KissMeData/090850/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195600	669738060	5870	5870	5870	5870	1179
3	20231222	195500	669738060	5870	5870	5870	5870	0
4	20231222	195400	669738060	5870	5870	5870	5870	0
5	20231222	195300	669738060	5870	5870	5870	5870	0
6	20231222	195200	669738060	5870	5870	5870	5870	0
7	20231222	195100	669738060	5870	5870	5870	5870	0
8	20231222	195000	669738060	5870	5870	5870	5870	0
9	20231222	194900	669738060	5870	5870	5870	5870	0
10	20231222	194800	669738060	5870	5870	5870	5870	0
11	20231222	194700	669738060	5870	5870	5870	5870	0
12	20231222	194600	669738060	5870	5870	5870	5870	0
13	20231222	194500	669738060	5870	5870	5870	5870	0
14	20231222	194400	669738060	5870	5870	5870	5870	0
15	20231222	194300	669738060	5870	5870	5870	5870	0
16	20231222	194200	669738060	5870	5870	5870	5870	0
17	20231222	194100	669738060	5870	5870	5870	5870	0
18	20231222	194000	669738060	5870	5870	5870	5870	0
19	20231222	193900	669738060	5870	5870	5870	5870	0
20	20231222	193800	669738060	5870	5870	5870	5870	0
21	20231222	193700	669738060	5870	5870	5870	5870	0
22	20231222	193600	669738060	5870	5870	5870	5870	0
23	20231222	193500	669738060	5870	5870	5870	5870	0
24	20231222	193400	669738060	5870	5870	5870	5870	0
25	20231222	193300	669738060	5870	5870	5870	5870	0
26	20231222	193200	669738060	5870	5870	5870	5870	0
27	20231222	193100	669738060	5870	5870	5870	5870	0
28	20231222	193000	669738060	5870	5870	5870	5870	0
29	20231222	192900	669738060	5870	5870	5870	5870	0
30	20231222	192800	669738060	5870	5870	5870	5870	0
31	20231222	192700	669738060	5870	5870	5870	5870	0
32	20231222	192600	669738060	5870	5870	5870	5870	1179
33	20231222	192500	669738060	5870	5870	5870	5870	0
34	20231222	192400	669738060	5870	5870	5870	5870	0
35	20231222	192300	669738060	5870	5870	5870	5870	0
36	20231222	192200	669738060	5870	5870	5870	5870	0
37	20231222	192100	669738060	5870	5870	5870	5870	0
38	20231222	192000	669738060	5870	5870	5870	5870	0
39	20231222	191900	669738060	5870	5870	5870	5870	0
40	20231222	191800	669738060	5870	5870	5870	5870	0
41	20231222	191700	669738060	5870	5870	5870	5870	0
42	20231222	191600	669738060	5870	5870	5870	5870	0
43	20231222	191500	669738060	5870	5870	5870	5870	0
44	20231222	191400	669738060	5870	5870	5870	5870	0
45	20231222	191300	669738060	5870	5870	5870	5870	0
46	20231222	191200	669738060	5870	5870	5870	5870	0
47	20231222	191100	669738060	5870	5870	5870	5870	0
48	20231222	191000	669738060	5870	5870	5870	5870	0
49	20231222	190900	669738060	5870	5870	5870	5870	0
50	20231222	190800	669738060	5870	5870	5870	5870	0
51	20231222	190700	669738060	5870	5870	5870	5870	0
52	20231222	190600	669738060	5870	5870	5870	5870	0
53	20231222	190500	669738060	5870	5870	5870	5870	0
54	20231222	190400	669738060	5870	5870	5870	5870	0
55	20231222	190300	669738060	5870	5870	5870	5870	0
56	20231222	190200	669738060	5870	5870	5870	5870	0
57	20231222	190100	669738060	5870	5870	5870	5870	0
58	20231222	190000	669738060	5870	5870	5870	5870	0
59	20231222	185900	669738060	5870	5870	5870	5870	0
60	20231222	185800	669738060	5870	5870	5870	5870	0
61	20231222	185700	669738060	5870	5870	5870	5870	0
62	20231222	185600	669738060	5870	5870	5870	5870	1179
63	20231222	185500	669738060	5870	5870	5870	5870	0
64	20231222	185400	669738060	5870	5870	5870	5870	0
65	20231222	185300	669738060	5870	5870	5870	5870	0
66	20231222	185200	669738060	5870	5870	5870	5870	0
67	20231222	185100	669738060	5870	5870	5870	5870	0
68	20231222	185000	669738060	5870	5870	5870	5870	0
69	20231222	184900	669738060	5870	5870	5870	5870	0
70	20231222	184800	669738060	5870	5870	5870	5870	0
71	20231222	184700	669738060	5870	5870	5870	5870	0
72	20231222	184600	669738060	5870	5870	5870	5870	0
73	20231222	184500	669738060	5870	5870	5870	5870	0
74	20231222	184400	669738060	5870	5870	5870	5870	0
75	20231222	184300	669738060	5870	5870	5870	5870	0
76	20231222	184200	669738060	5870	5870	5870	5870	0
77	20231222	184100	669738060	5870	5870	5870	5870	0
78	20231222	184000	669738060	5870	5870	5870	5870	0
79	20231222	183900	669738060	5870	5870	5870	5870	0
80	20231222	183800	669738060	5870	5870	5870	5870	0
81	20231222	183700	669738060	5870	5870	5870	5870	0
82	20231222	183600	669738060	5870	5870	5870	5870	0
83	20231222	183500	669738060	5870	5870	5870	5870	0
84	20231222	183400	669738060	5870	5870	5870	5870	0
85	20231222	183300	669738060	5870	5870	5870	5870	0
86	20231222	183200	669738060	5870	5870	5870	5870	0
87	20231222	183100	669738060	5870	5870	5870	5870	0
88	20231222	183000	669738060	5870	5870	5870	5870	0
89	20231222	182900	669738060	5870	5870	5870	5870	0
90	20231222	182800	669738060	5870	5870	5870	5870	0
91	20231222	182700	669738060	5870	5870	5870	5870	0
92	20231222	182600	669738060	5870	5870	5870	5870	1179
93	20231222	182500	669738060	5870	5870	5870	5870	0
94	20231222	182400	669738060	5870	5870	5870	5870	0
95	20231222	182300	669738060	5870	5870	5870	5870	0
96	20231222	182200	669738060	5870	5870	5870	5870	0
97	20231222	182100	669738060	5870	5870	5870	5870	0
98	20231222	182000	669738060	5870	5870	5870	5870	0
99	20231222	181900	669738060	5870	5870	5870	5870	0
100	20231222	181800	669738060	5870	5870	5870	5870	0
101	20231222	181700	669738060	5870	5870	5870	5870	0
102	20231222	181600	669738060	5870	5870	5870	5870	0
103	20231222	181500	669738060	5870	5870	5870	5870	0
104	20231222	181400	669738060	5870	5870	5870	5870	0
105	20231222	181300	669738060	5870	5870	5870	5870	0
106	20231222	181200	669738060	5870	5870	5870	5870	0
107	20231222	181100	669738060	5870	5870	5870	5870	0
108	20231222	181000	669738060	5870	5870	5870	5870	0
109	20231222	180900	669738060	5870	5870	5870	5870	0
110	20231222	180800	669738060	5870	5870	5870	5870	0
111	20231222	180700	669738060	5870	5870	5870	5870	0
112	20231222	180600	669738060	5870	5870	5870	5870	0
113	20231222	180500	669738060	5870	5870	5870	5870	0
114	20231222	180400	669738060	5870	5870	5870	5870	0
115	20231222	180300	669738060	5870	5870	5870	5870	0
116	20231222	180200	669738060	5870	5870	5870	5870	0
117	20231222	180100	669738060	5870	5870	5870	5870	0
118	20231222	180000	669738060	5870	5870	5870	5870	0
119	20231222	175900	669738060	5870	5870	5870	5870	0
120	20231222	175800	669738060	5870	5870	5870	5870	0
121	20231222	175700	669738060	5870	5870	5870	5870	0
122	20231222	175600	669738060	5870	5870	5870	5870	1179
123	20231222	175500	669738060	5870	5870	5870	5870	0
124	20231222	175400	669738060	5870	5870	5870	5870	0
125	20231222	175300	669738060	5870	5870	5870	5870	0
126	20231222	175200	669738060	5870	5870	5870	5870	0
127	20231222	175100	669738060	5870	5870	5870	5870	0
128	20231222	175000	669738060	5870	5870	5870	5870	0
129	20231222	174900	669738060	5870	5870	5870	5870	0
130	20231222	174800	669738060	5870	5870	5870	5870	0
131	20231222	174700	669738060	5870	5870	5870	5870	0
132	20231222	174600	669738060	5870	5870	5870	5870	0
133	20231222	174500	669738060	5870	5870	5870	5870	0
134	20231222	174400	669738060	5870	5870	5870	5870	0
135	20231222	174300	669738060	5870	5870	5870	5870	0
136	20231222	174200	669738060	5870	5870	5870	5870	0
137	20231222	174100	669738060	5870	5870	5870	5870	0
138	20231222	174000	669738060	5870	5870	5870	5870	0
139	20231222	173900	669738060	5870	5870	5870	5870	0
140	20231222	173800	669738060	5870	5870	5870	5870	0
141	20231222	173700	669738060	5870	5870	5870	5870	0
142	20231222	173600	669738060	5870	5870	5870	5870	0
143	20231222	173500	669738060	5870	5870	5870	5870	0
144	20231222	173400	669738060	5870	5870	5870	5870	0
145	20231222	173300	669738060	5870	5870	5870	5870	0
146	20231222	173200	669738060	5870	5870	5870	5870	0
147	20231222	173100	669738060	5870	5870	5870	5870	0
148	20231222	173000	669738060	5870	5870	5870	5870	0
149	20231222	172900	669738060	5870	5870	5870	5870	0
150	20231222	172800	669738060	5870	5870	5870	5870	0
151	20231222	172700	669738060	5870	5870	5870	5870	0
152	20231222	172600	669738060	5870	5870	5870	5870	1179
153	20231222	172500	669738060	5870	5870	5870	5870	0
154	20231222	172400	669738060	5870	5870	5870	5870	0
155	20231222	172300	669738060	5870	5870	5870	5870	0
156	20231222	172200	669738060	5870	5870	5870	5870	0
157	20231222	172100	669738060	5870	5870	5870	5870	0
158	20231222	172000	669738060	5870	5870	5870	5870	0
159	20231222	171900	669738060	5870	5870	5870	5870	0
160	20231222	171800	669738060	5870	5870	5870	5870	0
161	20231222	171700	669738060	5870	5870	5870	5870	0
162	20231222	171600	669738060	5870	5870	5870	5870	0
163	20231222	171500	669738060	5870	5870	5870	5870	0
164	20231222	171400	669738060	5870	5870	5870	5870	0
165	20231222	171300	669738060	5870	5870	5870	5870	0
166	20231222	171200	669738060	5870	5870	5870	5870	0
167	20231222	171100	669738060	5870	5870	5870	5870	0
168	20231222	171000	669738060	5870	5870	5870	5870	0
169	20231222	170900	669738060	5870	5870	5870	5870	0
170	20231222	170800	669738060	5870	5870	5870	5870	0
171	20231222	170700	669738060	5870	5870	5870	5870	0
172	20231222	170600	669738060	5870	5870	5870	5870	0
173	20231222	170500	669738060	5870	5870	5870	5870	0
174	20231222	170400	669738060	5870	5870	5870	5870	0
175	20231222	170300	669738060	5870	5870	5870	5870	0
176	20231222	170200	669738060	5870	5870	5870	5870	0
177	20231222	170100	669738060	5870	5870	5870	5870	0
178	20231222	170000	669738060	5870	5870	5870	5870	0
179	20231222	165900	669738060	5870	5870	5870	5870	0
180	20231222	165800	669738060	5870	5870	5870	5870	0
181	20231222	165700	669738060	5870	5870	5870	5870	0
182	20231222	165600	669738060	5870	5870	5870	5870	1179
183	20231222	165500	669738060	5870	5870	5870	5870	0
184	20231222	165400	669738060	5870	5870	5870	5870	0
185	20231222	165300	669738060	5870	5870	5870	5870	0
186	20231222	165200	669738060	5870	5870	5870	5870	0
187	20231222	165100	669738060	5870	5870	5870	5870	0
188	20231222	165000	669738060	5870	5870	5870	5870	0
189	20231222	164900	669738060	5870	5870	5870	5870	0
190	20231222	164800	669738060	5870	5870	5870	5870	0
191	20231222	164700	669738060	5870	5870	5870	5870	0
192	20231222	164600	669738060	5870	5870	5870	5870	0
193	20231222	164500	669738060	5870	5870	5870	5870	0
194	20231222	164400	669738060	5870	5870	5870	5870	0
195	20231222	164300	669738060	5870	5870	5870	5870	0
196	20231222	164200	669738060	5870	5870	5870	5870	0
197	20231222	164100	669738060	5870	5870	5870	5870	0
198	20231222	164000	669738060	5870	5870	5870	5870	0
199	20231222	163900	669738060	5870	5870	5870	5870	0
200	20231222	163800	669738060	5870	5870	5870	5870	0
201	20231222	163700	669738060	5870	5870	5870	5870	0
202	20231222	163600	669738060	5870	5870	5870	5870	0
203	20231222	163500	669738060	5870	5870	5870	5870	0
204	20231222	163400	669738060	5870	5870	5870	5870	0
205	20231222	163300	669738060	5870	5870	5870	5870	0
206	20231222	163200	669738060	5870	5870	5870	5870	0
207	20231222	163100	669738060	5870	5870	5870	5870	0
208	20231222	163000	669738060	5870	5870	5870	5870	0
209	20231222	162900	669738060	5870	5870	5870	5870	0
210	20231222	162800	669738060	5870	5870	5870	5870	0
211	20231222	162700	669738060	5870	5870	5870	5870	0
212	20231222	162600	669738060	5870	5870	5870	5870	1179
213	20231222	162500	669738060	5870	5870	5870	5870	0
214	20231222	162400	669738060	5870	5870	5870	5870	0
215	20231222	162300	669738060	5870	5870	5870	5870	0
216	20231222	162200	669738060	5870	5870	5870	5870	0
217	20231222	162100	669738060	5870	5870	5870	5870	0
218	20231222	162000	669738060	5870	5870	5870	5870	0
219	20231222	161900	669738060	5870	5870	5870	5870	0
220	20231222	161800	669738060	5870	5870	5870	5870	0
221	20231222	161700	669738060	5870	5870	5870	5870	0
222	20231222	161600	669738060	5870	5870	5870	5870	0
223	20231222	161500	669738060	5870	5870	5870	5870	0
224	20231222	161400	669738060	5870	5870	5870	5870	0
225	20231222	161300	669738060	5870	5870	5870	5870	0
226	20231222	161200	669738060	5870	5870	5870	5870	0
227	20231222	161100	669738060	5870	5870	5870	5870	0
228	20231222	161000	669738060	5870	5870	5870	5870	0
229	20231222	160900	669738060	5870	5870	5870	5870	0
230	20231222	160800	669738060	5870	5870	5870	5870	0
231	20231222	160700	669738060	5870	5870	5870	5870	0
232	20231222	160600	669738060	5870	5870	5870	5870	0
233	20231222	160500	669738060	5870	5870	5870	5870	0
234	20231222	160400	669738060	5870	5870	5870	5870	0
235	20231222	160300	669738060	5870	5870	5870	5870	0
236	20231222	160200	669738060	5870	5870	5870	5870	0
237	20231222	160100	669738060	5870	5870	5870	5870	0
238	20231222	160000	669738060	5870	5870	5870	5870	0
239	20231222	155900	669738060	5870	5870	5870	5870	0
240	20231222	155800	669738060	5870	5870	5870	5870	0
241	20231222	155700	669738060	5870	5870	5870	5870	0
242	20231222	155600	669738060	5870	5870	5870	5870	1179
243	20231222	155500	669738060	5870	5870	5870	5870	0
244	20231222	155400	669738060	5870	5870	5870	5870	0
245	20231222	155300	669738060	5870	5870	5870	5870	0
246	20231222	155200	669738060	5870	5870	5870	5870	0
247	20231222	155100	669738060	5870	5870	5870	5870	0
248	20231222	155000	669738060	5870	5870	5870	5870	0
249	20231222	154900	669738060	5870	5870	5870	5870	0
250	20231222	154800	669738060	5870	5870	5870	5870	0
251	20231222	154700	669738060	5870	5870	5870	5870	0
252	20231222	154600	669738060	5870	5870	5870	5870	0
253	20231222	154500	669738060	5870	5870	5870	5870	0
254	20231222	154400	669738060	5870	5870	5870	5870	0
255	20231222	154300	669738060	5870	5870	5870	5870	0
256	20231222	154200	669738060	5870	5870	5870	5870	0
257	20231222	154100	669738060	5870	5870	5870	5870	0
258	20231222	154000	669738060	5870	5870	5870	5870	0
259	20231222	153900	669738060	5870	5870	5870	5870	0
260	20231222	153800	669738060	5870	5870	5870	5870	0
261	20231222	153700	669738060	5870	5870	5870	5870	0
262	20231222	153600	669738060	5870	5870	5870	5870	0
263	20231222	153500	669738060	5870	5870	5870	5870	0
264	20231222	153400	669738060	5870	5870	5870	5870	0
265	20231222	153300	669738060	5870	5870	5870	5870	0
266	20231222	153200	669738060	5870	5870	5870	5870	0
267	20231222	153100	669738060	5870	5870	5870	5870	0
268	20231222	153000	669738060	5870	5870	5870	5870	1179
269	20231222	152900	662817330	5880	5880	5880	5880	0
270	20231222	152800	662817330	5880	5880	5880	5880	0
271	20231222	152700	662817330	5880	5880	5880	5880	0
272	20231222	152600	662817330	5880	5880	5880	5880	0
273	20231222	152500	662817330	5880	5880	5880	5880	0
274	20231222	152400	662817330	5880	5880	5880	5880	0
275	20231222	152300	662817330	5880	5880	5880	5880	0
276	20231222	152200	662817330	5880	5880	5880	5880	0
277	20231222	152100	662817330	5880	5880	5880	5880	0
278	20231222	152000	662817330	5880	5880	5880	5880	0
279	20231222	151900	662817330	5880	5860	5880	5860	1606
280	20231222	151800	653378060	5860	5840	5880	5840	643
281	20231222	151700	649600700	5870	5860	5870	5840	946
282	20231222	151600	644054530	5860	5850	5860	5850	551
283	20231222	151500	640826460	5850	5850	5860	5840	360
284	20231222	151400	638721650	5860	5860	5860	5860	0
285	20231222	151300	638721650	5860	5840	5860	5840	211
286	20231222	151200	637485810	5840	5840	5860	5840	196
287	20231222	151100	636337570	5840	5840	5840	5840	34
288	20231222	151000	636139010	5840	5840	5840	5830	282
289	20231222	150900	634492240	5860	5860	5860	5860	0
290	20231222	150800	634492240	5860	5850	5860	5850	61
291	20231222	150700	634135370	5840	5840	5840	5840	443
292	20231222	150600	631548250	5840	5830	5840	5830	417
293	20231222	150500	629116980	5840	5840	5840	5840	11
294	20231222	150400	629052740	5840	5840	5840	5840	1
295	20231222	150300	629046900	5840	5830	5840	5830	391
296	20231222	150200	626763770	5830	5840	5840	5830	142
297	20231222	150100	625934500	5840	5830	5840	5830	194
298	20231222	150000	624801590	5830	5830	5830	5830	54
299	20231222	145900	624486770	5840	5830	5840	5830	412
300	20231222	145800	622081810	5830	5820	5830	5820	600
301	20231222	145700	618584050	5820	5830	5830	5820	362
302	20231222	145600	616473600	5840	5830	5840	5830	370
303	20231222	145500	614316490	5820	5820	5820	5820	33
304	20231222	145400	614124430	5820	5810	5820	5810	153
305	20231222	145300	613235250	5810	5830	5830	5810	5454
306	20231222	145200	581542960	5830	5830	5830	5830	187
307	20231222	145100	580452750	5830	5830	5830	5830	180
308	20231222	145000	579403350	5840	5820	5840	5820	193
309	20231222	144900	578278160	5830	5830	5830	5830	0
310	20231222	144800	578278160	5830	5820	5830	5820	277
311	20231222	144700	576663620	5820	5820	5830	5820	14
312	20231222	144600	576582120	5820	5820	5820	5820	31
313	20231222	144500	576401700	5820	5820	5820	5820	53
314	20231222	144400	576093240	5830	5820	5830	5820	3388
315	20231222	144300	556374490	5830	5830	5830	5830	1008
316	20231222	144200	550497850	5850	5850	5850	5850	0
317	20231222	144100	550497850	5850	5840	5850	5820	4196
318	20231222	144000	526056050	5840	5830	5850	5820	4413
319	20231222	143900	500326500	5850	5830	5850	5830	2221
320	20231222	143800	487378050	5860	5850	5860	5830	807
321	20231222	143700	482664300	5860	5840	5860	5830	2340
322	20231222	143600	469017200	5840	5850	5850	5840	28
323	20231222	143500	468853620	5850	5840	5850	5840	176
324	20231222	143400	467825380	5840	5830	5840	5830	2171
325	20231222	143300	455168120	5840	5840	5840	5840	1454
326	20231222	143200	446676760	5840	5850	5850	5840	572
327	20231222	143100	443330570	5850	5850	5850	5850	112
328	20231222	143000	442675370	5850	5850	5850	5850	152
329	20231222	142900	441786170	5860	5860	5860	5860	1
330	20231222	142800	441780310	5850	5850	5850	5850	2224
331	20231222	142700	428769910	5850	5850	5860	5850	1904
332	20231222	142600	417631500	5850	5850	5850	5850	100
333	20231222	142500	417046500	5860	5860	5860	5860	72
334	20231222	142400	416624580	5860	5850	5860	5850	57
335	20231222	142300	416290770	5850	5850	5850	5850	31
336	20231222	142200	416109420	5850	5860	5860	5850	164
337	20231222	142100	415150010	5860	5850	5860	5850	155
338	20231222	142000	414241810	5850	5850	5850	5850	137
339	20231222	141900	413440360	5850	5850	5850	5850	32
340	20231222	141800	413253160	5850	5850	5850	5850	134
341	20231222	141700	412469260	5850	5850	5850	5850	38
342	20231222	141600	412246960	5850	5850	5850	5850	134
343	20231222	141500	411463060	5850	5860	5860	5850	620
344	20231222	141400	407836040	5860	5860	5860	5860	1578
345	20231222	141300	398588960	5860	5860	5860	5860	169
346	20231222	141200	397598620	5860	5870	5870	5860	6
347	20231222	141100	397563410	5870	5870	5870	5870	2
348	20231222	141000	397551670	5870	5870	5870	5870	0
349	20231222	140900	397551670	5870	5870	5870	5870	0
350	20231222	140800	397551670	5870	5860	5870	5860	29
351	20231222	140700	397381710	5860	5870	5870	5860	85
352	20231222	140600	396883310	5870	5860	5870	5860	34
353	20231222	140500	396683890	5860	5860	5860	5860	49
354	20231222	140400	396396750	5870	5860	5870	5860	18
355	20231222	140300	396291240	5860	5860	5860	5860	93
356	20231222	140200	395746260	5860	5860	5870	5860	14
357	20231222	140100	395664200	5860	5860	5860	5860	31
358	20231222	140000	395482540	5860	5860	5860	5860	154
359	20231222	135900	394580100	5870	5870	5870	5870	0
360	20231222	135800	394580100	5870	5870	5870	5870	0
361	20231222	135700	394580100	5870	5870	5870	5870	400
362	20231222	135600	392232100	5870	5870	5870	5870	1
363	20231222	135500	392226230	5870	5860	5870	5860	95
364	20231222	135400	391669380	5860	5860	5860	5860	65
365	20231222	135300	391288480	5860	5860	5860	5860	32
366	20231222	135200	391100960	5860	5850	5870	5850	374
367	20231222	135100	388909350	5850	5850	5850	5850	37
368	20231222	135000	388692900	5850	5860	5860	5850	29
369	20231222	134900	388523240	5850	5850	5850	5850	244
370	20231222	134800	387095840	5850	5840	5850	5840	73
371	20231222	134700	386669140	5840	5840	5840	5840	43
372	20231222	134600	386418020	5850	5840	5850	5840	158
373	20231222	134500	385494100	5840	5840	5840	5840	754
374	20231222	134400	381090740	5850	5850	5850	5850	1
375	20231222	134300	381084890	5850	5850	5850	5850	0
376	20231222	134200	381084890	5850	5850	5850	5850	0
377	20231222	134100	381084890	5850	5850	5850	5850	2
378	20231222	134000	381073190	5840	5840	5840	5840	33
379	20231222	133900	380880470	5840	5840	5840	5840	32
380	20231222	133800	380693590	5840	5840	5840	5840	31
381	20231222	133700	380512550	5840	5840	5840	5840	38
382	20231222	133600	380290630	5840	5840	5840	5840	32
383	20231222	133500	380103750	5840	5840	5840	5840	49
384	20231222	133400	379817590	5860	5860	5860	5860	0
385	20231222	133300	379817590	5860	5840	5860	5840	146
386	20231222	133200	378964380	5840	5830	5840	5830	202
387	20231222	133100	377785340	5840	5840	5840	5840	10
388	20231222	133000	377726940	5840	5840	5840	5840	20
389	20231222	132900	377610140	5840	5830	5840	5830	179
390	20231222	132800	376564940	5830	5830	5830	5830	35
391	20231222	132700	376360890	5830	5830	5830	5830	22
392	20231222	132600	376232630	5840	5840	5840	5840	101
393	20231222	132500	375642790	5840	5840	5840	5830	98
394	20231222	132400	375070480	5840	5840	5840	5840	179
395	20231222	132300	374025120	5840	5830	5840	5820	2678
396	20231222	132200	358425530	5830	5840	5840	5830	1589
397	20231222	132100	349161570	5840	5840	5840	5840	1868
398	20231222	132000	338252450	5860	5830	5860	5830	270
399	20231222	131900	336675570	5830	5830	5830	5830	32
400	20231222	131800	336489010	5830	5830	5830	5830	49
401	20231222	131700	336203340	5830	5840	5840	5830	354
402	20231222	131600	334136130	5840	5840	5840	5840	6
403	20231222	131500	334101090	5840	5840	5840	5840	0
404	20231222	131400	334101090	5840	5840	5840	5840	0
405	20231222	131300	334101090	5840	5830	5840	5830	15
406	20231222	131200	334013540	5830	5830	5830	5830	39
407	20231222	131100	333786170	5840	5840	5840	5840	514
408	20231222	131000	330784410	5840	5840	5850	5840	1366
409	20231222	130900	322805920	5850	5840	5850	5840	211
410	20231222	130800	321571780	5840	5840	5840	5840	37
411	20231222	130700	321355700	5840	5840	5840	5840	109
412	20231222	130600	320719140	5840	5840	5840	5840	235
413	20231222	130500	319346740	5830	5830	5830	5830	33
414	20231222	130400	319154350	5830	5830	5830	5830	32
415	20231222	130300	318967790	5830	5830	5830	5830	31
416	20231222	130200	318787060	5830	5830	5830	5830	1994
417	20231222	130100	307162040	5840	5840	5840	5840	5
418	20231222	130000	307132840	5840	5840	5840	5840	64
419	20231222	125900	306759080	5850	5850	5850	5850	1
420	20231222	125800	306753230	5850	5840	5850	5840	274
421	20231222	125700	305153060	5830	5830	5830	5830	59
422	20231222	125600	304809090	5840	5840	5840	5840	0
423	20231222	125500	304809090	5840	5840	5840	5830	1742
424	20231222	125400	294636510	5850	5850	5850	5850	0
425	20231222	125300	294636510	5850	5840	5850	5840	22
426	20231222	125200	294508020	5840	5840	5840	5840	97
427	20231222	125100	293941540	5850	5850	5850	5850	0
428	20231222	125000	293941540	5850	5850	5850	5850	40
429	20231222	124900	293707540	5860	5860	5860	5860	4
430	20231222	124800	293684100	5860	5860	5860	5860	267
431	20231222	124700	292119480	5860	5850	5860	5850	362
432	20231222	124600	289999550	5850	5850	5850	5850	247
433	20231222	124500	288554600	5850	5860	5860	5850	123
434	20231222	124400	287835040	5860	5860	5860	5860	0
435	20231222	124300	287835040	5860	5860	5860	5860	0
436	20231222	124200	287835040	5860	5850	5860	5850	10
437	20231222	124100	287776510	5850	5840	5850	5840	271
438	20231222	124000	286191260	5840	5840	5840	5840	82
439	20231222	123900	285712380	5850	5850	5850	5850	1
440	20231222	123800	285706530	5850	5840	5850	5840	22
441	20231222	123700	285578000	5840	5840	5850	5840	113
442	20231222	123600	284917110	5850	5840	5850	5840	151
443	20231222	123500	284035250	5840	5850	5850	5840	3148
444	20231222	123400	265639450	5860	5860	5860	5860	137
445	20231222	123300	264836630	5850	5850	5850	5850	147
446	20231222	123200	263976680	5850	5850	5860	5850	3454
447	20231222	123100	243768590	5850	5850	5850	5850	0
448	20231222	123000	243768590	5850	5850	5850	5850	7
449	20231222	122900	243727640	5860	5860	5860	5860	2
450	20231222	122800	243715920	5860	5860	5860	5860	2
451	20231222	122700	243704200	5860	5860	5860	5860	152
452	20231222	122600	242813480	5880	5880	5880	5880	0
453	20231222	122500	242813480	5880	5850	5880	5850	31
454	20231222	122400	242631600	5860	5860	5860	5860	78
455	20231222	122300	242174520	5850	5860	5860	5850	568
456	20231222	122200	238850050	5860	5880	5880	5850	1081
457	20231222	122100	232499030	5890	5890	5890	5890	1047
458	20231222	122000	226332200	5900	5900	5900	5900	0
459	20231222	121900	226332200	5900	5890	5900	5890	107
460	20231222	121800	225701950	5890	5890	5890	5890	1
461	20231222	121700	225696060	5890	5890	5890	5890	1
462	20231222	121600	225690170	5900	5900	5900	5900	20
463	20231222	121500	225572170	5890	5890	5890	5890	7
464	20231222	121400	225530940	5900	5900	5900	5900	100
465	20231222	121300	224940940	5900	5900	5900	5900	18
466	20231222	121200	224834740	5900	5900	5900	5890	78
467	20231222	121100	224374550	5910	5910	5910	5910	1
468	20231222	121000	224368640	5910	5890	5910	5890	1887
469	20231222	120900	213235330	5890	5890	5890	5890	0
470	20231222	120800	213235330	5890	5890	5890	5890	0
471	20231222	120700	213235330	5890	5890	5890	5890	0
472	20231222	120600	213235330	5890	5890	5890	5890	0
473	20231222	120500	213235330	5890	5890	5890	5890	2
474	20231222	120400	213223550	5900	5900	5900	5900	0
475	20231222	120300	213223550	5900	5900	5900	5900	2
476	20231222	120200	213211750	5890	5890	5890	5890	1
477	20231222	120100	213205860	5890	5890	5890	5890	0
478	20231222	120000	213205860	5890	5890	5890	5890	84
479	20231222	115900	212711100	5890	5870	5900	5870	1532
480	20231222	115800	203687890	5880	5860	5880	5860	53
481	20231222	115700	203377290	5850	5860	5860	5850	2804
482	20231222	115600	186973740	5870	5870	5870	5870	0
483	20231222	115500	186973740	5870	5860	5870	5860	4
484	20231222	115400	186950280	5870	5870	5870	5870	1047
485	20231222	115300	180804390	5880	5880	5880	5880	0
486	20231222	115200	180804390	5880	5880	5880	5880	0
487	20231222	115100	180804390	5880	5880	5880	5880	0
488	20231222	115000	180804390	5880	5870	5880	5870	2
489	20231222	114900	180792640	5880	5880	5880	5880	5
490	20231222	114800	180763240	5870	5870	5870	5870	308
491	20231222	114700	178955280	5860	5850	5860	5850	254
492	20231222	114600	177468220	5850	5850	5850	5850	0
493	20231222	114500	177468220	5850	5840	5850	5840	305
494	20231222	114400	175684130	5840	5840	5840	5840	44
495	20231222	114300	175427170	5840	5840	5840	5840	6
496	20231222	114200	175392130	5840	5840	5840	5840	2
497	20231222	114100	175380450	5850	5850	5850	5850	9
498	20231222	114000	175327800	5850	5850	5850	5850	133
499	20231222	113900	174549750	5850	5850	5850	5850	0
500	20231222	113800	174549750	5850	5850	5850	5850	1
501	20231222	113700	174543900	5840	5840	5840	5840	1
502	20231222	113600	174538060	5840	5850	5850	5840	33
503	20231222	113500	174345330	5850	5840	5850	5840	181
504	20231222	113400	173288280	5840	5840	5840	5840	1
505	20231222	113300	173282440	5840	5840	5840	5840	282
506	20231222	113200	171635560	5840	5840	5850	5840	48
507	20231222	113100	171355190	5840	5850	5850	5840	64
508	20231222	113000	170981080	5850	5850	5850	5850	57
509	20231222	112900	170647630	5850	5850	5850	5850	55
510	20231222	112800	170325880	5850	5850	5850	5850	45
511	20231222	112700	170062630	5850	5850	5860	5850	51
512	20231222	112600	169764260	5850	5850	5850	5850	43
513	20231222	112500	169512710	5850	5850	5850	5850	48
514	20231222	112400	169231910	5850	5850	5850	5850	50
515	20231222	112300	168939410	5850	5850	5860	5850	47
516	20231222	112200	168664450	5850	5850	5850	5850	53
517	20231222	112100	168354400	5850	5860	5860	5850	42
518	20231222	112000	168108500	5860	5860	5870	5860	54
519	20231222	111900	167792050	5860	5860	5860	5860	71
520	20231222	111800	167375990	5860	5860	5860	5860	49
521	20231222	111700	167088850	5860	5860	5860	5860	53
522	20231222	111600	166778270	5860	5860	5860	5860	41
523	20231222	111500	166538010	5860	5860	5860	5860	1
524	20231222	111400	166532150	5870	5870	5870	5870	0
525	20231222	111300	166532150	5870	5870	5870	5870	1
526	20231222	111200	166526280	5860	5860	5860	5860	0
527	20231222	111100	166526280	5860	5850	5860	5850	253
528	20231222	111000	165044030	5850	5850	5850	5850	52
529	20231222	110900	164739830	5850	5850	5850	5850	49
530	20231222	110800	164453180	5850	5850	5860	5850	44
531	20231222	110700	164195720	5850	5880	5880	5850	268
532	20231222	110600	162626290	5870	5870	5870	5870	0
533	20231222	110500	162626290	5870	5870	5870	5870	0
534	20231222	110400	162626290	5870	5870	5870	5870	0
535	20231222	110300	162626290	5870	5870	5870	5870	0
536	20231222	110200	162626290	5870	5870	5870	5870	49
537	20231222	110100	162338660	5870	5870	5870	5870	67
538	20231222	110000	161945370	5880	5880	5890	5880	392
539	20231222	105900	159640370	5880	5880	5880	5880	55
540	20231222	105800	159316970	5880	5880	5880	5880	51
541	20231222	105700	159017090	5880	5880	5880	5880	37
542	20231222	105600	158799530	5880	5890	5890	5880	319
543	20231222	105500	156923800	5880	5880	5890	5880	75
544	20231222	105400	156482610	5880	5890	5890	5880	57
545	20231222	105300	156147270	5880	5880	5890	5880	93
546	20231222	105200	155600060	5880	5880	5890	5880	61
547	20231222	105100	155241370	5880	5890	5890	5880	40
548	20231222	105000	155006160	5880	5880	5880	5880	40
549	20231222	104900	154770960	5880	5880	5880	5880	0
550	20231222	104800	154770960	5880	5880	5880	5880	84
551	20231222	104700	154277040	5880	5880	5880	5870	183
552	20231222	104600	153201210	5880	5880	5880	5880	2
553	20231222	104500	153189450	5870	5870	5870	5870	0
554	20231222	104400	153189450	5870	5870	5870	5870	0
555	20231222	104300	153189450	5870	5870	5870	5870	32
556	20231222	104200	153001610	5880	5880	5880	5880	0
557	20231222	104100	153001610	5880	5880	5880	5880	1
558	20231222	104000	152995730	5870	5870	5870	5870	0
559	20231222	103900	152995730	5870	5870	5870	5870	672
560	20231222	103800	149051090	5860	5860	5860	5860	0
561	20231222	103700	149051090	5860	5860	5860	5860	15
562	20231222	103600	148963190	5870	5870	5870	5870	212
563	20231222	103500	147718750	5870	5860	5870	5860	181
564	20231222	103400	146657980	5850	5850	5850	5850	0
565	20231222	103300	146657980	5850	5850	5850	5850	93
566	20231222	103200	146113930	5860	5850	5860	5840	255
567	20231222	103100	144622610	5840	5850	5850	5840	42
568	20231222	103000	144377320	5840	5840	5840	5840	41
569	20231222	102900	144137880	5840	5840	5840	5840	46
570	20231222	102800	143869240	5840	5840	5840	5840	43
571	20231222	102700	143618120	5840	5840	5840	5840	43
572	20231222	102600	143367000	5840	5850	5850	5840	44
573	20231222	102500	143110030	5850	5850	5850	5850	40
574	20231222	102400	142876030	5850	5850	5850	5850	1
575	20231222	102300	142870180	5840	5830	5840	5830	155
576	20231222	102200	141965380	5840	5830	5840	5830	43
577	20231222	102100	141714680	5830	5830	5830	5830	446
578	20231222	102000	139114500	5840	5830	5840	5830	50
579	20231222	101900	138822900	5830	5830	5830	5830	43
580	20231222	101800	138572210	5840	5830	5840	5830	43
581	20231222	101700	138321500	5830	5830	5830	5830	41
582	20231222	101600	138082470	5830	5830	5830	5830	303
583	20231222	101500	136315980	5840	5850	5850	5840	94
584	20231222	101400	135767010	5850	5850	5850	5850	0
585	20231222	101300	135767010	5850	5850	5850	5850	0
586	20231222	101200	135767010	5850	5850	5850	5850	0
587	20231222	101100	135767010	5850	5850	5850	5850	0
588	20231222	101000	135767010	5850	5850	5850	5850	6
589	20231222	100900	135731910	5850	5850	5850	5850	0
590	20231222	100800	135731910	5850	5840	5850	5840	10
591	20231222	100700	135673500	5850	5840	5850	5840	930
592	20231222	100600	130242260	5850	5840	5850	5840	490
593	20231222	100500	127380630	5840	5830	5850	5830	1012
594	20231222	100400	121470630	5830	5840	5840	5830	287
595	20231222	100300	119797380	5840	5840	5840	5840	2004
596	20231222	100200	108094020	5830	5840	5840	5830	1349
597	20231222	100100	100217310	5840	5840	5840	5840	1009
598	20231222	100000	94324750	5830	5830	5850	5830	64
599	20231222	095900	93951610	5840	5840	5840	5840	2
600	20231222	095800	93939930	5840	5840	5850	5830	268
601	20231222	095700	92376120	5830	5840	5840	5830	95
602	20231222	095600	91821820	5840	5840	5840	5840	1
603	20231222	095500	91815980	5830	5830	5830	5830	85
604	20231222	095400	91320430	5840	5840	5840	5840	1
605	20231222	095300	91314590	5830	5840	5840	5830	72
606	20231222	095200	90894730	5840	5840	5840	5830	64
607	20231222	095100	90521590	5830	5830	5830	5830	41
608	20231222	095000	90282560	5840	5830	5840	5830	21
609	20231222	094900	90160120	5830	5830	5830	5830	41
610	20231222	094800	89921090	5830	5840	5840	5830	51
611	20231222	094700	89623690	5830	5830	5830	5830	61
612	20231222	094600	89268060	5830	5840	5840	5830	34
613	20231222	094500	89069720	5830	5830	5830	5830	45
614	20231222	094400	88807370	5840	5840	5840	5830	48
615	20231222	094300	88527500	5830	5830	5830	5830	47
616	20231222	094200	88253490	5830	5830	5830	5830	82
617	20231222	094100	87775430	5840	5850	5850	5820	2368
618	20231222	094000	73969290	5850	5840	5850	5840	242
619	20231222	093900	72555930	5830	5840	5840	5830	64
620	20231222	093800	72182770	5840	5840	5840	5830	166
621	20231222	093700	71214920	5840	5840	5840	5840	0
622	20231222	093600	71214920	5840	5840	5840	5840	0
623	20231222	093500	71214920	5840	5840	5840	5840	1
624	20231222	093400	71209080	5840	5840	5840	5840	100
625	20231222	093300	70625080	5840	5840	5840	5830	3150
626	20231222	093200	52240230	5850	5850	5850	5840	168
627	20231222	093100	51258970	5850	5850	5850	5850	1
628	20231222	093000	51253120	5840	5840	5840	5840	0
629	20231222	092900	51253120	5840	5840	5840	5840	154
630	20231222	092800	50353760	5850	5850	5850	5850	30
631	20231222	092700	50178260	5850	5850	5850	5850	9
632	20231222	092600	50125610	5850	5840	5850	5840	155
633	20231222	092500	49220400	5850	5850	5850	5850	11
634	20231222	092400	49156050	5840	5840	5840	5840	2100
635	20231222	092300	36892050	5850	5850	5850	5850	0
636	20231222	092200	36892050	5850	5850	5850	5850	0
637	20231222	092100	36892050	5850	5850	5850	5850	900
638	20231222	092000	31627050	5840	5840	5840	5840	74
639	20231222	091900	31194890	5850	5850	5850	5850	4
640	20231222	091800	31171490	5840	5840	5840	5840	120
641	20231222	091700	30470690	5840	5840	5840	5840	0
642	20231222	091600	30470690	5840	5840	5840	5840	60
643	20231222	091500	30120290	5840	5840	5840	5840	102
644	20231222	091400	29524610	5840	5830	5840	5830	606
645	20231222	091300	25991580	5830	5820	5830	5810	620
646	20231222	091200	22383740	5820	5830	5840	5820	1083
647	20231222	091100	16070910	5830	5840	5840	5830	1013
648	20231222	091000	10158230	5840	5850	5850	5840	294
649	20231222	090900	8439030	5850	5850	5850	5850	59
650	20231222	090800	8093880	5850	5850	5850	5850	0
651	20231222	090700	8093880	5850	5850	5850	5850	0
652	20231222	090600	8093880	5850	5850	5850	5850	0
653	20231222	090500	8093880	5850	5850	5850	5850	184
654	20231222	090400	7017480	5840	5840	5840	5840	782
655	20231222	090300	2450600	5840	5850	5850	5840	3
656	20231222	090200	2433070	5850	5850	5850	5850	199
657	20231222	090100	1268920	5850	5850	5850	5850	7
658	20231222	090000	1227970	5850	5880	5880	5840	210