KissMeData/082640/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195000	794822945	4440	4440	4440	4440	1739
3	20231222	194900	794822945	4440	4440	4440	4440	0
4	20231222	194800	794822945	4440	4440	4440	4440	0
5	20231222	194700	794822945	4440	4440	4440	4440	0
6	20231222	194600	794822945	4440	4440	4440	4440	0
7	20231222	194500	794822945	4440	4440	4440	4440	0
8	20231222	194400	794822945	4440	4440	4440	4440	0
9	20231222	194300	794822945	4440	4440	4440	4440	0
10	20231222	194200	794822945	4440	4440	4440	4440	0
11	20231222	194100	794822945	4440	4440	4440	4440	0
12	20231222	194000	794822945	4440	4440	4440	4440	0
13	20231222	193900	794822945	4440	4440	4440	4440	0
14	20231222	193800	794822945	4440	4440	4440	4440	0
15	20231222	193700	794822945	4440	4440	4440	4440	0
16	20231222	193600	794822945	4440	4440	4440	4440	0
17	20231222	193500	794822945	4440	4440	4440	4440	0
18	20231222	193400	794822945	4440	4440	4440	4440	0
19	20231222	193300	794822945	4440	4440	4440	4440	0
20	20231222	193200	794822945	4440	4440	4440	4440	0
21	20231222	193100	794822945	4440	4440	4440	4440	0
22	20231222	193000	794822945	4440	4440	4440	4440	0
23	20231222	192900	794822945	4440	4440	4440	4440	0
24	20231222	192800	794822945	4440	4440	4440	4440	0
25	20231222	192700	794822945	4440	4440	4440	4440	0
26	20231222	192600	794822945	4440	4440	4440	4440	0
27	20231222	192500	794822945	4440	4440	4440	4440	0
28	20231222	192400	794822945	4440	4440	4440	4440	0
29	20231222	192300	794822945	4440	4440	4440	4440	0
30	20231222	192200	794822945	4440	4440	4440	4440	0
31	20231222	192100	794822945	4440	4440	4440	4440	0
32	20231222	192000	794822945	4440	4440	4440	4440	1739
33	20231222	191900	794822945	4440	4440	4440	4440	0
34	20231222	191800	794822945	4440	4440	4440	4440	0
35	20231222	191700	794822945	4440	4440	4440	4440	0
36	20231222	191600	794822945	4440	4440	4440	4440	0
37	20231222	191500	794822945	4440	4440	4440	4440	0
38	20231222	191400	794822945	4440	4440	4440	4440	0
39	20231222	191300	794822945	4440	4440	4440	4440	0
40	20231222	191200	794822945	4440	4440	4440	4440	0
41	20231222	191100	794822945	4440	4440	4440	4440	0
42	20231222	191000	794822945	4440	4440	4440	4440	0
43	20231222	190900	794822945	4440	4440	4440	4440	0
44	20231222	190800	794822945	4440	4440	4440	4440	0
45	20231222	190700	794822945	4440	4440	4440	4440	0
46	20231222	190600	794822945	4440	4440	4440	4440	0
47	20231222	190500	794822945	4440	4440	4440	4440	0
48	20231222	190400	794822945	4440	4440	4440	4440	0
49	20231222	190300	794822945	4440	4440	4440	4440	0
50	20231222	190200	794822945	4440	4440	4440	4440	0
51	20231222	190100	794822945	4440	4440	4440	4440	0
52	20231222	190000	794822945	4440	4440	4440	4440	0
53	20231222	185900	794822945	4440	4440	4440	4440	0
54	20231222	185800	794822945	4440	4440	4440	4440	0
55	20231222	185700	794822945	4440	4440	4440	4440	0
56	20231222	185600	794822945	4440	4440	4440	4440	0
57	20231222	185500	794822945	4440	4440	4440	4440	0
58	20231222	185400	794822945	4440	4440	4440	4440	0
59	20231222	185300	794822945	4440	4440	4440	4440	0
60	20231222	185200	794822945	4440	4440	4440	4440	0
61	20231222	185100	794822945	4440	4440	4440	4440	0
62	20231222	185000	794822945	4440	4440	4440	4440	1739
63	20231222	184900	794822945	4440	4440	4440	4440	0
64	20231222	184800	794822945	4440	4440	4440	4440	0
65	20231222	184700	794822945	4440	4440	4440	4440	0
66	20231222	184600	794822945	4440	4440	4440	4440	0
67	20231222	184500	794822945	4440	4440	4440	4440	0
68	20231222	184400	794822945	4440	4440	4440	4440	0
69	20231222	184300	794822945	4440	4440	4440	4440	0
70	20231222	184200	794822945	4440	4440	4440	4440	0
71	20231222	184100	794822945	4440	4440	4440	4440	0
72	20231222	184000	794822945	4440	4440	4440	4440	0
73	20231222	183900	794822945	4440	4440	4440	4440	0
74	20231222	183800	794822945	4440	4440	4440	4440	0
75	20231222	183700	794822945	4440	4440	4440	4440	0
76	20231222	183600	794822945	4440	4440	4440	4440	0
77	20231222	183500	794822945	4440	4440	4440	4440	0
78	20231222	183400	794822945	4440	4440	4440	4440	0
79	20231222	183300	794822945	4440	4440	4440	4440	0
80	20231222	183200	794822945	4440	4440	4440	4440	0
81	20231222	183100	794822945	4440	4440	4440	4440	0
82	20231222	183000	794822945	4440	4440	4440	4440	0
83	20231222	182900	794822945	4440	4440	4440	4440	0
84	20231222	182800	794822945	4440	4440	4440	4440	0
85	20231222	182700	794822945	4440	4440	4440	4440	0
86	20231222	182600	794822945	4440	4440	4440	4440	0
87	20231222	182500	794822945	4440	4440	4440	4440	0
88	20231222	182400	794822945	4440	4440	4440	4440	0
89	20231222	182300	794822945	4440	4440	4440	4440	0
90	20231222	182200	794822945	4440	4440	4440	4440	0
91	20231222	182100	794822945	4440	4440	4440	4440	0
92	20231222	182000	794822945	4440	4440	4440	4440	1739
93	20231222	181900	794822945	4440	4440	4440	4440	0
94	20231222	181800	794822945	4440	4440	4440	4440	0
95	20231222	181700	794822945	4440	4440	4440	4440	0
96	20231222	181600	794822945	4440	4440	4440	4440	0
97	20231222	181500	794822945	4440	4440	4440	4440	0
98	20231222	181400	794822945	4440	4440	4440	4440	0
99	20231222	181300	794822945	4440	4440	4440	4440	0
100	20231222	181200	794822945	4440	4440	4440	4440	0
101	20231222	181100	794822945	4440	4440	4440	4440	0
102	20231222	181000	794822945	4440	4440	4440	4440	0
103	20231222	180900	794822945	4440	4440	4440	4440	0
104	20231222	180800	794822945	4440	4440	4440	4440	0
105	20231222	180700	794822945	4440	4440	4440	4440	0
106	20231222	180600	794822945	4440	4440	4440	4440	0
107	20231222	180500	794822945	4440	4440	4440	4440	0
108	20231222	180400	794822945	4440	4440	4440	4440	0
109	20231222	180300	794822945	4440	4440	4440	4440	0
110	20231222	180200	794822945	4440	4440	4440	4440	0
111	20231222	180100	794822945	4440	4440	4440	4440	0
112	20231222	180000	794822945	4440	4440	4440	4440	0
113	20231222	175900	794822945	4440	4440	4440	4440	0
114	20231222	175800	794822945	4440	4440	4440	4440	0
115	20231222	175700	794822945	4440	4440	4440	4440	0
116	20231222	175600	794822945	4440	4440	4440	4440	0
117	20231222	175500	794822945	4440	4440	4440	4440	0
118	20231222	175400	794822945	4440	4440	4440	4440	0
119	20231222	175300	794822945	4440	4440	4440	4440	0
120	20231222	175200	794822945	4440	4440	4440	4440	0
121	20231222	175100	794822945	4440	4440	4440	4440	0
122	20231222	175000	794822945	4440	4440	4440	4440	1739
123	20231222	174900	794822945	4440	4440	4440	4440	0
124	20231222	174800	794822945	4440	4440	4440	4440	0
125	20231222	174700	794822945	4440	4440	4440	4440	0
126	20231222	174600	794822945	4440	4440	4440	4440	0
127	20231222	174500	794822945	4440	4440	4440	4440	0
128	20231222	174400	794822945	4440	4440	4440	4440	0
129	20231222	174300	794822945	4440	4440	4440	4440	0
130	20231222	174200	794822945	4440	4440	4440	4440	0
131	20231222	174100	794822945	4440	4440	4440	4440	0
132	20231222	174000	794822945	4440	4440	4440	4440	0
133	20231222	173900	794822945	4440	4440	4440	4440	0
134	20231222	173800	794822945	4440	4440	4440	4440	0
135	20231222	173700	794822945	4440	4440	4440	4440	0
136	20231222	173600	794822945	4440	4440	4440	4440	0
137	20231222	173500	794822945	4440	4440	4440	4440	0
138	20231222	173400	794822945	4440	4440	4440	4440	0
139	20231222	173300	794822945	4440	4440	4440	4440	0
140	20231222	173200	794822945	4440	4440	4440	4440	0
141	20231222	173100	794822945	4440	4440	4440	4440	0
142	20231222	173000	794822945	4440	4440	4440	4440	0
143	20231222	172900	794822945	4440	4440	4440	4440	0
144	20231222	172800	794822945	4440	4440	4440	4440	0
145	20231222	172700	794822945	4440	4440	4440	4440	0
146	20231222	172600	794822945	4440	4440	4440	4440	0
147	20231222	172500	794822945	4440	4440	4440	4440	0
148	20231222	172400	794822945	4440	4440	4440	4440	0
149	20231222	172300	794822945	4440	4440	4440	4440	0
150	20231222	172200	794822945	4440	4440	4440	4440	0
151	20231222	172100	794822945	4440	4440	4440	4440	0
152	20231222	172000	794822945	4440	4440	4440	4440	1739
153	20231222	171900	794822945	4440	4440	4440	4440	0
154	20231222	171800	794822945	4440	4440	4440	4440	0
155	20231222	171700	794822945	4440	4440	4440	4440	0
156	20231222	171600	794822945	4440	4440	4440	4440	0
157	20231222	171500	794822945	4440	4440	4440	4440	0
158	20231222	171400	794822945	4440	4440	4440	4440	0
159	20231222	171300	794822945	4440	4440	4440	4440	0
160	20231222	171200	794822945	4440	4440	4440	4440	0
161	20231222	171100	794822945	4440	4440	4440	4440	0
162	20231222	171000	794822945	4440	4440	4440	4440	0
163	20231222	170900	794822945	4440	4440	4440	4440	0
164	20231222	170800	794822945	4440	4440	4440	4440	0
165	20231222	170700	794822945	4440	4440	4440	4440	0
166	20231222	170600	794822945	4440	4440	4440	4440	0
167	20231222	170500	794822945	4440	4440	4440	4440	0
168	20231222	170400	794822945	4440	4440	4440	4440	0
169	20231222	170300	794822945	4440	4440	4440	4440	0
170	20231222	170200	794822945	4440	4440	4440	4440	0
171	20231222	170100	794822945	4440	4440	4440	4440	0
172	20231222	170000	794822945	4440	4440	4440	4440	0
173	20231222	165900	794822945	4440	4440	4440	4440	0
174	20231222	165800	794822945	4440	4440	4440	4440	0
175	20231222	165700	794822945	4440	4440	4440	4440	0
176	20231222	165600	794822945	4440	4440	4440	4440	0
177	20231222	165500	794822945	4440	4440	4440	4440	0
178	20231222	165400	794822945	4440	4440	4440	4440	0
179	20231222	165300	794822945	4440	4440	4440	4440	0
180	20231222	165200	794822945	4440	4440	4440	4440	0
181	20231222	165100	794822945	4440	4440	4440	4440	0
182	20231222	165000	794822945	4440	4440	4440	4440	1739
183	20231222	164900	794822945	4440	4440	4440	4440	0
184	20231222	164800	794822945	4440	4440	4440	4440	0
185	20231222	164700	794822945	4440	4440	4440	4440	0
186	20231222	164600	794822945	4440	4440	4440	4440	0
187	20231222	164500	794822945	4440	4440	4440	4440	0
188	20231222	164400	794822945	4440	4440	4440	4440	0
189	20231222	164300	794822945	4440	4440	4440	4440	0
190	20231222	164200	794822945	4440	4440	4440	4440	0
191	20231222	164100	794822945	4440	4440	4440	4440	0
192	20231222	164000	794822945	4440	4440	4440	4440	0
193	20231222	163900	794822945	4440	4440	4440	4440	0
194	20231222	163800	794822945	4440	4440	4440	4440	0
195	20231222	163700	794822945	4440	4440	4440	4440	0
196	20231222	163600	794822945	4440	4440	4440	4440	0
197	20231222	163500	794822945	4440	4440	4440	4440	0
198	20231222	163400	794822945	4440	4440	4440	4440	0
199	20231222	163300	794822945	4440	4440	4440	4440	0
200	20231222	163200	794822945	4440	4440	4440	4440	0
201	20231222	163100	794822945	4440	4440	4440	4440	0
202	20231222	163000	794822945	4440	4440	4440	4440	0
203	20231222	162900	794822945	4440	4440	4440	4440	0
204	20231222	162800	794822945	4440	4440	4440	4440	0
205	20231222	162700	794822945	4440	4440	4440	4440	0
206	20231222	162600	794822945	4440	4440	4440	4440	0
207	20231222	162500	794822945	4440	4440	4440	4440	0
208	20231222	162400	794822945	4440	4440	4440	4440	0
209	20231222	162300	794822945	4440	4440	4440	4440	0
210	20231222	162200	794822945	4440	4440	4440	4440	0
211	20231222	162100	794822945	4440	4440	4440	4440	0
212	20231222	162000	794822945	4440	4440	4440	4440	1739
213	20231222	161900	794822945	4440	4440	4440	4440	0
214	20231222	161800	794822945	4440	4440	4440	4440	0
215	20231222	161700	794822945	4440	4440	4440	4440	0
216	20231222	161600	794822945	4440	4440	4440	4440	0
217	20231222	161500	794822945	4440	4440	4440	4440	0
218	20231222	161400	794822945	4440	4440	4440	4440	0
219	20231222	161300	794822945	4440	4440	4440	4440	0
220	20231222	161200	794822945	4440	4440	4440	4440	0
221	20231222	161100	794822945	4440	4440	4440	4440	0
222	20231222	161000	794822945	4440	4440	4440	4440	0
223	20231222	160900	794822945	4440	4440	4440	4440	0
224	20231222	160800	794822945	4440	4440	4440	4440	0
225	20231222	160700	794822945	4440	4440	4440	4440	0
226	20231222	160600	794822945	4440	4440	4440	4440	0
227	20231222	160500	794822945	4440	4440	4440	4440	0
228	20231222	160400	794822945	4440	4440	4440	4440	0
229	20231222	160300	794822945	4440	4440	4440	4440	0
230	20231222	160200	794822945	4440	4440	4440	4440	0
231	20231222	160100	794822945	4440	4440	4440	4440	0
232	20231222	160000	794822945	4440	4440	4440	4440	0
233	20231222	155900	794822945	4440	4440	4440	4440	0
234	20231222	155800	794822945	4440	4440	4440	4440	0
235	20231222	155700	794822945	4440	4440	4440	4440	0
236	20231222	155600	794822945	4440	4440	4440	4440	0
237	20231222	155500	794822945	4440	4440	4440	4440	0
238	20231222	155400	794822945	4440	4440	4440	4440	0
239	20231222	155300	794822945	4440	4440	4440	4440	0
240	20231222	155200	794822945	4440	4440	4440	4440	0
241	20231222	155100	794822945	4440	4440	4440	4440	0
242	20231222	155000	794822945	4440	4440	4440	4440	1739
243	20231222	154900	794822945	4440	4440	4440	4440	0
244	20231222	154800	794822945	4440	4440	4440	4440	0
245	20231222	154700	794822945	4440	4440	4440	4440	0
246	20231222	154600	794822945	4440	4440	4440	4440	0
247	20231222	154500	794822945	4440	4440	4440	4440	0
248	20231222	154400	794822945	4440	4440	4440	4440	0
249	20231222	154300	794822945	4440	4440	4440	4440	0
250	20231222	154200	794822945	4440	4440	4440	4440	0
251	20231222	154100	794822945	4440	4440	4440	4440	0
252	20231222	154000	794822945	4440	4440	4440	4440	0
253	20231222	153900	794822945	4440	4440	4440	4440	0
254	20231222	153800	794822945	4440	4440	4440	4440	0
255	20231222	153700	794822945	4440	4440	4440	4440	0
256	20231222	153600	794822945	4440	4440	4440	4440	0
257	20231222	153500	794822945	4440	4440	4440	4440	0
258	20231222	153400	794822945	4440	4440	4440	4440	0
259	20231222	153300	794822945	4440	4440	4440	4440	0
260	20231222	153200	794822945	4440	4440	4440	4440	0
261	20231222	153100	794822945	4440	4440	4440	4440	0
262	20231222	153000	794822945	4440	4440	4440	4440	1739
263	20231222	152900	787101785	4435	4435	4435	4435	0
264	20231222	152800	787101785	4435	4435	4435	4435	0
265	20231222	152700	787101785	4435	4435	4435	4435	0
266	20231222	152600	787101785	4435	4435	4435	4435	0
267	20231222	152500	787101785	4435	4435	4435	4435	0
268	20231222	152400	787101785	4435	4435	4435	4435	0
269	20231222	152300	787101785	4435	4435	4435	4435	0
270	20231222	152200	787101785	4435	4435	4435	4435	0
271	20231222	152100	787101785	4435	4435	4435	4435	0
272	20231222	152000	787101785	4435	4435	4435	4435	0
273	20231222	151900	787101785	4435	4430	4435	4430	55
274	20231222	151800	786857985	4435	4430	4435	4430	2
275	20231222	151700	786849120	4430	4430	4430	4430	20
276	20231222	151600	786760520	4430	4430	4435	4430	154
277	20231222	151500	786078295	4430	4430	4435	4430	29
278	20231222	151400	785949720	4435	4435	4435	4435	209
279	20231222	151300	785022805	4435	4435	4435	4435	146
280	20231222	151200	784375295	4435	4435	4435	4435	43
281	20231222	151100	784184590	4450	4450	4450	4450	51
282	20231222	151000	783957640	4435	4440	4440	4435	1000
283	20231222	150900	779521690	4440	4440	4440	4440	51
284	20231222	150800	779295250	4445	4445	4445	4445	20
285	20231222	150700	779206350	4445	4445	4445	4445	328
286	20231222	150600	777748390	4440	4440	4440	4440	331
287	20231222	150500	776278750	4450	4450	4450	4450	27
288	20231222	150400	776158600	4450	4450	4450	4450	112
289	20231222	150300	775660200	4450	4450	4450	4450	147
290	20231222	150200	775006050	4450	4450	4450	4450	0
291	20231222	150100	775006050	4450	4450	4450	4450	0
292	20231222	150000	775006050	4450	4445	4450	4435	6502
293	20231222	145900	746075660	4445	4445	4445	4445	5
294	20231222	145800	746053435	4435	4435	4435	4435	7
295	20231222	145700	746022390	4435	4435	4435	4435	0
296	20231222	145600	746022390	4435	4435	4435	4435	0
297	20231222	145500	746022390	4435	4435	4435	4435	10
298	20231222	145400	745978040	4445	4445	4445	4445	0
299	20231222	145300	745978040	4445	4445	4445	4440	75
300	20231222	145200	745644675	4435	4435	4435	4435	7
301	20231222	145100	745613630	4445	4445	4445	4445	258
302	20231222	145000	744466820	4450	4450	4450	4450	0
303	20231222	144900	744466820	4450	4430	4450	4430	950
304	20231222	144800	740244400	4425	4425	4425	4425	1
305	20231222	144700	740239975	4430	4430	4430	4430	0
306	20231222	144600	740239975	4430	4430	4430	4430	396
307	20231222	144500	738485695	4435	4435	4435	4435	0
308	20231222	144400	738485695	4435	4435	4435	4435	0
309	20231222	144300	738485695	4435	4435	4435	4435	0
310	20231222	144200	738485695	4435	4435	4435	4435	100
311	20231222	144100	738042195	4435	4435	4435	4435	1
312	20231222	144000	738037760	4430	4430	4430	4430	39
313	20231222	143900	737864990	4430	4430	4430	4430	0
314	20231222	143800	737864990	4430	4430	4430	4430	0
315	20231222	143700	737864990	4430	4430	4430	4430	38
316	20231222	143600	737696650	4430	4430	4430	4430	0
317	20231222	143500	737696650	4430	4430	4430	4430	0
318	20231222	143400	737696650	4430	4430	4430	4430	0
319	20231222	143300	737696650	4430	4435	4435	4430	46
320	20231222	143200	737492865	4435	4435	4435	4435	0
321	20231222	143100	737492865	4435	4435	4435	4435	2
322	20231222	143000	737483995	4435	4435	4435	4435	11
323	20231222	142900	737435210	4425	4425	4425	4425	0
324	20231222	142800	737435210	4425	4425	4425	4425	42
325	20231222	142700	737249360	4435	4435	4435	4435	0
326	20231222	142600	737249360	4435	4435	4435	4435	0
327	20231222	142500	737249360	4435	4435	4435	4435	0
328	20231222	142400	737249360	4435	4425	4435	4425	181
329	20231222	142300	736448425	4425	4425	4425	4425	0
330	20231222	142200	736448425	4425	4435	4435	4425	6067
331	20231222	142100	709569670	4435	4435	4435	4435	0
332	20231222	142000	709569670	4435	4435	4435	4435	32
333	20231222	141900	709427750	4435	4435	4435	4435	180
334	20231222	141800	708629450	4435	4435	4435	4435	0
335	20231222	141700	708629450	4435	4435	4435	4435	339
336	20231222	141600	707125985	4435	4435	4435	4435	0
337	20231222	141500	707125985	4435	4435	4435	4435	204
338	20231222	141400	706221245	4435	4435	4435	4435	95
339	20231222	141300	705799920	4435	4435	4435	4435	0
340	20231222	141200	705799920	4435	4445	4445	4435	505
341	20231222	141100	703560195	4450	4450	4450	4450	0
342	20231222	141000	703560195	4450	4450	4450	4450	5
343	20231222	140900	703537945	4450	4450	4450	4450	0
344	20231222	140800	703537945	4450	4450	4450	4450	0
345	20231222	140700	703537945	4450	4450	4450	4450	0
346	20231222	140600	703537945	4450	4450	4450	4450	0
347	20231222	140500	703537945	4450	4450	4450	4450	0
348	20231222	140400	703537945	4450	4450	4450	4450	0
349	20231222	140300	703537945	4450	4450	4450	4450	0
350	20231222	140200	703537945	4450	4435	4450	4435	3392
351	20231222	140100	688448200	4430	4430	4430	4430	0
352	20231222	140000	688448200	4430	4430	4430	4430	51
353	20231222	135900	688222270	4425	4425	4425	4425	42
354	20231222	135800	688036420	4430	4430	4430	4430	26
355	20231222	135700	687921240	4430	4430	4430	4430	1532
356	20231222	135600	681134480	4430	4430	4430	4430	0
357	20231222	135500	681134480	4430	4430	4430	4430	5
358	20231222	135400	681112330	4430	4430	4430	4430	0
359	20231222	135300	681112330	4430	4430	4430	4430	40
360	20231222	135200	680935130	4430	4430	4430	4430	0
361	20231222	135100	680935130	4430	4430	4430	4430	0
362	20231222	135000	680935130	4430	4430	4430	4430	0
363	20231222	134900	680935130	4430	4430	4430	4430	0
364	20231222	134800	680935130	4430	4430	4430	4430	0
365	20231222	134700	680935130	4430	4430	4430	4430	300
366	20231222	134600	679606130	4435	4435	4435	4435	0
367	20231222	134500	679606130	4435	4435	4435	4435	7
368	20231222	134400	679575085	4435	4435	4435	4435	0
369	20231222	134300	679575085	4435	4435	4435	4435	0
370	20231222	134200	679575085	4435	4435	4435	4435	0
371	20231222	134100	679575085	4435	4435	4435	4435	21
372	20231222	134000	679481950	4435	4435	4435	4435	82
373	20231222	133900	679118280	4435	4435	4435	4435	0
374	20231222	133800	679118280	4435	4435	4440	4435	169
375	20231222	133700	678368715	4440	4445	4445	4440	27
376	20231222	133600	678248810	4445	4450	4450	4445	57
377	20231222	133500	677995420	4450	4450	4450	4450	0
378	20231222	133400	677995420	4450	4450	4450	4450	0
379	20231222	133300	677995420	4450	4440	4450	4440	5793
380	20231222	133200	652224515	4440	4440	4440	4440	5
381	20231222	133100	652202315	4440	4440	4440	4440	0
382	20231222	133000	652202315	4440	4435	4440	4435	31
383	20231222	132900	652064710	4435	4435	4435	4435	10
384	20231222	132800	652020360	4435	4435	4435	4435	0
385	20231222	132700	652020360	4435	4435	4435	4435	77
386	20231222	132600	651678865	4435	4435	4435	4435	0
387	20231222	132500	651678865	4435	4435	4435	4435	0
388	20231222	132400	651678865	4435	4435	4435	4435	0
389	20231222	132300	651678865	4435	4425	4435	4425	1408
390	20231222	132200	645447775	4420	4420	4420	4420	0
391	20231222	132100	645447775	4420	4420	4420	4420	0
392	20231222	132000	645447775	4420	4420	4420	4420	77
393	20231222	131900	645107435	4425	4420	4425	4420	34
394	20231222	131800	644957035	4420	4420	4420	4420	0
395	20231222	131700	644957035	4420	4420	4420	4420	0
396	20231222	131600	644957035	4420	4420	4420	4420	0
397	20231222	131500	644957035	4420	4420	4420	4420	840
398	20231222	131400	641244235	4420	4420	4420	4420	130
399	20231222	131300	640669635	4420	4420	4420	4420	73
400	20231222	131200	640346975	4415	4415	4415	4415	139
401	20231222	131100	639733290	4420	4420	4420	4420	1
402	20231222	131000	639728870	4420	4420	4420	4420	4
403	20231222	130900	639711190	4415	4415	4415	4415	0
404	20231222	130800	639711190	4415	4420	4420	4415	1026
405	20231222	130700	635176400	4425	4420	4425	4420	14
406	20231222	130600	635114495	4420	4420	4420	4420	40
407	20231222	130500	634937695	4425	4435	4435	4425	5
408	20231222	130400	634915560	4415	4415	4415	4415	0
409	20231222	130300	634915560	4415	4415	4415	4415	2
410	20231222	130200	634906730	4415	4415	4415	4415	0
411	20231222	130100	634906730	4415	4415	4415	4415	0
412	20231222	130000	634906730	4415	4435	4435	4415	63
413	20231222	125900	634628125	4420	4420	4420	4420	0
414	20231222	125800	634628125	4420	4420	4420	4420	0
415	20231222	125700	634628125	4420	4420	4420	4420	0
416	20231222	125600	634628125	4420	4430	4430	4420	501
417	20231222	125500	632412750	4425	4425	4425	4425	0
418	20231222	125400	632412750	4425	4425	4425	4425	1
419	20231222	125300	632408325	4430	4430	4430	4430	0
420	20231222	125200	632408325	4430	4430	4430	4430	134
421	20231222	125100	631814705	4425	4425	4425	4425	10
422	20231222	125000	631770455	4425	4425	4425	4425	0
423	20231222	124900	631770455	4425	4425	4425	4425	38
424	20231222	124800	631602305	4425	4425	4425	4425	129
425	20231222	124700	631031480	4425	4425	4425	4425	62
426	20231222	124600	630757130	4425	4425	4425	4425	0
427	20231222	124500	630757130	4425	4425	4425	4425	0
428	20231222	124400	630757130	4425	4425	4425	4425	0
429	20231222	124300	630757130	4425	4425	4425	4425	52
430	20231222	124200	630527030	4425	4425	4425	4425	500
431	20231222	124100	628314530	4435	4435	4435	4435	0
432	20231222	124000	628314530	4435	4435	4435	4435	0
433	20231222	123900	628314530	4435	4435	4435	4435	0
434	20231222	123800	628314530	4435	4435	4435	4435	0
435	20231222	123700	628314530	4435	4435	4435	4435	0
436	20231222	123600	628314530	4435	4435	4435	4435	0
437	20231222	123500	628314530	4435	4435	4435	4435	1000
438	20231222	123400	623879530	4435	4435	4435	4435	1
439	20231222	123300	623875095	4425	4425	4425	4425	0
440	20231222	123200	623875095	4425	4425	4425	4425	0
441	20231222	123100	623875095	4425	4425	4425	4425	42
442	20231222	123000	623689245	4435	4435	4435	4435	5
443	20231222	122900	623667070	4435	4435	4435	4435	2
444	20231222	122800	623658200	4435	4435	4435	4435	0
445	20231222	122700	623658200	4435	4435	4435	4435	5
446	20231222	122600	623636025	4440	4440	4440	4440	0
447	20231222	122500	623636025	4440	4425	4440	4425	2400
448	20231222	122400	612996885	4425	4425	4425	4425	20
449	20231222	122300	612908385	4435	4435	4435	4435	0
450	20231222	122200	612908385	4435	4435	4435	4435	0
451	20231222	122100	612908385	4435	4435	4435	4435	1
452	20231222	122000	612903950	4425	4425	4425	4425	0
453	20231222	121900	612903950	4425	4425	4425	4425	0
454	20231222	121800	612903950	4425	4425	4425	4425	0
455	20231222	121700	612903950	4425	4425	4425	4425	9
456	20231222	121600	612864125	4425	4425	4425	4425	5
457	20231222	121500	612842000	4430	4430	4430	4430	2308
458	20231222	121400	602617560	4430	4430	4430	4430	0
459	20231222	121300	602617560	4430	4415	4430	4415	17
460	20231222	121200	602542400	4415	4415	4415	4415	0
461	20231222	121100	602542400	4415	4415	4415	4415	43
462	20231222	121000	602352555	4420	4420	4420	4420	5
463	20231222	120900	602330455	4420	4420	4420	4420	0
464	20231222	120800	602330455	4420	4420	4420	4420	5
465	20231222	120700	602308355	4420	4425	4425	4420	897
466	20231222	120600	598342860	4420	4420	4420	4420	0
467	20231222	120500	598342860	4420	4420	4420	4420	38
468	20231222	120400	598174900	4430	4430	4430	4430	0
469	20231222	120300	598174900	4430	4430	4430	4430	0
470	20231222	120200	598174900	4430	4430	4430	4430	0
471	20231222	120100	598174900	4430	4430	4430	4430	556
472	20231222	120000	595711820	4420	4425	4425	4420	595
473	20231222	115900	593081360	4425	4425	4425	4425	0
474	20231222	115800	593081360	4425	4425	4425	4425	0
475	20231222	115700	593081360	4425	4425	4425	4425	1
476	20231222	115600	593076935	4435	4430	4435	4430	21
477	20231222	115500	592983815	4420	4420	4420	4420	0
478	20231222	115400	592983815	4420	4420	4420	4420	0
479	20231222	115300	592983815	4420	4420	4420	4420	0
480	20231222	115200	592983815	4420	4420	4420	4420	300
481	20231222	115100	591657815	4420	4420	4420	4420	0
482	20231222	115000	591657815	4420	4420	4420	4420	0
483	20231222	114900	591657815	4420	4420	4420	4420	1416
484	20231222	114800	585399095	4420	4420	4420	4420	0
485	20231222	114700	585399095	4420	4420	4420	4420	0
486	20231222	114600	585399095	4420	4420	4420	4420	0
487	20231222	114500	585399095	4420	4420	4420	4420	0
488	20231222	114400	585399095	4420	4420	4420	4420	358
489	20231222	114300	583816735	4430	4430	4430	4430	0
490	20231222	114200	583816735	4430	4430	4430	4430	0
491	20231222	114100	583816735	4430	4430	4430	4430	1
492	20231222	114000	583812305	4430	4430	4430	4430	0
493	20231222	113900	583812305	4430	4430	4430	4430	1
494	20231222	113800	583807875	4430	4430	4430	4430	0
495	20231222	113700	583807875	4430	4430	4430	4430	0
496	20231222	113600	583807875	4430	4430	4430	4430	0
497	20231222	113500	583807875	4430	4430	4430	4430	1
498	20231222	113400	583803445	4425	4420	4425	4420	2
499	20231222	113300	583794600	4435	4435	4435	4435	0
500	20231222	113200	583794600	4435	4435	4435	4435	0
501	20231222	113100	583794600	4435	4435	4435	4435	0
502	20231222	113000	583794600	4435	4435	4435	4435	0
503	20231222	112900	583794600	4435	4435	4435	4435	2
504	20231222	112800	583785730	4435	4435	4435	4435	0
505	20231222	112700	583785730	4435	4435	4435	4435	2
506	20231222	112600	583776860	4435	4420	4435	4420	11
507	20231222	112500	583728210	4435	4435	4435	4435	0
508	20231222	112400	583728210	4435	4435	4435	4435	5
509	20231222	112300	583706035	4435	4435	4435	4435	0
510	20231222	112200	583706035	4435	4435	4435	4435	1
511	20231222	112100	583701600	4420	4420	4420	4420	38
512	20231222	112000	583533640	4435	4435	4435	4435	0
513	20231222	111900	583533640	4435	4420	4435	4420	13
514	20231222	111800	583476165	4435	4435	4435	4435	0
515	20231222	111700	583476165	4435	4435	4435	4435	5
516	20231222	111600	583453990	4430	4430	4430	4430	397
517	20231222	111500	581695280	4430	4430	4430	4430	20
518	20231222	111400	581606680	4430	4425	4430	4425	347
519	20231222	111300	580071200	4430	4430	4430	4430	31
520	20231222	111200	579933870	4430	4430	4430	4430	16
521	20231222	111100	579862990	4430	4430	4430	4430	1
522	20231222	111000	579858560	4430	4430	4430	4430	86
523	20231222	110900	579477580	4430	4430	4430	4430	13
524	20231222	110800	579419990	4430	4430	4430	4430	906
525	20231222	110700	575406410	4430	4430	4430	4430	0
526	20231222	110600	575406410	4430	4430	4430	4430	0
527	20231222	110500	575406410	4430	4430	4430	4430	5
528	20231222	110400	575384260	4430	4430	4430	4430	0
529	20231222	110300	575384260	4430	4430	4430	4430	0
530	20231222	110200	575384260	4430	4430	4430	4430	7
531	20231222	110100	575353250	4430	4430	4430	4430	200
532	20231222	110000	574467250	4425	4425	4425	4425	0
533	20231222	105900	574467250	4425	4425	4425	4425	0
534	20231222	105800	574467250	4425	4425	4425	4425	0
535	20231222	105700	574467250	4425	4425	4425	4425	3
536	20231222	105600	574453975	4425	4425	4425	4425	146
537	20231222	105500	573807925	4425	4425	4425	4425	0
538	20231222	105400	573807925	4425	4425	4425	4425	10
539	20231222	105300	573763675	4425	4425	4425	4425	0
540	20231222	105200	573763675	4425	4425	4425	4425	35
541	20231222	105100	573608800	4420	4420	4420	4420	0
542	20231222	105000	573608800	4420	4420	4420	4420	500
543	20231222	104900	571398800	4425	4425	4425	4425	361
544	20231222	104800	569801375	4425	4425	4425	4425	557
545	20231222	104700	567336650	4430	4430	4430	4430	2
546	20231222	104600	567327790	4430	4430	4430	4430	222
547	20231222	104500	566344330	4435	4435	4435	4435	0
548	20231222	104400	566344330	4435	4435	4435	4435	64
549	20231222	104300	566060490	4435	4435	4435	4435	0
550	20231222	104200	566060490	4435	4435	4435	4435	379
551	20231222	104100	564379625	4435	4435	4435	4435	0
552	20231222	104000	564379625	4435	4435	4435	4435	0
553	20231222	103900	564379625	4435	4435	4435	4435	0
554	20231222	103800	564379625	4435	4435	4435	4435	0
555	20231222	103700	564379625	4435	4435	4435	4435	0
556	20231222	103600	564379625	4435	4435	4435	4435	142
557	20231222	103500	563749855	4435	4435	4435	4435	0
558	20231222	103400	563749855	4435	4435	4435	4435	0
559	20231222	103300	563749855	4435	4435	4435	4435	0
560	20231222	103200	563749855	4435	4430	4435	4430	95
561	20231222	103100	563328555	4430	4430	4430	4430	0
562	20231222	103000	563328555	4430	4430	4430	4430	0
563	20231222	102900	563328555	4430	4430	4430	4430	50
564	20231222	102800	563107055	4440	4440	4440	4435	559
565	20231222	102700	560625385	4440	4440	4440	4440	200
566	20231222	102600	559737385	4440	4440	4440	4440	0
567	20231222	102500	559737385	4440	4440	4440	4440	0
568	20231222	102400	559737385	4440	4440	4440	4440	0
569	20231222	102300	559737385	4440	4440	4440	4440	0
570	20231222	102200	559737385	4440	4440	4440	4440	0
571	20231222	102100	559737385	4440	4440	4440	4440	90
572	20231222	102000	559337785	4435	4435	4445	4435	53
573	20231222	101900	559102530	4435	4435	4435	4435	294
574	20231222	101800	557798640	4435	4435	4435	4435	0
575	20231222	101700	557798640	4435	4435	4435	4435	0
576	20231222	101600	557798640	4435	4435	4435	4435	0
577	20231222	101500	557798640	4435	4440	4440	4435	551
578	20231222	101400	555354875	4440	4440	4440	4440	0
579	20231222	101300	555354875	4440	4440	4440	4440	200
580	20231222	101200	554466875	4435	4435	4435	4435	2
581	20231222	101100	554458005	4435	4440	4440	4435	401
582	20231222	101000	552677790	4440	4440	4440	4440	10
583	20231222	100900	552633390	4445	4450	4450	4445	852
584	20231222	100800	548843485	4450	4450	4450	4450	0
585	20231222	100700	548843485	4450	4450	4450	4450	0
586	20231222	100600	548843485	4450	4450	4450	4450	501
587	20231222	100500	546614035	4450	4460	4460	4450	821
588	20231222	100400	542960485	4455	4455	4455	4455	1023
589	20231222	100300	538403020	4465	4465	4465	4465	100
590	20231222	100200	537956520	4465	4465	4465	4465	7
591	20231222	100100	537925265	4460	4465	4465	4460	725
592	20231222	100000	534688155	4460	4455	4460	4455	1490
593	20231222	095900	528043580	4455	4455	4455	4455	645
594	20231222	095800	525170105	4455	4455	4455	4455	246
595	20231222	095700	524074175	4455	4455	4455	4455	386
596	20231222	095600	522354545	4455	4455	4455	4455	676
597	20231222	095500	519342965	4455	4455	4455	4455	453
598	20231222	095400	517324850	4455	4455	4455	4455	698
599	20231222	095300	514215260	4455	4450	4455	4450	392
600	20231222	095200	512468905	4455	4445	4455	4445	875
601	20231222	095100	508572780	4455	4455	4455	4455	411
602	20231222	095000	506741775	4445	4455	4455	4445	753
603	20231222	094900	503387660	4455	4455	4455	4455	384
604	20231222	094800	501676940	4455	4455	4455	4455	681
605	20231222	094700	498643085	4455	4455	4455	4455	507
606	20231222	094600	496384400	4455	4455	4455	4455	668
607	20231222	094500	493408460	4450	4455	4455	4450	1212
608	20231222	094400	488014000	4455	4460	4460	4455	402
609	20231222	094300	486223085	4460	4460	4460	4460	664
610	20231222	094200	483261645	4465	4460	4465	4460	1176
611	20231222	094100	478013325	4460	4450	4460	4450	4762
612	20231222	094000	456781035	4450	4450	4450	4450	1018
613	20231222	093900	452250935	4450	4450	4455	4450	1468
614	20231222	093800	445716160	4455	4450	4455	4450	2163
615	20231222	093700	436082495	4455	4455	4455	4455	396
616	20231222	093600	434318315	4455	4450	4455	4450	166
617	20231222	093500	433579575	4450	4450	4450	4450	3816
618	20231222	093400	416598375	4450	4455	4455	4445	1366
619	20231222	093300	410518940	4455	4450	4455	4450	4203
620	20231222	093200	391814925	4460	4460	4460	4455	3639
621	20231222	093100	375594985	4460	4460	4465	4460	555
622	20231222	093000	373119230	4465	4465	4465	4455	1716
623	20231222	092900	365467290	4470	4465	4475	4455	19971
624	20231222	092800	276313735	4460	4455	4460	4455	1638
625	20231222	092700	269008605	4455	4460	4460	4450	1649
626	20231222	092600	261659310	4460	4455	4460	4455	1887
627	20231222	092500	253244220	4455	4460	4460	4450	7941
628	20231222	092400	217848765	4460	4465	4465	4455	3165
629	20231222	092300	203729105	4465	4455	4465	4450	9186
630	20231222	092200	162785180	4455	4450	4455	4450	1522
631	20231222	092100	156012275	4450	4450	4460	4450	902
632	20231222	092000	151994465	4455	4450	4455	4450	1414
633	20231222	091900	145695285	4445	4445	4455	4445	2452
634	20231222	091800	134784810	4445	4445	4455	4445	5551
635	20231222	091700	110085335	4450	4435	4450	4430	2987
636	20231222	091600	96819910	4435	4405	4435	4405	3594
637	20231222	091500	80924855	4420	4420	4420	4410	2529
638	20231222	091400	69747575	4425	4425	4425	4420	1439
639	20231222	091300	63380500	4425	4420	4425	4420	2339
640	20231222	091200	53040545	4420	4410	4420	4410	1063
641	20231222	091100	48348890	4415	4410	4420	4410	973
642	20231222	091000	44053780	4400	4405	4410	4400	584
643	20231222	090900	41481315	4400	4380	4400	4380	4975
644	20231222	090800	19649550	4370	4370	4370	4370	351
645	20231222	090700	18115680	4370	4370	4370	4370	201
646	20231222	090600	17237310	4375	4380	4380	4375	113
647	20231222	090500	16742870	4370	4370	4370	4370	336
648	20231222	090400	15274550	4370	4370	4370	4370	0
649	20231222	090300	15274550	4370	4380	4380	4370	24
650	20231222	090200	15169660	4390	4390	4390	4390	0
651	20231222	090100	15169660	4390	4390	4390	4390	2134
652	20231222	090000	5801400	4395	4395	4395	4395	1320