KissMeData/090850/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195600	564553210	5880	5880	5880	5880	2210
3	20231220	195500	564553210	5880	5880	5880	5880	0
4	20231220	195400	564553210	5880	5880	5880	5880	0
5	20231220	195300	564553210	5880	5880	5880	5880	0
6	20231220	195200	564553210	5880	5880	5880	5880	0
7	20231220	195100	564553210	5880	5880	5880	5880	0
8	20231220	195000	564553210	5880	5880	5880	5880	0
9	20231220	194900	564553210	5880	5880	5880	5880	0
10	20231220	194800	564553210	5880	5880	5880	5880	0
11	20231220	194700	564553210	5880	5880	5880	5880	0
12	20231220	194600	564553210	5880	5880	5880	5880	0
13	20231220	194500	564553210	5880	5880	5880	5880	0
14	20231220	194400	564553210	5880	5880	5880	5880	0
15	20231220	194300	564553210	5880	5880	5880	5880	0
16	20231220	194200	564553210	5880	5880	5880	5880	0
17	20231220	194100	564553210	5880	5880	5880	5880	0
18	20231220	194000	564553210	5880	5880	5880	5880	0
19	20231220	193900	564553210	5880	5880	5880	5880	0
20	20231220	193800	564553210	5880	5880	5880	5880	0
21	20231220	193700	564553210	5880	5880	5880	5880	0
22	20231220	193600	564553210	5880	5880	5880	5880	0
23	20231220	193500	564553210	5880	5880	5880	5880	0
24	20231220	193400	564553210	5880	5880	5880	5880	0
25	20231220	193300	564553210	5880	5880	5880	5880	0
26	20231220	193200	564553210	5880	5880	5880	5880	0
27	20231220	193100	564553210	5880	5880	5880	5880	0
28	20231220	193000	564553210	5880	5880	5880	5880	0
29	20231220	192900	564553210	5880	5880	5880	5880	0
30	20231220	192800	564553210	5880	5880	5880	5880	0
31	20231220	192700	564553210	5880	5880	5880	5880	0
32	20231220	192600	564553210	5880	5880	5880	5880	2210
33	20231220	192500	564553210	5880	5880	5880	5880	0
34	20231220	192400	564553210	5880	5880	5880	5880	0
35	20231220	192300	564553210	5880	5880	5880	5880	0
36	20231220	192200	564553210	5880	5880	5880	5880	0
37	20231220	192100	564553210	5880	5880	5880	5880	0
38	20231220	192000	564553210	5880	5880	5880	5880	0
39	20231220	191900	564553210	5880	5880	5880	5880	0
40	20231220	191800	564553210	5880	5880	5880	5880	0
41	20231220	191700	564553210	5880	5880	5880	5880	0
42	20231220	191600	564553210	5880	5880	5880	5880	0
43	20231220	191500	564553210	5880	5880	5880	5880	0
44	20231220	191400	564553210	5880	5880	5880	5880	0
45	20231220	191300	564553210	5880	5880	5880	5880	0
46	20231220	191200	564553210	5880	5880	5880	5880	0
47	20231220	191100	564553210	5880	5880	5880	5880	0
48	20231220	191000	564553210	5880	5880	5880	5880	0
49	20231220	190900	564553210	5880	5880	5880	5880	0
50	20231220	190800	564553210	5880	5880	5880	5880	0
51	20231220	190700	564553210	5880	5880	5880	5880	0
52	20231220	190600	564553210	5880	5880	5880	5880	0
53	20231220	190500	564553210	5880	5880	5880	5880	0
54	20231220	190400	564553210	5880	5880	5880	5880	0
55	20231220	190300	564553210	5880	5880	5880	5880	0
56	20231220	190200	564553210	5880	5880	5880	5880	0
57	20231220	190100	564553210	5880	5880	5880	5880	0
58	20231220	190000	564553210	5880	5880	5880	5880	0
59	20231220	185900	564553210	5880	5880	5880	5880	0
60	20231220	185800	564553210	5880	5880	5880	5880	0
61	20231220	185700	564553210	5880	5880	5880	5880	0
62	20231220	185600	564553210	5880	5880	5880	5880	2210
63	20231220	185500	564553210	5880	5880	5880	5880	0
64	20231220	185400	564553210	5880	5880	5880	5880	0
65	20231220	185300	564553210	5880	5880	5880	5880	0
66	20231220	185200	564553210	5880	5880	5880	5880	0
67	20231220	185100	564553210	5880	5880	5880	5880	0
68	20231220	185000	564553210	5880	5880	5880	5880	0
69	20231220	184900	564553210	5880	5880	5880	5880	0
70	20231220	184800	564553210	5880	5880	5880	5880	0
71	20231220	184700	564553210	5880	5880	5880	5880	0
72	20231220	184600	564553210	5880	5880	5880	5880	0
73	20231220	184500	564553210	5880	5880	5880	5880	0
74	20231220	184400	564553210	5880	5880	5880	5880	0
75	20231220	184300	564553210	5880	5880	5880	5880	0
76	20231220	184200	564553210	5880	5880	5880	5880	0
77	20231220	184100	564553210	5880	5880	5880	5880	0
78	20231220	184000	564553210	5880	5880	5880	5880	0
79	20231220	183900	564553210	5880	5880	5880	5880	0
80	20231220	183800	564553210	5880	5880	5880	5880	0
81	20231220	183700	564553210	5880	5880	5880	5880	0
82	20231220	183600	564553210	5880	5880	5880	5880	0
83	20231220	183500	564553210	5880	5880	5880	5880	0
84	20231220	183400	564553210	5880	5880	5880	5880	0
85	20231220	183300	564553210	5880	5880	5880	5880	0
86	20231220	183200	564553210	5880	5880	5880	5880	0
87	20231220	183100	564553210	5880	5880	5880	5880	0
88	20231220	183000	564553210	5880	5880	5880	5880	0
89	20231220	182900	564553210	5880	5880	5880	5880	0
90	20231220	182800	564553210	5880	5880	5880	5880	0
91	20231220	182700	564553210	5880	5880	5880	5880	0
92	20231220	182600	564553210	5880	5880	5880	5880	2210
93	20231220	182500	564553210	5880	5880	5880	5880	0
94	20231220	182400	564553210	5880	5880	5880	5880	0
95	20231220	182300	564553210	5880	5880	5880	5880	0
96	20231220	182200	564553210	5880	5880	5880	5880	0
97	20231220	182100	564553210	5880	5880	5880	5880	0
98	20231220	182000	564553210	5880	5880	5880	5880	0
99	20231220	181900	564553210	5880	5880	5880	5880	0
100	20231220	181800	564553210	5880	5880	5880	5880	0
101	20231220	181700	564553210	5880	5880	5880	5880	0
102	20231220	181600	564553210	5880	5880	5880	5880	0
103	20231220	181500	564553210	5880	5880	5880	5880	0
104	20231220	181400	564553210	5880	5880	5880	5880	0
105	20231220	181300	564553210	5880	5880	5880	5880	0
106	20231220	181200	564553210	5880	5880	5880	5880	0
107	20231220	181100	564553210	5880	5880	5880	5880	0
108	20231220	181000	564553210	5880	5880	5880	5880	0
109	20231220	180900	564553210	5880	5880	5880	5880	0
110	20231220	180800	564553210	5880	5880	5880	5880	0
111	20231220	180700	564553210	5880	5880	5880	5880	0
112	20231220	180600	564553210	5880	5880	5880	5880	0
113	20231220	180500	564553210	5880	5880	5880	5880	0
114	20231220	180400	564553210	5880	5880	5880	5880	0
115	20231220	180300	564553210	5880	5880	5880	5880	0
116	20231220	180200	564553210	5880	5880	5880	5880	0
117	20231220	180100	564553210	5880	5880	5880	5880	0
118	20231220	180000	564553210	5880	5880	5880	5880	0
119	20231220	175900	564553210	5880	5880	5880	5880	0
120	20231220	175800	564553210	5880	5880	5880	5880	0
121	20231220	175700	564553210	5880	5880	5880	5880	0
122	20231220	175600	564553210	5880	5880	5880	5880	2210
123	20231220	175500	564553210	5880	5880	5880	5880	0
124	20231220	175400	564553210	5880	5880	5880	5880	0
125	20231220	175300	564553210	5880	5880	5880	5880	0
126	20231220	175200	564553210	5880	5880	5880	5880	0
127	20231220	175100	564553210	5880	5880	5880	5880	0
128	20231220	175000	564553210	5880	5880	5880	5880	0
129	20231220	174900	564553210	5880	5880	5880	5880	0
130	20231220	174800	564553210	5880	5880	5880	5880	0
131	20231220	174700	564553210	5880	5880	5880	5880	0
132	20231220	174600	564553210	5880	5880	5880	5880	0
133	20231220	174500	564553210	5880	5880	5880	5880	0
134	20231220	174400	564553210	5880	5880	5880	5880	0
135	20231220	174300	564553210	5880	5880	5880	5880	0
136	20231220	174200	564553210	5880	5880	5880	5880	0
137	20231220	174100	564553210	5880	5880	5880	5880	0
138	20231220	174000	564553210	5880	5880	5880	5880	0
139	20231220	173900	564553210	5880	5880	5880	5880	0
140	20231220	173800	564553210	5880	5880	5880	5880	0
141	20231220	173700	564553210	5880	5880	5880	5880	0
142	20231220	173600	564553210	5880	5880	5880	5880	0
143	20231220	173500	564553210	5880	5880	5880	5880	0
144	20231220	173400	564553210	5880	5880	5880	5880	0
145	20231220	173300	564553210	5880	5880	5880	5880	0
146	20231220	173200	564553210	5880	5880	5880	5880	0
147	20231220	173100	564553210	5880	5880	5880	5880	0
148	20231220	173000	564553210	5880	5880	5880	5880	0
149	20231220	172900	564553210	5880	5880	5880	5880	0
150	20231220	172800	564553210	5880	5880	5880	5880	0
151	20231220	172700	564553210	5880	5880	5880	5880	0
152	20231220	172600	564553210	5880	5880	5880	5880	2210
153	20231220	172500	564553210	5880	5880	5880	5880	0
154	20231220	172400	564553210	5880	5880	5880	5880	0
155	20231220	172300	564553210	5880	5880	5880	5880	0
156	20231220	172200	564553210	5880	5880	5880	5880	0
157	20231220	172100	564553210	5880	5880	5880	5880	0
158	20231220	172000	564553210	5880	5880	5880	5880	0
159	20231220	171900	564553210	5880	5880	5880	5880	0
160	20231220	171800	564553210	5880	5880	5880	5880	0
161	20231220	171700	564553210	5880	5880	5880	5880	0
162	20231220	171600	564553210	5880	5880	5880	5880	0
163	20231220	171500	564553210	5880	5880	5880	5880	0
164	20231220	171400	564553210	5880	5880	5880	5880	0
165	20231220	171300	564553210	5880	5880	5880	5880	0
166	20231220	171200	564553210	5880	5880	5880	5880	0
167	20231220	171100	564553210	5880	5880	5880	5880	0
168	20231220	171000	564553210	5880	5880	5880	5880	0
169	20231220	170900	564553210	5880	5880	5880	5880	0
170	20231220	170800	564553210	5880	5880	5880	5880	0
171	20231220	170700	564553210	5880	5880	5880	5880	0
172	20231220	170600	564553210	5880	5880	5880	5880	0
173	20231220	170500	564553210	5880	5880	5880	5880	0
174	20231220	170400	564553210	5880	5880	5880	5880	0
175	20231220	170300	564553210	5880	5880	5880	5880	0
176	20231220	170200	564553210	5880	5880	5880	5880	0
177	20231220	170100	564553210	5880	5880	5880	5880	0
178	20231220	170000	564553210	5880	5880	5880	5880	0
179	20231220	165900	564553210	5880	5880	5880	5880	0
180	20231220	165800	564553210	5880	5880	5880	5880	0
181	20231220	165700	564553210	5880	5880	5880	5880	0
182	20231220	165600	564553210	5880	5880	5880	5880	2210
183	20231220	165500	564553210	5880	5880	5880	5880	0
184	20231220	165400	564553210	5880	5880	5880	5880	0
185	20231220	165300	564553210	5880	5880	5880	5880	0
186	20231220	165200	564553210	5880	5880	5880	5880	0
187	20231220	165100	564553210	5880	5880	5880	5880	0
188	20231220	165000	564553210	5880	5880	5880	5880	0
189	20231220	164900	564553210	5880	5880	5880	5880	0
190	20231220	164800	564553210	5880	5880	5880	5880	0
191	20231220	164700	564553210	5880	5880	5880	5880	0
192	20231220	164600	564553210	5880	5880	5880	5880	0
193	20231220	164500	564553210	5880	5880	5880	5880	0
194	20231220	164400	564553210	5880	5880	5880	5880	0
195	20231220	164300	564553210	5880	5880	5880	5880	0
196	20231220	164200	564553210	5880	5880	5880	5880	0
197	20231220	164100	564553210	5880	5880	5880	5880	0
198	20231220	164000	564553210	5880	5880	5880	5880	0
199	20231220	163900	564553210	5880	5880	5880	5880	0
200	20231220	163800	564553210	5880	5880	5880	5880	0
201	20231220	163700	564553210	5880	5880	5880	5880	0
202	20231220	163600	564553210	5880	5880	5880	5880	0
203	20231220	163500	564553210	5880	5880	5880	5880	0
204	20231220	163400	564553210	5880	5880	5880	5880	0
205	20231220	163300	564553210	5880	5880	5880	5880	0
206	20231220	163200	564553210	5880	5880	5880	5880	0
207	20231220	163100	564553210	5880	5880	5880	5880	0
208	20231220	163000	564553210	5880	5880	5880	5880	0
209	20231220	162900	564553210	5880	5880	5880	5880	0
210	20231220	162800	564553210	5880	5880	5880	5880	0
211	20231220	162700	564553210	5880	5880	5880	5880	0
212	20231220	162600	564553210	5880	5880	5880	5880	2210
213	20231220	162500	564553210	5880	5880	5880	5880	0
214	20231220	162400	564553210	5880	5880	5880	5880	0
215	20231220	162300	564553210	5880	5880	5880	5880	0
216	20231220	162200	564553210	5880	5880	5880	5880	0
217	20231220	162100	564553210	5880	5880	5880	5880	0
218	20231220	162000	564553210	5880	5880	5880	5880	0
219	20231220	161900	564553210	5880	5880	5880	5880	0
220	20231220	161800	564553210	5880	5880	5880	5880	0
221	20231220	161700	564553210	5880	5880	5880	5880	0
222	20231220	161600	564553210	5880	5880	5880	5880	0
223	20231220	161500	564553210	5880	5880	5880	5880	0
224	20231220	161400	564553210	5880	5880	5880	5880	0
225	20231220	161300	564553210	5880	5880	5880	5880	0
226	20231220	161200	564553210	5880	5880	5880	5880	0
227	20231220	161100	564553210	5880	5880	5880	5880	0
228	20231220	161000	564553210	5880	5880	5880	5880	0
229	20231220	160900	564553210	5880	5880	5880	5880	0
230	20231220	160800	564553210	5880	5880	5880	5880	0
231	20231220	160700	564553210	5880	5880	5880	5880	0
232	20231220	160600	564553210	5880	5880	5880	5880	0
233	20231220	160500	564553210	5880	5880	5880	5880	0
234	20231220	160400	564553210	5880	5880	5880	5880	0
235	20231220	160300	564553210	5880	5880	5880	5880	0
236	20231220	160200	564553210	5880	5880	5880	5880	0
237	20231220	160100	564553210	5880	5880	5880	5880	0
238	20231220	160000	564553210	5880	5880	5880	5880	0
239	20231220	155900	564553210	5880	5880	5880	5880	0
240	20231220	155800	564553210	5880	5880	5880	5880	0
241	20231220	155700	564553210	5880	5880	5880	5880	0
242	20231220	155600	564553210	5880	5880	5880	5880	2210
243	20231220	155500	564553210	5880	5880	5880	5880	0
244	20231220	155400	564553210	5880	5880	5880	5880	0
245	20231220	155300	564553210	5880	5880	5880	5880	0
246	20231220	155200	564553210	5880	5880	5880	5880	0
247	20231220	155100	564553210	5880	5880	5880	5880	0
248	20231220	155000	564553210	5880	5880	5880	5880	0
249	20231220	154900	564553210	5880	5880	5880	5880	0
250	20231220	154800	564553210	5880	5880	5880	5880	0
251	20231220	154700	564553210	5880	5880	5880	5880	0
252	20231220	154600	564553210	5880	5880	5880	5880	0
253	20231220	154500	564553210	5880	5880	5880	5880	0
254	20231220	154400	564553210	5880	5880	5880	5880	0
255	20231220	154300	564553210	5880	5880	5880	5880	0
256	20231220	154200	564553210	5880	5880	5880	5880	0
257	20231220	154100	564553210	5880	5880	5880	5880	0
258	20231220	154000	564553210	5880	5880	5880	5880	0
259	20231220	153900	564553210	5880	5880	5880	5880	0
260	20231220	153800	564553210	5880	5880	5880	5880	0
261	20231220	153700	564553210	5880	5880	5880	5880	0
262	20231220	153600	564553210	5880	5880	5880	5880	0
263	20231220	153500	564553210	5880	5880	5880	5880	0
264	20231220	153400	564553210	5880	5880	5880	5880	0
265	20231220	153300	564553210	5880	5880	5880	5880	0
266	20231220	153200	564553210	5880	5880	5880	5880	0
267	20231220	153100	564553210	5880	5880	5880	5880	0
268	20231220	153000	564553210	5880	5880	5880	5880	2210
269	20231220	152900	551558410	5880	5880	5880	5880	0
270	20231220	152800	551558410	5880	5880	5880	5880	0
271	20231220	152700	551558410	5880	5880	5880	5880	0
272	20231220	152600	551558410	5880	5880	5880	5880	0
273	20231220	152500	551558410	5880	5880	5880	5880	0
274	20231220	152400	551558410	5880	5880	5880	5880	0
275	20231220	152300	551558410	5880	5880	5880	5880	0
276	20231220	152200	551558410	5880	5880	5880	5880	0
277	20231220	152100	551558410	5880	5880	5880	5880	0
278	20231220	152000	551558410	5880	5880	5880	5880	0
279	20231220	151900	551558410	5880	5860	5880	5860	10
280	20231220	151800	551499700	5880	5880	5880	5880	0
281	20231220	151700	551499700	5880	5870	5880	5870	3
282	20231220	151600	551482080	5890	5870	5890	5860	1215
283	20231220	151500	544355990	5870	5860	5870	5860	957
284	20231220	151400	538742410	5860	5880	5890	5860	562
285	20231220	151300	535437140	5860	5860	5860	5860	161
286	20231220	151200	534493680	5890	5860	5890	5860	162
287	20231220	151100	533544330	5900	5860	5900	5860	361
288	20231220	151000	531427210	5900	5900	5900	5870	168
289	20231220	150900	530440850	5900	5870	5900	5870	213
290	20231220	150800	529189490	5870	5870	5870	5870	162
291	20231220	150700	528238550	5880	5880	5880	5880	0
292	20231220	150600	528238550	5880	5910	5910	5880	162
293	20231220	150500	527285960	5910	5880	5910	5870	1638
294	20231220	150400	517660400	5880	5880	5880	5880	140
295	20231220	150300	516837200	5890	5880	5890	5870	165
296	20231220	150200	515868590	5890	5880	5890	5860	3334
297	20231220	150100	496297970	5880	5880	5880	5880	162
298	20231220	150000	495345410	5880	5880	5880	5880	52
299	20231220	145900	495039650	5880	5890	5890	5880	215
300	20231220	145800	493774450	5880	5880	5880	5880	162
301	20231220	145700	492821890	5890	5880	5890	5880	162
302	20231220	145600	491869320	5880	5880	5880	5880	162
303	20231220	145500	490916760	5890	5900	5900	5890	1661
304	20231220	145400	481125840	5910	5900	5910	5900	162
305	20231220	145300	480170030	5900	5910	5910	5900	179
306	20231220	145200	479112150	5910	5920	5920	5910	165
307	20231220	145100	478136970	5910	5910	5920	5910	229
308	20231220	145000	476782920	5920	5910	5920	5900	1281
309	20231220	144900	469209120	5910	5900	5910	5900	497
310	20231220	144800	466273480	5910	5900	5910	5900	162
311	20231220	144700	465317670	5900	5900	5910	5900	467
312	20231220	144600	462559330	5900	5900	5910	5900	328
313	20231220	144500	460622550	5900	5910	5910	5900	35
314	20231220	144400	460415750	5910	5910	5910	5900	769
315	20231220	144300	455872580	5910	5890	5910	5890	164
316	20231220	144200	454906560	5910	5880	5910	5880	1079
317	20231220	144100	448534620	5900	5900	5910	5880	529
318	20231220	144000	445415400	5880	5880	5880	5880	161
319	20231220	143900	444468720	5910	5870	5910	5870	1218
320	20231220	143800	437291010	5880	5880	5900	5880	692
321	20231220	143700	433221760	5880	5880	5880	5880	162
322	20231220	143600	432269200	5880	5890	5900	5880	392
323	20231220	143500	429961220	5880	5890	5890	5880	116
324	20231220	143400	429277990	5890	5900	5900	5880	189
325	20231220	143300	428164810	5900	5890	5900	5890	270
326	20231220	143200	426573420	5890	5890	5900	5880	272
327	20231220	143100	424971450	5900	5890	5900	5890	252
328	20231220	143000	423487130	5890	5900	5900	5890	369
329	20231220	142900	421312230	5920	5900	5920	5900	1058
330	20231220	142800	415069950	5930	5930	5930	5900	211
331	20231220	142700	413824990	5950	5890	5950	5880	2697
332	20231220	142600	397822380	5930	5890	5930	5890	502
333	20231220	142500	394855360	5930	5890	5940	5870	1741
334	20231220	142400	384569290	5890	5910	5910	5890	1333
335	20231220	142300	376717400	5940	5900	5960	5860	5874
336	20231220	142200	341946220	5860	5900	5900	5860	166
337	20231220	142100	340973300	5850	5860	5900	5850	176
338	20231220	142000	339943510	5860	5870	5900	5850	970
339	20231220	141900	334233840	5870	5870	5870	5850	179
340	20231220	141800	333186460	5870	5850	5870	5850	255
341	20231220	141700	331693740	5860	5850	5860	5850	164
342	20231220	141600	330734310	5860	5850	5860	5850	3
343	20231220	141500	330716750	5850	5860	5860	5850	264
344	20231220	141400	329171340	5860	5860	5870	5860	211
345	20231220	141300	327934690	5860	5860	5860	5850	31
346	20231220	141200	327753050	5870	5860	5930	5860	6208
347	20231220	141100	291084360	5840	5840	5840	5840	161
348	20231220	141000	290144120	5870	5840	5870	5840	1931
349	20231220	140900	278842250	5840	5840	5840	5840	0
350	20231220	140800	278842250	5840	5840	5840	5840	161
351	20231220	140700	277902010	5830	5830	5860	5830	829
352	20231220	140600	273068750	5830	5830	5830	5830	161
353	20231220	140500	272130120	5860	5840	5860	5830	396
354	20231220	140400	269820320	5830	5830	5830	5830	164
355	20231220	140300	268864200	5830	5830	5830	5830	211
356	20231220	140200	267634070	5840	5830	5840	5830	163
357	20231220	140100	266683760	5830	5830	5840	5830	101
358	20231220	140000	266094430	5830	5840	5840	5830	262
359	20231220	135900	264565970	5830	5830	5830	5830	455
360	20231220	135800	261913320	5830	5830	5830	5830	225
361	20231220	135700	260601570	5830	5830	5830	5830	186
362	20231220	135600	259517190	5840	5830	5840	5830	629
363	20231220	135500	255850100	5830	5840	5840	5830	1862
364	20231220	135400	244994020	5840	5840	5840	5840	1
365	20231220	135300	244988180	5840	5840	5850	5840	1163
366	20231220	135200	238196250	5840	5840	5850	5840	764
367	20231220	135100	233734480	5840	5840	5840	5840	307
368	20231220	135000	231941600	5840	5840	5840	5840	15
369	20231220	134900	231854000	5840	5840	5850	5840	394
370	20231220	134800	229550730	5850	5840	5850	5840	1172
371	20231220	134700	222696140	5840	5840	5840	5840	2
372	20231220	134600	222684460	5840	5840	5840	5840	161
373	20231220	134500	221744220	5850	5840	5850	5840	214
374	20231220	134400	220494450	5840	5840	5840	5840	161
375	20231220	134300	219554210	5840	5840	5840	5840	161
376	20231220	134200	218613970	5840	5840	5840	5840	164
377	20231220	134100	217656210	5840	5840	5840	5840	161
378	20231220	134000	216715970	5840	5840	5850	5840	1510
379	20231220	133900	207897560	5840	5840	5840	5840	3
380	20231220	133800	207880040	5840	5830	5840	5830	205
381	20231220	133700	206684480	5840	5830	5840	5830	162
382	20231220	133600	205740010	5830	5840	5840	5830	231
383	20231220	133500	204392670	5830	5840	5840	5830	63
384	20231220	133400	204024760	5840	5840	5840	5840	162
385	20231220	133300	203078680	5850	5850	5850	5840	23
386	20231220	133200	202944140	5850	5850	5850	5850	10
387	20231220	133100	202885640	5850	5840	5850	5840	2116
388	20231220	133000	190507090	5850	5840	5850	5840	281
389	20231220	132900	188865000	5840	5840	5840	5840	161
390	20231220	132800	187924760	5840	5840	5840	5830	276
391	20231220	132700	186314530	5840	5840	5840	5830	218
392	20231220	132600	185043030	5840	5850	5850	5830	1246
393	20231220	132500	177775190	5840	5850	5860	5830	2354
394	20231220	132400	164022380	5840	5850	5850	5840	165
395	20231220	132300	163058740	5850	5860	5860	5850	398
396	20231220	132200	160730420	5850	5850	5850	5850	161
397	20231220	132100	159788570	5860	5860	5860	5850	10
398	20231220	132000	159729990	5850	5850	5850	5850	211
399	20231220	131900	158495640	5860	5860	5860	5860	0
400	20231220	131800	158495640	5860	5860	5860	5860	0
401	20231220	131700	158495640	5860	5860	5860	5860	5
402	20231220	131600	158466340	5870	5870	5870	5870	0
403	20231220	131500	158466340	5870	5860	5870	5860	10
404	20231220	131400	158407680	5870	5870	5870	5870	0
405	20231220	131300	158407680	5870	5860	5870	5860	117
406	20231220	131200	157722050	5850	5850	5850	5850	41
407	20231220	131100	157482200	5850	5850	5850	5850	0
408	20231220	131000	157482200	5850	5850	5850	5850	0
409	20231220	130900	157482200	5850	5850	5850	5850	35
410	20231220	130800	157277450	5850	5850	5850	5850	0
411	20231220	130700	157277450	5850	5850	5850	5850	1
412	20231220	130600	157271600	5860	5860	5860	5860	1
413	20231220	130500	157265740	5870	5850	5870	5850	402
414	20231220	130400	154913790	5870	5870	5870	5870	0
415	20231220	130300	154913790	5870	5860	5870	5860	9
416	20231220	130200	154861040	5860	5850	5870	5850	8
417	20231220	130100	154814160	5850	5850	5850	5850	0
418	20231220	130000	154814160	5850	5850	5850	5850	2
419	20231220	125900	154802460	5860	5860	5860	5860	1
420	20231220	125800	154796600	5860	5860	5860	5860	0
421	20231220	125700	154796600	5860	5860	5860	5860	98
422	20231220	125600	154222320	5860	5860	5860	5860	5
423	20231220	125500	154193020	5870	5870	5870	5870	0
424	20231220	125400	154193020	5870	5860	5870	5860	402
425	20231220	125300	151837290	5860	5850	5860	5850	2
426	20231220	125200	151825580	5860	5860	5860	5860	11
427	20231220	125100	151761120	5860	5860	5860	5860	2
428	20231220	125000	151749400	5860	5850	5860	5850	102
429	20231220	124900	151152690	5860	5860	5860	5860	78
430	20231220	124800	150695610	5850	5850	5850	5850	2
431	20231220	124700	150683910	5850	5850	5850	5850	0
432	20231220	124600	150683910	5850	5850	5860	5850	32
433	20231220	124500	150496510	5850	5850	5850	5850	4
434	20231220	124400	150473110	5850	5850	5850	5850	628
435	20231220	124300	146799310	5850	5850	5850	5850	2
436	20231220	124200	146787610	5860	5860	5870	5860	28
437	20231220	124100	146623490	5870	5860	5870	5850	61
438	20231220	124000	146265900	5850	5850	5850	5850	61
439	20231220	123900	145909050	5870	5860	5870	5860	3
440	20231220	123800	145891460	5870	5870	5870	5870	0
441	20231220	123700	145891460	5870	5860	5870	5860	3
442	20231220	123600	145873870	5860	5870	5870	5860	3
443	20231220	123500	145856280	5860	5860	5860	5860	2
444	20231220	123400	145844560	5860	5860	5870	5850	5027
445	20231220	123300	116425780	5870	5870	5870	5870	0
446	20231220	123200	116425780	5870	5870	5870	5870	3
447	20231220	123100	116408170	5860	5870	5870	5860	4
448	20231220	123000	116384710	5870	5870	5870	5870	1
449	20231220	122900	116378840	5860	5870	5870	5860	3
450	20231220	122800	116361240	5870	5870	5870	5870	0
451	20231220	122700	116361240	5870	5860	5870	5860	19
452	20231220	122600	116249760	5870	5870	5870	5870	0
453	20231220	122500	116249760	5870	5870	5870	5870	0
454	20231220	122400	116249760	5870	5870	5870	5860	3
455	20231220	122300	116232160	5860	5860	5860	5860	3
456	20231220	122200	116214580	5860	5860	5860	5860	2
457	20231220	122100	116202860	5860	5860	5860	5860	0
458	20231220	122000	116202860	5860	5860	5860	5860	4
459	20231220	121900	116179420	5860	5860	5860	5860	0
460	20231220	121800	116179420	5860	5860	5860	5860	3
461	20231220	121700	116161840	5860	5860	5860	5860	2
462	20231220	121600	116150120	5860	5860	5860	5860	0
463	20231220	121500	116150120	5860	5860	5860	5860	4
464	20231220	121400	116126680	5860	5860	5860	5860	3
465	20231220	121300	116109100	5860	5860	5860	5860	1
466	20231220	121200	116103240	5860	5860	5860	5860	3
467	20231220	121100	116085660	5860	5860	5860	5860	0
468	20231220	121000	116085660	5860	5860	5870	5860	25
469	20231220	120900	115939060	5860	5860	5860	5860	0
470	20231220	120800	115939060	5860	5870	5870	5860	3
471	20231220	120700	115921460	5870	5870	5870	5870	2
472	20231220	120600	115909720	5870	5870	5870	5870	2
473	20231220	120500	115897980	5870	5870	5870	5870	7
474	20231220	120400	115856890	5870	5870	5870	5870	0
475	20231220	120300	115856890	5870	5870	5870	5870	4
476	20231220	120200	115833410	5870	5870	5870	5870	0
477	20231220	120100	115833410	5870	5870	5870	5870	2
478	20231220	120000	115821670	5870	5870	5870	5870	0
479	20231220	115900	115821670	5870	5870	5870	5870	0
480	20231220	115800	115821670	5870	5870	5870	5870	1
481	20231220	115700	115815800	5880	5880	5880	5880	0
482	20231220	115600	115815800	5880	5870	5880	5870	12
483	20231220	115500	115745260	5870	5870	5870	5870	1
484	20231220	115400	115739390	5870	5860	5870	5860	2
485	20231220	115300	115727660	5870	5870	5870	5870	0
486	20231220	115200	115727660	5870	5870	5870	5870	3
487	20231220	115100	115710050	5860	5860	5860	5860	1
488	20231220	115000	115704190	5870	5870	5870	5870	0
489	20231220	114900	115704190	5870	5870	5870	5870	7
490	20231220	114800	115663100	5870	5870	5870	5870	0
491	20231220	114700	115663100	5870	5870	5880	5870	103
492	20231220	114600	115058480	5870	5870	5870	5870	3
493	20231220	114500	115040870	5870	5870	5870	5870	1
494	20231220	114400	115035000	5870	5860	5870	5860	37
495	20231220	114300	114817860	5860	5860	5860	5860	0
496	20231220	114200	114817860	5860	5850	5860	5850	23
497	20231220	114100	114683150	5850	5850	5850	5850	3
498	20231220	114000	114665600	5850	5850	5850	5850	3
499	20231220	113900	114648050	5850	5850	5850	5850	2
500	20231220	113800	114636350	5850	5850	5850	5850	3
501	20231220	113700	114618800	5850	5850	5850	5850	1
502	20231220	113600	114612950	5850	5850	5850	5850	835
503	20231220	113500	109728200	5850	5850	5850	5850	2
504	20231220	113400	109716500	5860	5860	5860	5860	0
505	20231220	113300	109716500	5860	5860	5860	5860	5
506	20231220	113200	109687200	5850	5860	5860	5850	164
507	20231220	113100	108726170	5860	5860	5860	5860	0
508	20231220	113000	108726170	5860	5860	5860	5860	4
509	20231220	112900	108702730	5860	5860	5860	5860	0
510	20231220	112800	108702730	5860	5860	5860	5860	2
511	20231220	112700	108691010	5870	5870	5870	5870	0
512	20231220	112600	108691010	5870	5870	5870	5870	406
513	20231220	112500	106307790	5870	5860	5870	5860	2
514	20231220	112400	106296060	5860	5860	5860	5860	0
515	20231220	112300	106296060	5860	5860	5860	5860	5
516	20231220	112200	106266760	5860	5860	5860	5860	0
517	20231220	112100	106266760	5860	5860	5860	5860	0
518	20231220	112000	106266760	5860	5860	5860	5860	4
519	20231220	111900	106243320	5860	5860	5860	5860	0
520	20231220	111800	106243320	5860	5860	5860	5860	2
521	20231220	111700	106231600	5860	5860	5860	5860	0
522	20231220	111600	106231600	5860	5860	5860	5860	1
523	20231220	111500	106225740	5870	5870	5870	5870	5
524	20231220	111400	106196390	5870	5870	5870	5870	13
525	20231220	111300	106120080	5870	5870	5870	5870	2
526	20231220	111200	106108340	5880	5870	5880	5870	356
527	20231220	111100	104015110	5880	5880	5880	5880	16
528	20231220	111000	103921030	5870	5870	5870	5870	50
529	20231220	110900	103627530	5880	5880	5880	5880	0
530	20231220	110800	103627530	5880	5870	5880	5870	7
531	20231220	110700	103586420	5870	5870	5870	5870	0
532	20231220	110600	103586420	5870	5860	5870	5860	40
533	20231220	110500	103351650	5870	5870	5870	5870	1
534	20231220	110400	103345780	5860	5870	5870	5860	101
535	20231220	110300	102753910	5870	5870	5870	5870	2
536	20231220	110200	102742170	5870	5870	5870	5870	14
537	20231220	110100	102659990	5880	5880	5880	5880	0
538	20231220	110000	102659990	5880	5870	5880	5870	4
539	20231220	105900	102636500	5870	5870	5870	5870	1
540	20231220	105800	102630630	5860	5860	5860	5860	0
541	20231220	105700	102630630	5860	5860	5860	5860	0
542	20231220	105600	102630630	5860	5860	5860	5860	0
543	20231220	105500	102630630	5860	5860	5860	5860	31
544	20231220	105400	102448970	5850	5860	5860	5850	34
545	20231220	105300	102249740	5860	5860	5860	5860	0
546	20231220	105200	102249740	5860	5860	5860	5860	2
547	20231220	105100	102238020	5870	5870	5870	5870	38
548	20231220	105000	102014960	5870	5860	5870	5860	5
549	20231220	104900	101985620	5870	5870	5870	5870	0
550	20231220	104800	101985620	5870	5870	5870	5870	0
551	20231220	104700	101985620	5870	5870	5870	5870	0
552	20231220	104600	101985620	5870	5870	5870	5870	0
553	20231220	104500	101985620	5870	5880	5890	5870	13
554	20231220	104400	101909270	5880	5870	5880	5870	21
555	20231220	104300	101785900	5870	5850	5870	5850	9
556	20231220	104200	101733120	5860	5850	5860	5850	230
557	20231220	104100	100387180	5850	5850	5850	5850	30
558	20231220	104000	100211680	5840	5850	5850	5840	96
559	20231220	103900	99650140	5840	5840	5850	5840	300
560	20231220	103800	97897400	5830	5840	5840	5830	356
561	20231220	103700	95818370	5850	5840	5850	5840	362
562	20231220	103600	93704260	5840	5850	5850	5840	3282
563	20231220	103500	74536480	5850	5850	5850	5850	0
564	20231220	103400	74536480	5850	5850	5850	5850	0
565	20231220	103300	74536480	5850	5850	5850	5850	101
566	20231220	103200	73945630	5850	5860	5860	5850	28
567	20231220	103100	73781630	5850	5860	5860	5850	1553
568	20231220	103000	64696230	5860	5860	5860	5860	20
569	20231220	102900	64579030	5860	5860	5860	5850	147
570	20231220	102800	63718580	5850	5850	5860	5850	39
571	20231220	102700	63490080	5860	5860	5860	5860	184
572	20231220	102600	62411840	5850	5860	5860	5850	301
573	20231220	102500	60647990	5860	5860	5860	5860	2
574	20231220	102400	60636270	5860	5850	5860	5850	10
575	20231220	102300	60577720	5860	5860	5860	5860	0
576	20231220	102200	60577720	5860	5860	5860	5860	14
577	20231220	102100	60495680	5850	5850	5860	5850	33
578	20231220	102000	60302340	5860	5860	5860	5860	27
579	20231220	101900	60144120	5860	5860	5860	5850	207
580	20231220	101800	58931120	5860	5860	5860	5860	45
581	20231220	101700	58667420	5850	5850	5850	5850	4
582	20231220	101600	58644020	5860	5860	5860	5860	33
583	20231220	101500	58450640	5850	5850	5850	5850	0
584	20231220	101400	58450640	5850	5850	5850	5850	5
585	20231220	101300	58421390	5860	5860	5860	5860	3
586	20231220	101200	58403810	5850	5860	5860	5850	82
587	20231220	101100	57923300	5850	5850	5850	5850	0
588	20231220	101000	57923300	5850	5850	5850	5850	7
589	20231220	100900	57882350	5850	5850	5850	5850	0
590	20231220	100800	57882350	5850	5850	5850	5850	0
591	20231220	100700	57882350	5850	5850	5850	5850	1
592	20231220	100600	57876500	5850	5850	5850	5850	3
593	20231220	100500	57858950	5850	5850	5850	5850	1
594	20231220	100400	57853100	5860	5860	5860	5860	0
595	20231220	100300	57853100	5860	5860	5860	5860	112
596	20231220	100200	57196780	5850	5850	5850	5850	2
597	20231220	100100	57185080	5850	5850	5850	5850	3
598	20231220	100000	57167530	5850	5860	5860	5850	11
599	20231220	095900	57103080	5860	5860	5860	5850	322
600	20231220	095800	55217880	5850	5850	5850	5850	2
601	20231220	095700	55206180	5860	5860	5860	5860	12
602	20231220	095600	55135860	5860	5860	5860	5860	642
603	20231220	095500	51373740	5860	5860	5860	5860	1
604	20231220	095400	51367880	5860	5860	5860	5860	150
605	20231220	095300	50488880	5860	5860	5860	5860	2
606	20231220	095200	50477160	5870	5870	5870	5870	1
607	20231220	095100	50471290	5870	5860	5870	5860	321
608	20231220	095000	48587030	5870	5870	5870	5870	1
609	20231220	094900	48581160	5860	5860	5860	5860	172
610	20231220	094800	47573240	5860	5870	5870	5860	238
611	20231220	094700	46176190	5860	5860	5860	5860	0
612	20231220	094600	46176190	5860	5860	5860	5860	0
613	20231220	094500	46176190	5860	5860	5860	5860	0
614	20231220	094400	46176190	5860	5860	5860	5860	5
615	20231220	094300	46146890	5860	5860	5860	5860	0
616	20231220	094200	46146890	5860	5870	5870	5860	193
617	20231220	094100	45014010	5860	5870	5870	5860	105
618	20231220	094000	44397690	5870	5860	5870	5860	24
619	20231220	093900	44256840	5870	5860	5870	5860	37
620	20231220	093800	44039680	5870	5870	5870	5870	60
621	20231220	093700	43687480	5870	5860	5870	5860	48
622	20231220	093600	43405810	5870	5870	5870	5870	32
623	20231220	093500	43217970	5870	5870	5870	5870	1438
624	20231220	093400	34776910	5860	5860	5860	5860	6
625	20231220	093300	34741750	5870	5870	5870	5870	0
626	20231220	093200	34741750	5870	5860	5870	5860	20
627	20231220	093100	34624380	5860	5860	5860	5860	3
628	20231220	093000	34606800	5870	5860	5870	5860	273
629	20231220	092900	33004320	5870	5870	5870	5870	26
630	20231220	092800	32851700	5860	5860	5860	5860	6
631	20231220	092700	32816540	5860	5860	5860	5860	242
632	20231220	092600	31398420	5860	5870	5870	5860	54
633	20231220	092500	31081470	5860	5870	5870	5860	7
634	20231220	092400	31040410	5860	5860	5860	5860	34
635	20231220	092300	30841170	5860	5870	5870	5860	120
636	20231220	092200	30136870	5860	5850	5860	5850	352
637	20231220	092100	28074180	5860	5860	5860	5860	343
638	20231220	092000	26064200	5850	5860	5860	5850	15
639	20231220	091900	25976330	5850	5850	5850	5850	9
640	20231220	091800	25923680	5860	5860	5860	5850	24
641	20231220	091700	25783070	5850	5860	5870	5850	96
642	20231220	091600	25220530	5860	5860	5860	5860	3
643	20231220	091500	25202950	5860	5870	5870	5860	6
644	20231220	091400	25167760	5860	5870	5870	5860	31
645	20231220	091300	24985850	5860	5880	5880	5860	52
646	20231220	091200	24680650	5870	5890	5900	5870	52
647	20231220	091100	24374460	5890	5890	5890	5870	3410
648	20231220	091000	4289940	5890	5880	5890	5870	38
649	20231220	090900	4066510	5860	5860	5860	5860	0
650	20231220	090800	4066510	5860	5870	5880	5860	367
651	20231220	090700	1908990	5870	5870	5870	5870	27
652	20231220	090600	1750500	5870	5870	5870	5870	10
653	20231220	090500	1691800	5860	5860	5860	5860	0
654	20231220	090400	1691800	5860	5860	5870	5860	95
655	20231220	090300	1135090	5860	5860	5860	5860	19
656	20231220	090200	1023750	5850	5850	5850	5850	0
657	20231220	090100	1023750	5850	5850	5850	5850	3
658	20231220	090000	1006200	5850	5850	5850	5850	172