3585	3585	3585	0
172	20231222	165500	358916730	3585	3585	3585	3585	0
173	20231222	165400	358916730	3585	3585	3585	3585	0
174	20231222	165300	358916730	3585	3585	3585	3585	0
175	20231222	165200	358916730	3585	3585	3585	3585	0
176	20231222	165100	358916730	3585	3585	3585	3585	0
177	20231222	165000	358916730	3585	3585	3585	3585	0
178	20231222	164900	358916730	3585	3585	3585	3585	0
179	20231222	164800	358916730	3585	3585	3585	3585	0
180	20231222	164700	358916730	3585	3585	3585	3585	0
181	20231222	164600	358916730	3585	3585	3585	3585	0
182	20231222	164500	358916730	3585	3585	3585	3585	1754
183	20231222	164400	358916730	3585	3585	3585	3585	0
184	20231222	164300	358916730	3585	3585	3585	3585	0
185	20231222	164200	358916730	3585	3585	3585	3585	0
186	20231222	164100	358916730	3585	3585	3585	3585	0
187	20231222	164000	358916730	3585	3585	3585	3585	0
188	20231222	163900	358916730	3585	3585	3585	3585	0
189	20231222	163800	358916730	3585	3585	3585	3585	0
190	20231222	163700	358916730	3585	3585	3585	3585	0
191	20231222	163600	358916730	3585	3585	3585	3585	0
192	20231222	163500	358916730	3585	3585	3585	3585	0
193	20231222	163400	358916730	3585	3585	3585	3585	0
194	20231222	163300	358916730	3585	3585	3585	3585	0
195	20231222	163200	358916730	3585	3585	3585	3585	0
196	20231222	163100	358916730	3585	3585	3585	3585	0
197	20231222	163000	358916730	3585	3585	3585	3585	0
198	20231222	162900	358916730	3585	3585	3585	3585	0
199	20231222	162800	358916730	3585	3585	3585	3585	0
200	20231222	162700	358916730	3585	3585	3585	3585	0
201	20231222	162600	358916730	3585	3585	3585	3585	0
202	20231222	162500	358916730	3585	3585	3585	3585	0
203	20231222	162400	358916730	3585	3585	3585	3585	0
204	20231222	162300	358916730	3585	3585	3585	3585	0
205	20231222	162200	358916730	3585	3585	3585	3585	0
206	20231222	162100	358916730	3585	3585	3585	3585	0
207	20231222	162000	358916730	3585	3585	3585	3585	0
208	20231222	161900	358916730	3585	3585	3585	3585	0
209	20231222	161800	358916730	3585	3585	3585	3585	0
210	20231222	161700	358916730	3585	3585	3585	3585	0
211	20231222	161600	358916730	3585	3585	3585	3585	0
212	20231222	161500	358916730	3585	3585	3585	3585	1754
213	20231222	161400	358916730	3585	3585	3585	3585	0
214	20231222	161300	358916730	3585	3585	3585	3585	0
215	20231222	161200	358916730	3585	3585	3585	3585	0
216	20231222	161100	358916730	3585	3585	3585	3585	0
217	20231222	161000	358916730	3585	3585	3585	3585	0
218	20231222	160900	358916730	3585	3585	3585	3585	0
219	20231222	160800	358916730	3585	3585	3585	3585	0
220	20231222	160700	358916730	3585	3585	3585	3585	0
221	20231222	160600	358916730	3585	3585	3585	3585	0
222	20231222	160500	358916730	3585	3585	3585	3585	0
223	20231222	160400	358916730	3585	3585	3585	3585	0
224	20231222	160300	358916730	3585	3585	3585	3585	0
225	20231222	160200	358916730	3585	3585	3585	3585	0
226	20231222	160100	358916730	3585	3585	3585	3585	0
227	20231222	160000	358916730	3585	3585	3585	3585	0
228	20231222	155900	358916730	3585	3585	3585	3585	0
229	20231222	155800	358916730	3585	3585	3585	3585	0
230	20231222	155700	358916730	3585	3585	3585	3585	0
231	20231222	155600	358916730	3585	3585	3585	3585	0
232	20231222	155500	358916730	3585	3585	3585	3585	0
233	20231222	155400	358916730	3585	3585	3585	3585	0
234	20231222	155300	358916730	3585	3585	3585	3585	0
235	20231222	155200	358916730	3585	3585	3585	3585	0
236	20231222	155100	358916730	3585	3585	3585	3585	0
237	20231222	155000	358916730	3585	3585	3585	3585	0
238	20231222	154900	358916730	3585	3585	3585	3585	0
239	20231222	154800	358916730	3585	3585	3585	3585	0
240	20231222	154700	358916730	3585	3585	3585	3585	0
241	20231222	154600	358916730	3585	3585	3585	3585	0
242	20231222	154500	358916730	3585	3585	3585	3585	1754
243	20231222	154400	358916730	3585	3585	3585	3585	0
244	20231222	154300	358916730	3585	3585	3585	3585	0
245	20231222	154200	358916730	3585	3585	3585	3585	0
246	20231222	154100	358916730	3585	3585	3585	3585	0
247	20231222	154000	358916730	3585	3585	3585	3585	0
248	20231222	153900	358916730	3585	3585	3585	3585	0
249	20231222	153800	358916730	3585	3585	3585	3585	0
250	20231222	153700	358916730	3585	3585	3585	3585	0
251	20231222	153600	358916730	3585	3585	3585	3585	0
252	20231222	153500	358916730	3585	3585	3585	3585	0
253	20231222	153400	358916730	3585	3585	3585	3585	0
254	20231222	153300	358916730	3585	3585	3585	3585	0
255	20231222	153200	358916730	3585	3585	3585	3585	0
256	20231222	153100	358916730	3585	3585	3585	3585	0
257	20231222	153000	358916730	3585	3585	3585	3585	1754
258	20231222	152900	352628640	3605	3605	3605	3605	0
259	20231222	152800	352628640	3605	3605	3605	3605	0
260	20231222	152700	352628640	3605	3605	3605	3605	0
261	20231222	152600	352628640	3605	3605	3605	3605	0
262	20231222	152500	352628640	3605	3605	3605	3605	0
263	20231222	152400	352628640	3605	3605	3605	3605	0
264	20231222	152300	352628640	3605	3605	3605	3605	0
265	20231222	152200	352628640	3605	3605	3605	3605	0
266	20231222	152100	352628640	3605	3605	3605	3605	0
267	20231222	152000	352628640	3605	3605	3605	3605	0
268	20231222	151900	352628640	3605	3590	3605	3590	191
269	20231222	151800	351942920	3590	3590	3590	3590	50
270	20231222	151700	351763420	3590	3590	3590	3590	33
271	20231222	151600	351644950	3590	3595	3595	3590	140
272	20231222	151500	351141720	3590	3595	3595	3590	17
273	20231222	151400	351080685	3590	3590	3590	3590	0
274	20231222	151300	351080685	3590	3585	3590	3585	5475
275	20231222	151200	331452730	3585	3580	3585	3580	766
276	20231222	151100	328710200	3585	3590	3590	3585	2854
277	20231222	151000	318473500	3590	3595	3595	3590	106
278	20231222	150900	318092435	3595	3595	3605	3595	237
279	20231222	150800	317239245	3595	3595	3600	3595	693
280	20231222	150700	314744455	3595	3600	3600	3595	196
281	20231222	150600	314039585	3595	3590	3595	3590	287
282	20231222	150500	313007825	3595	3595	3595	3595	17
283	20231222	150400	312946710	3590	3590	3590	3590	60
284	20231222	150300	312731310	3595	3590	3595	3590	1106
285	20231222	150200	308755700	3595	3595	3595	3595	0
286	20231222	150100	308755700	3595	3595	3595	3595	524
287	20231222	150000	306871920	3590	3590	3590	3590	3
288	20231222	145900	306861150	3590	3590	3595	3590	884
289	20231222	145800	303683270	3590	3590	3590	3585	457
290	20231222	145700	302042730	3590	3585	3590	3585	129
291	20231222	145600	301579765	3590	3585	3590	3585	421
292	20231222	145500	300068480	3590	3590	3590	3590	0
293	20231222	145400	300068480	3590	3590	3590	3590	865
294	20231222	145300	296963130	3595	3595	3595	3590	816
295	20231222	145200	294031005	3595	3595	3595	3595	1152
296	20231222	145100	289889565	3595	3595	3595	3595	3
297	20231222	145000	289878780	3595	3595	3595	3595	997
298	20231222	144900	286294565	3595	3600	3600	3595	2256
299	20231222	144800	278178740	3600	3600	3600	3600	275
300	20231222	144700	277188740	3600	3600	3600	3600	1
301	20231222	144600	277185140	3600	3600	3600	3600	0
302	20231222	144500	277185140	3600	3600	3600	3600	150
303	20231222	144400	276645140	3605	3605	3605	3605	0
304	20231222	144300	276645140	3605	3605	3605	3605	220
305	20231222	144200	275852040	3605	3605	3605	3605	0
306	20231222	144100	275852040	3605	3605	3605	3605	14
307	20231222	144000	275801570	3600	3600	3600	3600	10
308	20231222	143900	275765570	3600	3605	3605	3600	55
309	20231222	143800	275567390	3600	3600	3600	3600	4
310	20231222	143700	275552990	3605	3605	3605	3605	0
311	20231222	143600	275552990	3605	3605	3605	3605	0
312	20231222	143500	275552990	3605	3605	3605	3605	14
313	20231222	143400	275502520	3605	3605	3605	3605	0
314	20231222	143300	275502520	3605	3605	3605	3605	0
315	20231222	143200	275502520	3605	3605	3605	3605	279
316	20231222	143100	274496725	3600	3600	3600	3600	1
317	20231222	143000	274493125	3600	3600	3600	3600	57
318	20231222	142900	274287925	3610	3600	3610	3600	202
319	20231222	142800	273558715	3600	3600	3600	3600	1
320	20231222	142700	273555115	3600	3600	3600	3600	1
321	20231222	142600	273551515	3600	3600	3600	3600	0
322	20231222	142500	273551515	3600	3610	3610	3600	70
323	20231222	142400	273298825	3600	3600	3600	3600	113
324	20231222	142300	272892025	3600	3600	3600	3600	2
325	20231222	142200	272884825	3600	3600	3600	3600	1
326	20231222	142100	272881225	3600	3600	3600	3600	0
327	20231222	142000	272881225	3600	3605	3605	3600	1480
328	20231222	141900	267551035	3605	3605	3605	3605	0
329	20231222	141800	267551035	3605	3605	3605	3605	0
330	20231222	141700	267551035	3605	3605	3605	3605	0
331	20231222	141600	267551035	3605	3605	3605	3605	0
332	20231222	141500	267551035	3605	3605	3605	3605	0
333	20231222	141400	267551035	3605	3610	3610	3605	91
334	20231222	141300	267222925	3610	3610	3610	3610	5
335	20231222	141200	267204875	3605	3605	3605	3605	0
336	20231222	141100	267204875	3605	3605	3605	3605	0
337	20231222	141000	267204875	3605	3605	3605	3605	0
338	20231222	140900	267204875	3605	3605	3605	3605	501
339	20231222	140800	265398770	3605	3605	3605	3605	0
340	20231222	140700	265398770	3605	3610	3610	3605	1950
341	20231222	140600	258361530	3615	3615	3615	3615	0
342	20231222	140500	258361530	3615	3615	3615	3615	5
343	20231222	140400	258343455	3615	3615	3615	3615	0
344	20231222	140300	258343455	3615	3615	3615	3615	0
345	20231222	140200	258343455	3615	3615	3615	3615	0
346	20231222	140100	258343455	3615	3620	3620	3615	713
347	20231222	140000	255765955	3615	3615	3615	3615	0
348	20231222	135900	255765955	3615	3615	3615	3615	0
349	20231222	135800	255765955	3615	3615	3615	3615	0
350	20231222	135700	255765955	3615	3615	3615	3615	9
351	20231222	135600	255733420	3615	3615	3615	3615	0
352	20231222	135500	255733420	3615	3615	3615	3615	0
353	20231222	135400	255733420	3615	3615	3615	3615	326
354	20231222	135300	254554930	3615	3615	3615	3615	3
355	20231222	135200	254544085	3615	3615	3615	3615	25
356	20231222	135100	254453710	3620	3620	3620	3620	0
357	20231222	135000	254453710	3620	3620	3620	3620	1
358	20231222	134900	254450090	3615	3615	3615	3615	0
359	20231222	134800	254450090	3615	3615	3615	3615	0
360	20231222	134700	254450090	3615	3615	3615	3615	0
361	20231222	134600	254450090	3615	3615	3615	3615	0
362	20231222	134500	254450090	3615	3615	3615	3615	2
363	20231222	134400	254442860	3610	3610	3610	3610	1
364	20231222	134300	254439250	3610	3620	3620	3610	2
365	20231222	134200	254432020	3610	3610	3610	3610	5
366	20231222	134100	254413970	3610	3610	3610	3610	0
367	20231222	134000	254413970	3610	3610	3610	3610	0
368	20231222	133900	254413970	3610	3610	3610	3610	0
369	20231222	133800	254413970	3610	3610	3610	3610	0
370	20231222	133700	254413970	3610	3620	3620	3610	302
371	20231222	133600	253320750	3610	3610	3610	3610	1
372	20231222	133500	253317140	3610	3610	3610	3610	242
373	20231222	133400	252443520	3610	3610	3610	3610	134
374	20231222	133300	251959780	3620	3620	3620	3620	1
375	20231222	133200	251956160	3610	3610	3610	3610	21
376	20231222	133100	251880350	3610	3610	3610	3610	0
377	20231222	133000	251880350	3610	3610	3610	3610	100
378	20231222	132900	251519350	3610	3610	3610	3610	20
379	20231222	132800	251447150	3610	3610	3610	3610	0
380	20231222	132700	251447150	3610	3610	3610	3610	0
381	20231222	132600	251447150	3610	3610	3610	3610	0
382	20231222	132500	251447150	3610	3610	3610	3610	1
383	20231222	132400	251443540	3610	3610	3610	3610	1
384	20231222	132300	251439930	3610	3610	3610	3610	1
385	20231222	132200	251436320	3620	3620	3620	3620	11
386	20231222	132100	251396500	3620	3620	3620	3620	1
387	20231222	132000	251392880	3620	3620	3620	3620	2
388	20231222	131900	251385640	3605	3605	3605	3605	0
389	20231222	131800	251385640	3605	3605	3605	3605	0
390	20231222	131700	251385640	3605	3605	3605	3605	1
391	20231222	131600	251382035	3605	3605	3605	3605	0
392	20231222	131500	251382035	3605	3605	3605	3600	768
393	20231222	131400	248613400	3605	3610	3610	3605	739
394	20231222	131300	245945615	3615	3615	3615	3615	6
395	20231222	131200	245923925	3615	3615	3615	3615	328
396	20231222	131100	244738205	3615	3615	3615	3615	0
397	20231222	131000	244738205	3615	3615	3615	3615	0
398	20231222	130900	244738205	3615	3615	3615	3615	0
399	20231222	130800	244738205	3615	3615	3615	3615	0
400	20231222	130700	244738205	3615	3615	3615	3615	0
401	20231222	130600	244738205	3615	3615	3615	3615	1
402	20231222	130500	244734590	3615	3615	3615	3615	0
403	20231222	130400	244734590	3615	3615	3615	3615	153
404	20231222	130300	244181495	3615	3615	3615	3615	0
405	20231222	130200	244181495	3615	3620	3620	3615	301
406	20231222	130100	243091880	3615	3620	3620	3615	34
407	20231222	130000	242968955	3620	3620	3620	3620	200
408	20231222	125900	242244955	3620	3620	3620	3620	0
409	20231222	125800	242244955	3620	3620	3620	3620	0
410	20231222	125700	242244955	3620	3620	3620	3620	0
411	20231222	125600	242244955	3620	3620	3620	3620	1
412	20231222	125500	242241335	3620	3620	3620	3620	1
413	20231222	125400	242237715	3620	3620	3625	3620	164
414	20231222	125300	241643225	3620	3620	3620	3620	2002
415	20231222	125200	234395985	3620	3620	3620	3620	66
416	20231222	125100	234157065	3620	3620	3620	3620	11
417	20231222	125000	234117245	3620	3620	3620	3620	643
418	20231222	124900	231789585	3625	3625	3625	3625	0
419	20231222	124800	231789585	3625	3625	3625	3625	796
420	20231222	124700	228904085	3625	3625	3625	3625	4
421	20231222	124600	228889585	3640	3640	3640	3640	0
422	20231222	124500	228889585	3640	3640	3640	3640	0
423	20231222	124400	228889585	3640	3640	3640	3640	3
424	20231222	124300	228878665	3640	3640	3640	3640	0
425	20231222	124200	228878665	3640	3640	3640	3640	0
426	20231222	124100	228878665	3640	3640	3640	3640	0
427	20231222	124000	228878665	3640	3640	3640	3640	2
428	20231222	123900	228871385	3640	3640	3640	3640	0
429	20231222	123800	228871385	3640	3640	3640	3640	3
430	20231222	123700	228860465	3640	3640	3640	3600	18611
431	20231222	123600	161721615	3630	3630	3630	3630	134
432	20231222	123500	161235195	3630	3630	3630	3630	216
433	20231222	123400	160451115	3630	3630	3630	3630	2
434	20231222	123300	160443855	3630	3630	3630	3630	1
435	20231222	123200	160440225	3630	3630	3630	3630	6
436	20231222	123100	160418445	3630	3630	3630	3630	0
437	20231222	123000	160418445	3630	3630	3630	3630	0
438	20231222	122900	160418445	3630	3630	3630	3630	0
439	20231222	122800	160418445	3630	3630	3630	3630	1025
440	20231222	122700	156697695	3630	3630	3630	3630	0
441	20231222	122600	156697695	3630	3630	3630	3630	0
442	20231222	122500	156697695	3630	3630	3630	3630	30
443	20231222	122400	156588795	3630	3630	3630	3630	0
444	20231222	122300	156588795	3630	3630	3630	3630	0
445	20231222	122200	156588795	3630	3640	3640	3630	82
446	20231222	122100	156291125	3630	3630	3630	3630	101
447	20231222	122000	155924495	3630	3630	3630	3630	0
448	20231222	121900	155924495	3630	3630	3630	3630	17
449	20231222	121800	155862785	3630	3630	3630	3630	0
450	20231222	121700	155862785	3630	3630	3630	3630	25
451	20231222	121600	155772035	3630	3630	3630	3630	72
452	20231222	121500	155510675	3630	3630	3630	3630	50
453	20231222	121400	155329175	3630	3630	3630	3630	2
454	20231222	121300	155321915	3630	3635	3635	3630	661
455	20231222	121200	152920500	3635	3635	3635	3635	34
456	20231222	121100	152796910	3635	3635	3635	3635	0
457	20231222	121000	152796910	3635	3635	3635	3635	72
458	20231222	120900	152535190	3635	3635	3635	3635	0
459	20231222	120800	152535190	3635	3635	3635	3635	84
460	20231222	120700	152229850	3635	3635	3635	3635	0
461	20231222	120600	152229850	3635	3635	3635	3635	30
462	20231222	120500	152120800	3635	3635	3635	3635	0
463	20231222	120400	152120800	3635	3635	3635	3635	150
464	20231222	120300	151575550	3635	3635	3635	3635	441
465	20231222	120200	149972515	3635	3635	3635	3635	0
466	20231222	120100	149972515	3635	3635	3635	3635	0
467	20231222	120000	149972515	3635	3635	3635	3635	277
468	20231222	115900	148965620	3635	3635	3635	3635	0
469	20231222	115800	148965620	3635	3630	3635	3630	864
470	20231222	115700	145827300	3630	3630	3630	3630	0
471	20231222	115600	145827300	3630	3630	3630	3630	754
472	20231222	115500	143090280	3630	3625	3630	3625	306
473	20231222	115400	141981000	3630	3630	3630	3630	1
474	20231222	115300	141977370	3625	3625	3625	3625	0
475	20231222	115200	141977370	3625	3625	3625	3625	1
476	20231222	115100	141973745	3625	3625	3625	3625	0
477	20231222	115000	141973745	3625	3625	3625	3625	317
478	20231222	114900	140824620	3625	3625	3625	3625	0
479	20231222	114800	140824620	3625	3630	3630	3625	157
480	20231222	114700	140255070	3635	3635	3635	3635	0
481	20231222	114600	140255070	3635	3635	3635	3635	0
482	20231222	114500	140255070	3635	3635	3635	3635	0
483	20231222	114400	140255070	3635	3635	3635	3635	50
484	20231222	114300	140073320	3635	3635	3635	3635	10
485	20231222	114200	140036970	3630	3630	3630	3630	5
486	20231222	114100	140018820	3635	3635	3635	3635	14
487	20231222	114000	139967930	3635	3635	3635	3635	52
488	20231222	113900	139778910	3625	3625	3625	3625	0
489	20231222	113800	139778910	3625	3625	3625	3625	0
490	20231222	113700	139778910	3625	3625	3625	3625	0
491	20231222	113600	139778910	3625	3625	3625	3625	500
492	20231222	113500	137966410	3625	3625	3625	3625	0
493	20231222	113400	137966410	3625	3625	3625	3625	0
494	20231222	113300	137966410	3625	3625	3625	3625	0
495	20231222	113200	137966410	3625	3625	3625	3625	0
496	20231222	113100	137966410	3625	3640	3640	3625	4985
497	20231222	113000	119860095	3640	3640	3640	3640	1
498	20231222	112900	119856455	3640	3640	3640	3640	0
499	20231222	112800	119856455	3640	3640	3640	3640	0
500	20231222	112700	119856455	3640	3640	3640	3640	0
501	20231222	112600	119856455	3640	3640	3640	3640	0
502	20231222	112500	119856455	3640	3640	3640	3640	2
503	20231222	112400	119849175	3640	3650	3650	3640	55
504	20231222	112300	119648925	3650	3650	3650	3650	1
505	20231222	112200	119645275	3640	3640	3640	3640	0
506	20231222	112100	119645275	3640	3640	3640	3640	48
507	20231222	112000	119470555	3650	3650	3650	3650	0
508	20231222	111900	119470555	3650	3650	3650	3650	0
509	20231222	111800	119470555	3650	3650	3650	3650	1
510	20231222	111700	119466905	3640	3640	3640	3640	8
511	20231222	111600	119437785	3640	3640	3640	3640	0
512	20231222	111500	119437785	3640	3640	3640	3640	0
513	20231222	111400	119437785	3640	3650	3650	3640	3
514	20231222	111300	119426855	3640	3640	3640	3640	70
515	20231222	111200	119172055	3650	3650	3650	3650	0
516	20231222	111100	119172055	3650	3650	3650	3650	0
517	20231222	111000	119172055	3650	3650	3650	3650	0
518	20231222	110900	119172055	3650	3650	3650	3650	0
519	20231222	110800	119172055	3650	3650	3650	3650	1
520	20231222	110700	119168405	3640	3640	3645	3640	59
521	20231222	110600	118953385	3640	3640	3640	3640	2
522	20231222	110500	118946105	3640	3640	3640	3640	6
523	20231222	110400	118924265	3640	3640	3640	3640	4
524	20231222	110300	118909705	3640	3640	3640	3640	1
525	20231222	110200	118906065	3640	3640	3640	3640	60
526	20231222	110100	118687665	3645	3645	3645	3645	449
527	20231222	110000	117051060	3660	3660	3660	3660	0
528	20231222	105900	117051060	3660	3660	3660	3660	0
529	20231222	105800	117051060	3660	3660	3660	3660	3
530	20231222	105700	117040080	3660	3660	3660	3660	0
531	20231222	105600	117040080	3660	3660	3660	3660	0
532	20231222	105500	117040080	3660	3660	3660	3660	0
533	20231222	105400	117040080	3660	3660	3660	3660	0
534	20231222	105300	117040080	3660	3660	3660	3660	0
535	20231222	105200	117040080	3660	3660	3660	3660	0
536	20231222	105100	117040080	3660	3660	3660	3660	5
537	20231222	105000	117021780	3660	3660	3660	3660	0
538	20231222	104900	117021780	3660	3660	3660	3660	100
539	20231222	104800	116655780	3660	3660	3660	3660	0
540	20231222	104700	116655780	3660	3660	3660	3660	82
541	20231222	104600	116355660	3660	3660	3660	3660	18
542	20231222	104500	116289780	3660	3660	3660	3660	0
543	20231222	104400	116289780	3660	3660	3660	3660	0
544	20231222	104300	116289780	3660	3660	3660	3660	200
545	20231222	104200	115557780	3660	3660	3660	3660	59
546	20231222	104100	115341840	3660	3660	3660	3660	21
547	20231222	104000	115264980	3665	3665	3665	3665	1
548	20231222	103900	115261315	3665	3665	3665	3665	0
549	20231222	103800	115261315	3665	3665	3665	3665	0
550	20231222	103700	115261315	3665	3660	3665	3660	300
551	20231222	103600	114162345	3660	3660	3660	3660	0
552	20231222	103500	114162345	3660	3660	3660	3660	0
553	20231222	103400	114162345	3660	3660	3660	3660	0
554	20231222	103300	114162345	3660	3655	3660	3655	2
555	20231222	103200	114155030	3645	3645	3645	3645	0
556	20231222	103100	114155030	3645	3645	3645	3645	0
557	20231222	103000	114155030	3645	3645	3645	3645	0
558	20231222	102900	114155030	3645	3645	3645	3645	87
559	20231222	102800	113837915	3645	3645	3645	3645	0
560	20231222	102700	113837915	3645	3645	3645	3645	0
561	20231222	102600	113837915	3645	3645	3645	3645	0
562	20231222	102500	113837915	3645	3645	3645	3645	0
563	20231222	102400	113837915	3645	3645	3645	3645	5
564	20231222	102300	113819690	3645	3645	3645	3645	2
565	20231222	102200	113812400	3635	3635	3635	3635	0
566	20231222	102100	113812400	3635	3635	3635	3635	0
567	20231222	102000	113812400	3635	3645	3645	3635	400
568	20231222	101900	112357780	3670	3670	3670	3670	0
569	20231222	101800	112357780	3670	3670	3670	3670	0
570	20231222	101700	112357780	3670	3670	3670	3670	460
571	20231222	101600	110669580	3670	3670	3670	3670	0
572	20231222	101500	110669580	3670	3670	3670	3670	650
573	20231222	101400	108284080	3665	3640	3665	3640	539
574	20231222	101300	106312960	3640	3640	3640	3640	0
575	20231222	101200	106312960	3640	3640	3640	3640	0
576	20231222	101100	106312960	3640	3640	3640	3640	5
577	20231222	101000	106294760	3640	3640	3640	3640	0
578	20231222	100900	106294760	3640	3630	3640	3630	61
579	20231222	100800	106072730	3630	3640	3640	3630	304
580	20231222	100700	104968170	3640	3640	3640	3640	300
581	20231222	100600	103876170	3640	3640	3640	3640	1
582	20231222	100500	103872530	3640	3645	3645	3640	437
583	20231222	100400	102281285	3650	3650	3650	3650	2500
584	20231222	100300	93156285	3650	3650	3650	3650	0
585	20231222	100200	93156285	3650	3650	3650	3650	0
586	20231222	100100	93156285	3650	3650	3650	3650	0
587	20231222	100000	93156285	3650	3650	3650	3650	0
588	20231222	095900	93156285	3650	3650	3650	3650	0
589	20231222	095800	93156285	3650	3650	3650	3650	200
590	20231222	095700	92426285	3650	3655	3655	3650	152
591	20231222	095600	91871285	3655	3665	3665	3655	34
592	20231222	095500	91746785	3660	3665	3665	3660	101
593	20231222	095400	91377120	3665	3665	3665	3665	0
594	20231222	095300	91377120	3665	3670	3670	3665	51
595	20231222	095200	91190200	3640	3645	3645	3640	759
596	20231222	095100	88427200	3645	3635	3645	3635	121
597	20231222	095000	87986255	3630	3630	3630	3630	0
598	20231222	094900	87986255	3630	3630	3630	3630	916
599	20231222	094800	84661175	3635	3635	3635	3635	0
600	20231222	094700	84661175	3635	3625	3635	3625	312
601	20231222	094600	83530165	3635	3640	3640	3635	183
602	20231222	094500	82864645	3640	3645	3645	3640	73
603	20231222	094400	82598810	3645	3645	3645	3645	5
604	20231222	094300	82580585	3645	3635	3645	3635	101
605	20231222	094200	82213440	3635	3635	3635	3635	0
606	20231222	094100	82213440	3635	3635	3635	3635	70
607	20231222	094000	81958990	3640	3645	3645	3640	253
608	20231222	093900	81036960	3645	3675	3675	3645	772
609	20231222	093800	78216430	3655	3655	3655	3655	1
610	20231222	093700	78212775	3675	3655	3675	3655	311
611	20231222	093600	77076030	3655	3675	3675	3655	680
612	20231222	093500	74582630	3675	3675	3675	3675	0
613	20231222	093400	74582630	3675	3675	3675	3675	502
614	20231222	093300	72737780	3675	3675	3675	3675	50
615	20231222	093200	72554030	3675	3675	3675	3675	1
616	20231222	093100	72550355	3650	3650	3650	3650	1248
617	20231222	093000	67995155	3645	3645	3645	3645	0
618	20231222	092900	67995155	3645	3645	3645	3645	219
619	20231222	092800	67196900	3645	3645	3645	3645	50
620	20231222	092700	67014650	3640	3640	3640	3640	284
621	20231222	092600	65980890	3640	3640	3640	3640	10
622	20231222	092500	65944490	3640	3640	3640	3640	0
623	20231222	092400	65944490	3640	3650	3650	3640	2741
624	20231222	092300	55940020	3650	3650	3650	3650	0
625	20231222	092200	55940020	3650	3650	3650	3650	1
626	20231222	092100	55936370	3650	3655	3655	3650	126
627	20231222	092000	55476435	3655	3655	3655	3655	0
628	20231222	091900	55476435	3655	3655	3655	3655	0
629	20231222	091800	55476435	3655	3665	3665	3655	987
630	20231222	091700	51868590	3695	3660	3695	3660	2277
631	20231222	091600	43521250	3670	3660	3670	3660	683
632	20231222	091500	41021460	3660	3655	3670	3655	418
633	20231222	091400	39492290	3655	3670	3670	3655	864
634	20231222	091300	36334355	3655	3655	3655	3655	139
635	20231222	091200	35826310	3655	3655	3655	3655	181
636	20231222	091100	35164755	3675	3655	3675	3655	498
637	20231222	091000	33344545	3675	3655	3675	3655	170
638	20231222	090900	32723175	3655	3655	3655	3655	51
639	20231222	090800	32536770	3650	3650	3650	3650	0
640	20231222	090700	32536770	3650	3650	3650	3650	6131
641	20231222	090600	10158620	3650	3650	3650	3650	76
642	20231222	090500	9881220	3650	3650	3650	3650	270
643	20231222	090400	8895720	3655	3655	3655	3655	206
644	20231222	090300	8142790	3660	3665	3665	3660	399
645	20231222	090200	6681905	3665	3680	3680	3665	403
646	20231222	090100	5204760	3695	3695	3695	3695	1
647	20231222	090000	5201065	3655	3655	3655	3655	1423