KissMeData/100590/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	200300	408060090	5190	5190	5190	5190	2041
3	20231222	200200	408060090	5190	5190	5190	5190	0
4	20231222	200100	408060090	5190	5190	5190	5190	0
5	20231222	200000	408060090	5190	5190	5190	5190	0
6	20231222	195900	408060090	5190	5190	5190	5190	0
7	20231222	195800	408060090	5190	5190	5190	5190	0
8	20231222	195700	408060090	5190	5190	5190	5190	0
9	20231222	195600	408060090	5190	5190	5190	5190	0
10	20231222	195500	408060090	5190	5190	5190	5190	0
11	20231222	195400	408060090	5190	5190	5190	5190	0
12	20231222	195300	408060090	5190	5190	5190	5190	0
13	20231222	195200	408060090	5190	5190	5190	5190	0
14	20231222	195100	408060090	5190	5190	5190	5190	0
15	20231222	195000	408060090	5190	5190	5190	5190	0
16	20231222	194900	408060090	5190	5190	5190	5190	0
17	20231222	194800	408060090	5190	5190	5190	5190	0
18	20231222	194700	408060090	5190	5190	5190	5190	0
19	20231222	194600	408060090	5190	5190	5190	5190	0
20	20231222	194500	408060090	5190	5190	5190	5190	0
21	20231222	194400	408060090	5190	5190	5190	5190	0
22	20231222	194300	408060090	5190	5190	5190	5190	0
23	20231222	194200	408060090	5190	5190	5190	5190	0
24	20231222	194100	408060090	5190	5190	5190	5190	0
25	20231222	194000	408060090	5190	5190	5190	5190	0
26	20231222	193900	408060090	5190	5190	5190	5190	0
27	20231222	193800	408060090	5190	5190	5190	5190	0
28	20231222	193700	408060090	5190	5190	5190	5190	0
29	20231222	193600	408060090	5190	5190	5190	5190	0
30	20231222	193500	408060090	5190	5190	5190	5190	0
31	20231222	193400	408060090	5190	5190	5190	5190	0
32	20231222	193300	408060090	5190	5190	5190	5190	2041
33	20231222	193200	408060090	5190	5190	5190	5190	0
34	20231222	193100	408060090	5190	5190	5190	5190	0
35	20231222	193000	408060090	5190	5190	5190	5190	0
36	20231222	192900	408060090	5190	5190	5190	5190	0
37	20231222	192800	408060090	5190	5190	5190	5190	0
38	20231222	192700	408060090	5190	5190	5190	5190	0
39	20231222	192600	408060090	5190	5190	5190	5190	0
40	20231222	192500	408060090	5190	5190	5190	5190	0
41	20231222	192400	408060090	5190	5190	5190	5190	0
42	20231222	192300	408060090	5190	5190	5190	5190	0
43	20231222	192200	408060090	5190	5190	5190	5190	0
44	20231222	192100	408060090	5190	5190	5190	5190	0
45	20231222	192000	408060090	5190	5190	5190	5190	0
46	20231222	191900	408060090	5190	5190	5190	5190	0
47	20231222	191800	408060090	5190	5190	5190	5190	0
48	20231222	191700	408060090	5190	5190	5190	5190	0
49	20231222	191600	408060090	5190	5190	5190	5190	0
50	20231222	191500	408060090	5190	5190	5190	5190	0
51	20231222	191400	408060090	5190	5190	5190	5190	0
52	20231222	191300	408060090	5190	5190	5190	5190	0
53	20231222	191200	408060090	5190	5190	5190	5190	0
54	20231222	191100	408060090	5190	5190	5190	5190	0
55	20231222	191000	408060090	5190	5190	5190	5190	0
56	20231222	190900	408060090	5190	5190	5190	5190	0
57	20231222	190800	408060090	5190	5190	5190	5190	0
58	20231222	190700	408060090	5190	5190	5190	5190	0
59	20231222	190600	408060090	5190	5190	5190	5190	0
60	20231222	190500	408060090	5190	5190	5190	5190	0
61	20231222	190400	408060090	5190	5190	5190	5190	0
62	20231222	190300	408060090	5190	5190	5190	5190	2041
63	20231222	190200	408060090	5190	5190	5190	5190	0
64	20231222	190100	408060090	5190	5190	5190	5190	0
65	20231222	190000	408060090	5190	5190	5190	5190	0
66	20231222	185900	408060090	5190	5190	5190	5190	0
67	20231222	185800	408060090	5190	5190	5190	5190	0
68	20231222	185700	408060090	5190	5190	5190	5190	0
69	20231222	185600	408060090	5190	5190	5190	5190	0
70	20231222	185500	408060090	5190	5190	5190	5190	0
71	20231222	185400	408060090	5190	5190	5190	5190	0
72	20231222	185300	408060090	5190	5190	5190	5190	0
73	20231222	185200	408060090	5190	5190	5190	5190	0
74	20231222	185100	408060090	5190	5190	5190	5190	0
75	20231222	185000	408060090	5190	5190	5190	5190	0
76	20231222	184900	408060090	5190	5190	5190	5190	0
77	20231222	184800	408060090	5190	5190	5190	5190	0
78	20231222	184700	408060090	5190	5190	5190	5190	0
79	20231222	184600	408060090	5190	5190	5190	5190	0
80	20231222	184500	408060090	5190	5190	5190	5190	0
81	20231222	184400	408060090	5190	5190	5190	5190	0
82	20231222	184300	408060090	5190	5190	5190	5190	0
83	20231222	184200	408060090	5190	5190	5190	5190	0
84	20231222	184100	408060090	5190	5190	5190	5190	0
85	20231222	184000	408060090	5190	5190	5190	5190	0
86	20231222	183900	408060090	5190	5190	5190	5190	0
87	20231222	183800	408060090	5190	5190	5190	5190	0
88	20231222	183700	408060090	5190	5190	5190	5190	0
89	20231222	183600	408060090	5190	5190	5190	5190	0
90	20231222	183500	408060090	5190	5190	5190	5190	0
91	20231222	183400	408060090	5190	5190	5190	5190	0
92	20231222	183300	408060090	5190	5190	5190	5190	2041
93	20231222	183200	408060090	5190	5190	5190	5190	0
94	20231222	183100	408060090	5190	5190	5190	5190	0
95	20231222	183000	408060090	5190	5190	5190	5190	0
96	20231222	182900	408060090	5190	5190	5190	5190	0
97	20231222	182800	408060090	5190	5190	5190	5190	0
98	20231222	182700	408060090	5190	5190	5190	5190	0
99	20231222	182600	408060090	5190	5190	5190	5190	0
100	20231222	182500	408060090	5190	5190	5190	5190	0
101	20231222	182400	408060090	5190	5190	5190	5190	0
102	20231222	182300	408060090	5190	5190	5190	5190	0
103	20231222	182200	408060090	5190	5190	5190	5190	0
104	20231222	182100	408060090	5190	5190	5190	5190	0
105	20231222	182000	408060090	5190	5190	5190	5190	0
106	20231222	181900	408060090	5190	5190	5190	5190	0
107	20231222	181800	408060090	5190	5190	5190	5190	0
108	20231222	181700	408060090	5190	5190	5190	5190	0
109	20231222	181600	408060090	5190	5190	5190	5190	0
110	20231222	181500	408060090	5190	5190	5190	5190	0
111	20231222	181400	408060090	5190	5190	5190	5190	0
112	20231222	181300	408060090	5190	5190	5190	5190	0
113	20231222	181200	408060090	5190	5190	5190	5190	0
114	20231222	181100	408060090	5190	5190	5190	5190	0
115	20231222	181000	408060090	5190	5190	5190	5190	0
116	20231222	180900	408060090	5190	5190	5190	5190	0
117	20231222	180800	408060090	5190	5190	5190	5190	0
118	20231222	180700	408060090	5190	5190	5190	5190	0
119	20231222	180600	408060090	5190	5190	5190	5190	0
120	20231222	180500	408060090	5190	5190	5190	5190	0
121	20231222	180400	408060090	5190	5190	5190	5190	0
122	20231222	180300	408060090	5190	5190	5190	5190	2041
123	20231222	180200	408060090	5190	5190	5190	5190	0
124	20231222	180100	408060090	5190	5190	5190	5190	0
125	20231222	180000	408060090	5190	5190	5190	5190	0
126	20231222	175900	408060090	5190	5190	5190	5190	0
127	20231222	175800	408060090	5190	5190	5190	5190	0
128	20231222	175700	408060090	5190	5190	5190	5190	0
129	20231222	175600	408060090	5190	5190	5190	5190	0
130	20231222	175500	408060090	5190	5190	5190	5190	0
131	20231222	175400	408060090	5190	5190	5190	5190	0
132	20231222	175300	408060090	5190	5190	5190	5190	0
133	20231222	175200	408060090	5190	5190	5190	5190	0
134	20231222	175100	408060090	5190	5190	5190	5190	0
135	20231222	175000	408060090	5190	5190	5190	5190	0
136	20231222	174900	408060090	5190	5190	5190	5190	0
137	20231222	174800	408060090	5190	5190	5190	5190	0
138	20231222	174700	408060090	5190	5190	5190	5190	0
139	20231222	174600	408060090	5190	5190	5190	5190	0
140	20231222	174500	408060090	5190	5190	5190	5190	0
141	20231222	174400	408060090	5190	5190	5190	5190	0
142	20231222	174300	408060090	5190	5190	5190	5190	0
143	20231222	174200	408060090	5190	5190	5190	5190	0
144	20231222	174100	408060090	5190	5190	5190	5190	0
145	20231222	174000	408060090	5190	5190	5190	5190	0
146	20231222	173900	408060090	5190	5190	5190	5190	0
147	20231222	173800	408060090	5190	5190	5190	5190	0
148	20231222	173700	408060090	5190	5190	5190	5190	0
149	20231222	173600	408060090	5190	5190	5190	5190	0
150	20231222	173500	408060090	5190	5190	5190	5190	0
151	20231222	173400	408060090	5190	5190	5190	5190	0
152	20231222	173300	408060090	5190	5190	5190	5190	2041
153	20231222	173200	408060090	5190	5190	5190	5190	0
154	20231222	173100	408060090	5190	5190	5190	5190	0
155	20231222	173000	408060090	5190	5190	5190	5190	0
156	20231222	172900	408060090	5190	5190	5190	5190	0
157	20231222	172800	408060090	5190	5190	5190	5190	0
158	20231222	172700	408060090	5190	5190	5190	5190	0
159	20231222	172600	408060090	5190	5190	5190	5190	0
160	20231222	172500	408060090	5190	5190	5190	5190	0
161	20231222	172400	408060090	5190	5190	5190	5190	0
162	20231222	172300	408060090	5190	5190	5190	5190	0
163	20231222	172200	408060090	5190	5190	5190	5190	0
164	20231222	172100	408060090	5190	5190	5190	5190	0
165	20231222	172000	408060090	5190	5190	5190	5190	0
166	20231222	171900	408060090	5190	5190	5190	5190	0
167	20231222	171800	408060090	5190	5190	5190	5190	0
168	20231222	171700	408060090	5190	5190	5190	5190	0
169	20231222	171600	408060090	5190	5190	5190	5190	0
170	20231222	171500	408060090	5190	5190	5190	5190	0
171	20231222	171400	408060090	5190	5190	5190	5190	0
172	20231222	171300	408060090	5190	5190	5190	5190	0
173	20231222	171200	408060090	5190	5190	5190	5190	0
174	20231222	171100	408060090	5190	5190	5190	5190	0
175	20231222	171000	408060090	5190	5190	5190	5190	0
176	20231222	170900	408060090	5190	5190	5190	5190	0
177	20231222	170800	408060090	5190	5190	5190	5190	0
178	20231222	170700	408060090	5190	5190	5190	5190	0
179	20231222	170600	408060090	5190	5190	5190	5190	0
180	20231222	170500	408060090	5190	5190	5190	5190	0
181	20231222	170400	408060090	5190	5190	5190	5190	0
182	20231222	170300	408060090	5190	5190	5190	5190	2041
183	20231222	170200	408060090	5190	5190	5190	5190	0
184	20231222	170100	408060090	5190	5190	5190	5190	0
185	20231222	170000	408060090	5190	5190	5190	5190	0
186	20231222	165900	408060090	5190	5190	5190	5190	0
187	20231222	165800	408060090	5190	5190	5190	5190	0
188	20231222	165700	408060090	5190	5190	5190	5190	0
189	20231222	165600	408060090	5190	5190	5190	5190	0
190	20231222	165500	408060090	5190	5190	5190	5190	0
191	20231222	165400	408060090	5190	5190	5190	5190	0
192	20231222	165300	408060090	5190	5190	5190	5190	0
193	20231222	165200	408060090	5190	5190	5190	5190	0
194	20231222	165100	408060090	5190	5190	5190	5190	0
195	20231222	165000	408060090	5190	5190	5190	5190	0
196	20231222	164900	408060090	5190	5190	5190	5190	0
197	20231222	164800	408060090	5190	5190	5190	5190	0
198	20231222	164700	408060090	5190	5190	5190	5190	0
199	20231222	164600	408060090	5190	5190	5190	5190	0
200	20231222	164500	408060090	5190	5190	5190	5190	0
201	20231222	164400	408060090	5190	5190	5190	5190	0
202	20231222	164300	408060090	5190	5190	5190	5190	0
203	20231222	164200	408060090	5190	5190	5190	5190	0
204	20231222	164100	408060090	5190	5190	5190	5190	0
205	20231222	164000	408060090	5190	5190	5190	5190	0
206	20231222	163900	408060090	5190	5190	5190	5190	0
207	20231222	163800	408060090	5190	5190	5190	5190	0
208	20231222	163700	408060090	5190	5190	5190	5190	0
209	20231222	163600	408060090	5190	5190	5190	5190	0
210	20231222	163500	408060090	5190	5190	5190	5190	0
211	20231222	163400	408060090	5190	5190	5190	5190	0
212	20231222	163300	408060090	5190	5190	5190	5190	2041
213	20231222	163200	408060090	5190	5190	5190	5190	0
214	20231222	163100	408060090	5190	5190	5190	5190	0
215	20231222	163000	408060090	5190	5190	5190	5190	0
216	20231222	162900	408060090	5190	5190	5190	5190	0
217	20231222	162800	408060090	5190	5190	5190	5190	0
218	20231222	162700	408060090	5190	5190	5190	5190	0
219	20231222	162600	408060090	5190	5190	5190	5190	0
220	20231222	162500	408060090	5190	5190	5190	5190	0
221	20231222	162400	408060090	5190	5190	5190	5190	0
222	20231222	162300	408060090	5190	5190	5190	5190	0
223	20231222	162200	408060090	5190	5190	5190	5190	0
224	20231222	162100	408060090	5190	5190	5190	5190	0
225	20231222	162000	408060090	5190	5190	5190	5190	0
226	20231222	161900	408060090	5190	5190	5190	5190	0
227	20231222	161800	408060090	5190	5190	5190	5190	0
228	20231222	161700	408060090	5190	5190	5190	5190	0
229	20231222	161600	408060090	5190	5190	5190	5190	0
230	20231222	161500	408060090	5190	5190	5190	5190	0
231	20231222	161400	408060090	5190	5190	5190	5190	0
232	20231222	161300	408060090	5190	5190	5190	5190	0
233	20231222	161200	408060090	5190	5190	5190	5190	0
234	20231222	161100	408060090	5190	5190	5190	5190	0
235	20231222	161000	408060090	5190	5190	5190	5190	0
236	20231222	160900	408060090	5190	5190	5190	5190	0
237	20231222	160800	408060090	5190	5190	5190	5190	0
238	20231222	160700	408060090	5190	5190	5190	5190	0
239	20231222	160600	408060090	5190	5190	5190	5190	0
240	20231222	160500	408060090	5190	5190	5190	5190	0
241	20231222	160400	408060090	5190	5190	5190	5190	0
242	20231222	160300	408060090	5190	5190	5190	5190	2041
243	20231222	160200	408060090	5190	5190	5190	5190	0
244	20231222	160100	408060090	5190	5190	5190	5190	0
245	20231222	160000	408060090	5190	5190	5190	5190	0
246	20231222	155900	408060090	5190	5190	5190	5190	0
247	20231222	155800	408060090	5190	5190	5190	5190	0
248	20231222	155700	408060090	5190	5190	5190	5190	0
249	20231222	155600	408060090	5190	5190	5190	5190	0
250	20231222	155500	408060090	5190	5190	5190	5190	0
251	20231222	155400	408060090	5190	5190	5190	5190	0
252	20231222	155300	408060090	5190	5190	5190	5190	0
253	20231222	155200	408060090	5190	5190	5190	5190	0
254	20231222	155100	408060090	5190	5190	5190	5190	0
255	20231222	155000	408060090	5190	5190	5190	5190	0
256	20231222	154900	408060090	5190	5190	5190	5190	0
257	20231222	154800	408060090	5190	5190	5190	5190	0
258	20231222	154700	408060090	5190	5190	5190	5190	0
259	20231222	154600	408060090	5190	5190	5190	5190	0
260	20231222	154500	408060090	5190	5190	5190	5190	0
261	20231222	154400	408060090	5190	5190	5190	5190	0
262	20231222	154300	408060090	5190	5190	5190	5190	0
263	20231222	154200	408060090	5190	5190	5190	5190	0
264	20231222	154100	408060090	5190	5190	5190	5190	0
265	20231222	154000	408060090	5190	5190	5190	5190	0
266	20231222	153900	408060090	5190	5190	5190	5190	0
267	20231222	153800	408060090	5190	5190	5190	5190	0
268	20231222	153700	408060090	5190	5190	5190	5190	0
269	20231222	153600	408060090	5190	5190	5190	5190	0
270	20231222	153500	408060090	5190	5190	5190	5190	0
271	20231222	153400	408060090	5190	5190	5190	5190	0
272	20231222	153300	408060090	5190	5190	5190	5190	2041
273	20231222	153200	408060090	5190	5190	5190	5190	0
274	20231222	153100	408060090	5190	5190	5190	5190	0
275	20231222	153000	408060090	5190	5190	5190	5190	2041
276	20231222	152900	397467300	5180	5180	5180	5180	0
277	20231222	152800	397467300	5180	5180	5180	5180	0
278	20231222	152700	397467300	5180	5180	5180	5180	0
279	20231222	152600	397467300	5180	5180	5180	5180	0
280	20231222	152500	397467300	5180	5180	5180	5180	0
281	20231222	152400	397467300	5180	5180	5180	5180	0
282	20231222	152300	397467300	5180	5180	5180	5180	0
283	20231222	152200	397467300	5180	5180	5180	5180	0
284	20231222	152100	397467300	5180	5180	5180	5180	0
285	20231222	152000	397467300	5180	5180	5180	5180	0
286	20231222	151900	397467300	5180	5210	5210	5180	491
287	20231222	151800	394921860	5210	5200	5210	5190	7603
288	20231222	151700	355429350	5210	5210	5220	5210	131
289	20231222	151600	354746740	5230	5230	5230	5230	0
290	20231222	151500	354746740	5230	5220	5230	5200	2676
291	20231222	151400	340811230	5220	5220	5220	5220	0
292	20231222	151300	340811230	5220	5220	5220	5220	110
293	20231222	151200	340237030	5220	5220	5220	5220	1010
294	20231222	151100	334964830	5220	5230	5230	5220	315
295	20231222	151000	333320520	5230	5230	5230	5230	0
296	20231222	150900	333320520	5230	5230	5230	5230	12
297	20231222	150800	333257760	5230	5230	5230	5230	131
298	20231222	150700	332572630	5230	5240	5240	5230	12
299	20231222	150600	332509760	5250	5250	5250	5250	10
300	20231222	150500	332457260	5250	5250	5250	5250	1
301	20231222	150400	332452010	5230	5230	5230	5230	0
302	20231222	150300	332452010	5230	5250	5250	5230	35
303	20231222	150200	332268580	5240	5240	5240	5240	10
304	20231222	150100	332216180	5240	5250	5250	5240	9
305	20231222	150000	332168960	5240	5250	5250	5240	15
306	20231222	145900	332090250	5250	5250	5250	5250	1
307	20231222	145800	332085000	5220	5230	5230	5220	201
308	20231222	145700	331035630	5250	5250	5250	5250	1
309	20231222	145600	331030380	5230	5230	5230	5230	128
310	20231222	145500	330360940	5230	5230	5230	5230	4
311	20231222	145400	330340020	5220	5220	5220	5220	0
312	20231222	145300	330340020	5220	5220	5220	5220	200
313	20231222	145200	329296020	5220	5250	5250	5220	2010
314	20231222	145100	318777120	5250	5250	5250	5250	2010
315	20231222	145000	308224620	5250	5270	5270	5250	1981
316	20231222	144900	297824350	5270	5270	5270	5270	1
317	20231222	144800	297819080	5240	5240	5240	5240	29
318	20231222	144700	297667120	5250	5250	5250	5250	10
319	20231222	144600	297614620	5270	5270	5270	5270	0
320	20231222	144500	297614620	5270	5270	5270	5270	0
321	20231222	144400	297614620	5270	5270	5270	5270	0
322	20231222	144300	297614620	5270	5270	5270	5270	0
323	20231222	144200	297614620	5270	5270	5270	5270	0
324	20231222	144100	297614620	5270	5270	5270	5270	0
325	20231222	144000	297614620	5270	5270	5270	5270	0
326	20231222	143900	297614620	5270	5270	5270	5270	0
327	20231222	143800	297614620	5270	5270	5270	5270	0
328	20231222	143700	297614620	5270	5270	5270	5270	0
329	20231222	143600	297614620	5270	5240	5270	5240	564
330	20231222	143500	294659140	5240	5250	5250	5240	220
331	20231222	143400	293506140	5270	5260	5270	5260	200
332	20231222	143300	292452150	5240	5250	5250	5240	2882
333	20231222	143200	277322180	5270	5270	5270	5270	0
334	20231222	143100	277322180	5270	5270	5270	5270	0
335	20231222	143000	277322180	5270	5270	5270	5270	10
336	20231222	142900	277269480	5270	5270	5270	5270	1
337	20231222	142800	277264210	5260	5260	5260	5260	1
338	20231222	142700	277258950	5260	5260	5260	5260	200
339	20231222	142600	276206950	5250	5250	5250	5250	400
340	20231222	142500	274106950	5270	5270	5270	5270	1
341	20231222	142400	274101680	5250	5250	5250	5250	0
342	20231222	142300	274101680	5250	5250	5250	5250	25
343	20231222	142200	273970430	5270	5270	5270	5270	0
344	20231222	142100	273970430	5270	5270	5270	5270	1
345	20231222	142000	273965160	5270	5260	5270	5260	2
346	20231222	141900	273954630	5260	5260	5260	5260	200
347	20231222	141800	272902630	5260	5250	5260	5250	15
348	20231222	141700	272823780	5260	5260	5260	5260	380
349	20231222	141600	270824980	5260	5260	5260	5260	0
350	20231222	141500	270824980	5260	5260	5260	5260	762
351	20231222	141400	266816860	5260	5260	5260	5260	5
352	20231222	141300	266790560	5270	5270	5270	5270	0
353	20231222	141200	266790560	5270	5270	5270	5270	6
354	20231222	141100	266758940	5260	5260	5260	5260	0
355	20231222	141000	266758940	5260	5260	5260	5260	0
356	20231222	140900	266758940	5260	5260	5260	5260	100
357	20231222	140800	266232940	5260	5260	5260	5260	27
358	20231222	140700	266090920	5260	5260	5260	5260	0
359	20231222	140600	266090920	5260	5260	5260	5260	0
360	20231222	140500	266090920	5260	5260	5260	5260	0
361	20231222	140400	266090920	5260	5260	5260	5260	211
362	20231222	140300	264981060	5270	5270	5270	5270	1
363	20231222	140200	264975790	5260	5260	5260	5260	0
364	20231222	140100	264975790	5260	5260	5260	5260	0
365	20231222	140000	264975790	5260	5260	5260	5260	130
366	20231222	135900	264291990	5260	5260	5260	5260	0
367	20231222	135800	264291990	5260	5260	5260	5260	0
368	20231222	135700	264291990	5260	5260	5260	5260	0
369	20231222	135600	264291990	5260	5260	5260	5260	0
370	20231222	135500	264291990	5260	5260	5260	5260	10
371	20231222	135400	264239390	5260	5260	5270	5260	1051
372	20231222	135300	258711120	5260	5260	5270	5260	41
373	20231222	135200	258495450	5270	5270	5270	5270	0
374	20231222	135100	258495450	5270	5270	5270	5270	0
375	20231222	135000	258495450	5270	5270	5270	5270	0
376	20231222	134900	258495450	5270	5260	5270	5260	601
377	20231222	134800	255333180	5260	5260	5260	5260	0
378	20231222	134700	255333180	5260	5260	5260	5260	845
379	20231222	134600	250888480	5270	5270	5270	5270	0
380	20231222	134500	250888480	5270	5270	5270	5270	0
381	20231222	134400	250888480	5270	5280	5280	5270	20
382	20231222	134300	250782980	5260	5260	5260	5260	0
383	20231222	134200	250782980	5260	5270	5270	5260	315
384	20231222	134100	249126030	5280	5280	5280	5280	100
385	20231222	134000	248598030	5270	5270	5270	5270	0
386	20231222	133900	248598030	5270	5270	5270	5270	6
387	20231222	133800	248566410	5280	5280	5280	5280	0
388	20231222	133700	248566410	5280	5280	5280	5280	0
389	20231222	133600	248566410	5280	5280	5280	5280	6
390	20231222	133500	248534730	5280	5280	5280	5280	123
391	20231222	133400	247885290	5280	5280	5280	5280	0
392	20231222	133300	247885290	5280	5280	5280	5280	0
393	20231222	133200	247885290	5280	5280	5280	5280	0
394	20231222	133100	247885290	5280	5280	5280	5280	0
395	20231222	133000	247885290	5280	5280	5280	5280	0
396	20231222	132900	247885290	5280	5280	5280	5280	0
397	20231222	132800	247885290	5280	5280	5280	5280	1
398	20231222	132700	247880010	5260	5260	5260	5260	0
399	20231222	132600	247880010	5260	5260	5260	5260	1
400	20231222	132500	247874750	5290	5290	5290	5290	0
401	20231222	132400	247874750	5290	5290	5290	5290	0
402	20231222	132300	247874750	5290	5290	5290	5290	1
403	20231222	132200	247869460	5290	5290	5290	5290	0
404	20231222	132100	247869460	5290	5290	5290	5290	0
405	20231222	132000	247869460	5290	5290	5290	5290	0
406	20231222	131900	247869460	5290	5290	5290	5290	30
407	20231222	131800	247710760	5290	5290	5290	5290	1
408	20231222	131700	247705470	5290	5290	5290	5290	30
409	20231222	131600	247546770	5290	5290	5290	5290	0
410	20231222	131500	247546770	5290	5290	5290	5290	0
411	20231222	131400	247546770	5290	5290	5290	5290	1
412	20231222	131300	247541480	5270	5290	5290	5270	182
413	20231222	131200	246582320	5290	5290	5290	5290	0
414	20231222	131100	246582320	5290	5290	5290	5290	20
415	20231222	131000	246476520	5290	5290	5290	5290	0
416	20231222	130900	246476520	5290	5290	5290	5290	0
417	20231222	130800	246476520	5290	5290	5290	5290	0
418	20231222	130700	246476520	5290	5290	5290	5290	0
419	20231222	130600	246476520	5290	5290	5290	5290	0
420	20231222	130500	246476520	5290	5290	5290	5290	0
421	20231222	130400	246476520	5290	5270	5290	5270	11
422	20231222	130300	246418530	5290	5290	5290	5290	0
423	20231222	130200	246418530	5290	5290	5290	5290	1
424	20231222	130100	246413240	5260	5270	5270	5260	800
425	20231222	130000	242197630	5300	5300	5300	5300	0
426	20231222	125900	242197630	5300	5300	5300	5290	22
427	20231222	125800	242081230	5290	5290	5290	5290	0
428	20231222	125700	242081230	5290	5290	5290	5290	0
429	20231222	125600	242081230	5290	5290	5290	5290	0
430	20231222	125500	242081230	5290	5270	5290	5270	960
431	20231222	125400	237021810	5280	5280	5280	5280	0
432	20231222	125300	237021810	5280	5280	5280	5280	0
433	20231222	125200	237021810	5280	5280	5280	5280	0
434	20231222	125100	237021810	5280	5280	5280	5280	0
435	20231222	125000	237021810	5280	5280	5280	5280	1
436	20231222	124900	237016530	5260	5260	5260	5260	0
437	20231222	124800	237016530	5260	5270	5270	5260	700
438	20231222	124700	233333100	5280	5280	5280	5280	0
439	20231222	124600	233333100	5280	5280	5280	5280	50
440	20231222	124500	233069100	5290	5290	5290	5290	412
441	20231222	124400	230889620	5300	5300	5300	5300	0
442	20231222	124300	230889620	5300	5290	5300	5290	49
443	20231222	124200	230630400	5300	5290	5300	5290	128
444	20231222	124100	229953270	5290	5290	5290	5290	0
445	20231222	124000	229953270	5290	5290	5290	5290	0
446	20231222	123900	229953270	5290	5290	5290	5290	1
447	20231222	123800	229947980	5300	5300	5300	5300	0
448	20231222	123700	229947980	5300	5300	5300	5300	5
449	20231222	123600	229921480	5300	5300	5300	5300	0
450	20231222	123500	229921480	5300	5300	5300	5300	10
451	20231222	123400	229868480	5280	5300	5300	5280	56
452	20231222	123300	229572680	5300	5300	5300	5300	0
453	20231222	123200	229572680	5300	5300	5300	5300	1
454	20231222	123100	229567380	5300	5300	5300	5300	0
455	20231222	123000	229567380	5300	5300	5300	5300	0
456	20231222	122900	229567380	5300	5300	5300	5300	1
457	20231222	122800	229562080	5300	5300	5300	5300	0
458	20231222	122700	229562080	5300	5300	5300	5300	0
459	20231222	122600	229562080	5300	5300	5300	5300	50
460	20231222	122500	229297080	5300	5300	5300	5300	50
461	20231222	122400	229032080	5300	5300	5300	5300	0
462	20231222	122300	229032080	5300	5290	5300	5290	102
463	20231222	122200	228492480	5300	5300	5300	5300	0
464	20231222	122100	228492480	5300	5290	5300	5290	420
465	20231222	122000	226270580	5290	5290	5290	5290	0
466	20231222	121900	226270580	5290	5290	5290	5290	0
467	20231222	121800	226270580	5290	5290	5290	5290	1
468	20231222	121700	226265290	5270	5280	5280	5270	401
469	20231222	121600	224150290	5280	5280	5280	5280	2
470	20231222	121500	224139730	5290	5290	5290	5290	0
471	20231222	121400	224139730	5290	5290	5290	5290	59
472	20231222	121300	223827620	5290	5290	5290	5290	0
473	20231222	121200	223827620	5290	5290	5290	5290	1
474	20231222	121100	223822330	5290	5280	5290	5270	158
475	20231222	121000	222989440	5290	5290	5290	5290	0
476	20231222	120900	222989440	5290	5290	5290	5290	0
477	20231222	120800	222989440	5290	5280	5290	5270	95
478	20231222	120700	222488180	5290	5290	5290	5290	500
479	20231222	120600	219843180	5290	5280	5290	5280	90
480	20231222	120500	219367970	5280	5280	5280	5280	94
481	20231222	120400	218871650	5280	5280	5280	5280	1
482	20231222	120300	218866370	5270	5280	5280	5270	610
483	20231222	120200	215647460	5290	5290	5290	5290	0
484	20231222	120100	215647460	5290	5280	5290	5280	209
485	20231222	120000	214543930	5290	5290	5290	5290	1
486	20231222	115900	214538640	5290	5290	5290	5290	0
487	20231222	115800	214538640	5290	5280	5290	5280	2
488	20231222	115700	214528070	5280	5280	5280	5280	47
489	20231222	115600	214279910	5280	5280	5280	5280	5
490	20231222	115500	214253510	5290	5290	5290	5290	202
491	20231222	115400	213184930	5280	5280	5280	5280	200
492	20231222	115300	212128930	5280	5280	5280	5280	122
493	20231222	115200	211484770	5280	5280	5280	5280	24
494	20231222	115100	211358050	5280	5280	5280	5280	0
495	20231222	115000	211358050	5280	5270	5280	5270	380
496	20231222	114900	209355360	5270	5270	5270	5270	10
497	20231222	114800	209302660	5270	5270	5270	5270	1
498	20231222	114700	209297390	5260	5260	5260	5260	0
499	20231222	114600	209297390	5260	5260	5260	5260	0
500	20231222	114500	209297390	5260	5260	5260	5260	20
501	20231222	114400	209192190	5280	5280	5280	5280	0
502	20231222	114300	209192190	5280	5280	5280	5280	0
503	20231222	114200	209192190	5280	5280	5280	5280	0
504	20231222	114100	209192190	5280	5280	5280	5280	6
505	20231222	114000	209160510	5260	5260	5260	5260	0
506	20231222	113900	209160510	5260	5260	5260	5260	0
507	20231222	113800	209160510	5260	5260	5260	5260	0
508	20231222	113700	209160510	5260	5260	5260	5260	0
509	20231222	113600	209160510	5260	5260	5260	5260	0
510	20231222	113500	209160510	5260	5260	5260	5260	1000
511	20231222	113400	203900510	5280	5280	5280	5280	284
512	20231222	113300	202400990	5270	5270	5270	5270	0
513	20231222	113200	202400990	5270	5270	5270	5270	0
514	20231222	113100	202400990	5270	5270	5270	5270	91
515	20231222	113000	201921420	5260	5260	5260	5260	0
516	20231222	112900	201921420	5260	5260	5260	5260	0
517	20231222	112800	201921420	5260	5260	5260	5260	0
518	20231222	112700	201921420	5260	5260	5260	5260	0
519	20231222	112600	201921420	5260	5260	5260	5260	0
520	20231222	112500	201921420	5260	5260	5260	5260	2
521	20231222	112400	201910900	5270	5270	5270	5270	0
522	20231222	112300	201910900	5270	5270	5270	5270	150
523	20231222	112200	201120400	5270	5270	5270	5270	50
524	20231222	112100	200856900	5270	5270	5270	5270	2
525	20231222	112000	200846360	5270	5270	5270	5270	0
526	20231222	111900	200846360	5270	5270	5270	5270	0
527	20231222	111800	200846360	5270	5270	5270	5270	0
528	20231222	111700	200846360	5270	5270	5270	5270	10
529	20231222	111600	200793660	5280	5280	5280	5280	10
530	20231222	111500	200740860	5280	5280	5280	5280	0
531	20231222	111400	200740860	5280	5280	5280	5280	208
532	20231222	111300	199642620	5280	5270	5280	5270	4
533	20231222	111200	199621530	5280	5280	5280	5280	0
534	20231222	111100	199621530	5280	5280	5280	5280	190
535	20231222	111000	198618330	5270	5260	5270	5260	2397
536	20231222	110900	185990140	5270	5270	5270	5270	0
537	20231222	110800	185990140	5270	5270	5270	5270	0
538	20231222	110700	185990140	5270	5270	5270	5270	0
539	20231222	110600	185990140	5270	5260	5270	5260	126
540	20231222	110500	185327370	5270	5270	5270	5270	0
541	20231222	110400	185327370	5270	5260	5270	5260	579
542	20231222	110300	182281820	5270	5250	5270	5250	1419
543	20231222	110200	174821050	5250	5250	5250	5250	0
544	20231222	110100	174821050	5250	5250	5250	5250	69
545	20231222	110000	174458800	5240	5240	5240	5240	200
546	20231222	105900	173410800	5240	5240	5240	5240	200
547	20231222	105800	172362800	5250	5250	5250	5250	284
548	20231222	105700	170871800	5250	5250	5250	5250	0
549	20231222	105600	170871800	5250	5250	5250	5250	0
550	20231222	105500	170871800	5250	5250	5250	5250	2
551	20231222	105400	170861300	5250	5250	5250	5250	0
552	20231222	105300	170861300	5250	5250	5250	5250	0
553	20231222	105200	170861300	5250	5250	5250	5250	1
554	20231222	105100	170856050	5240	5240	5240	5240	807
555	20231222	105000	166627370	5240	5240	5240	5240	0
556	20231222	104900	166627370	5240	5240	5240	5240	0
557	20231222	104800	166627370	5240	5240	5240	5240	500
558	20231222	104700	164007370	5240	5240	5240	5240	0
559	20231222	104600	164007370	5240	5240	5240	5240	343
560	20231222	104500	162210050	5250	5250	5250	5250	0
561	20231222	104400	162210050	5250	5250	5250	5250	0
562	20231222	104300	162210050	5250	5250	5250	5250	30
563	20231222	104200	162052550	5250	5250	5250	5250	0
564	20231222	104100	162052550	5250	5250	5250	5250	1
565	20231222	104000	162047300	5270	5270	5270	5270	0
566	20231222	103900	162047300	5270	5270	5270	5270	0
567	20231222	103800	162047300	5270	5270	5270	5270	0
568	20231222	103700	162047300	5270	5260	5270	5260	1188
569	20231222	103600	155798410	5250	5250	5250	5250	869
570	20231222	103500	151236160	5240	5240	5240	5240	0
571	20231222	103400	151236160	5240	5230	5240	5230	604
572	20231222	103300	148074200	5230	5210	5230	5210	1944
573	20231222	103200	137921040	5220	5220	5220	5220	0
574	20231222	103100	137921040	5220	5220	5220	5220	0
575	20231222	103000	137921040	5220	5220	5220	5220	95
576	20231222	102900	137425140	5220	5220	5220	5220	0
577	20231222	102800	137425140	5220	5220	5220	5220	0
578	20231222	102700	137425140	5220	5220	5220	5220	10
579	20231222	102600	137372940	5220	5220	5220	5220	0
580	20231222	102500	137372940	5220	5220	5220	5220	595
581	20231222	102400	134267040	5220	5220	5220	5220	0
582	20231222	102300	134267040	5220	5220	5220	5220	47
583	20231222	102200	134021700	5210	5210	5210	5210	0
584	20231222	102100	134021700	5210	5220	5220	5210	686
585	20231222	102000	130447630	5210	5210	5210	5210	145
586	20231222	101900	129692180	5210	5210	5210	5210	90
587	20231222	101800	129223280	5210	5210	5210	5210	444
588	20231222	101700	126910040	5210	5210	5210	5210	60
589	20231222	101600	126597440	5210	5210	5210	5210	40
590	20231222	101500	126389040	5220	5220	5220	5220	0
591	20231222	101400	126389040	5220	5220	5220	5220	168
592	20231222	101300	125512080	5220	5220	5220	5220	0
593	20231222	101200	125512080	5220	5220	5220	5220	0
594	20231222	101100	125512080	5220	5220	5220	5220	191
595	20231222	101000	124515060	5220	5220	5220	5220	5
596	20231222	100900	124488960	5220	5220	5220	5220	0
597	20231222	100800	124488960	5220	5220	5220	5220	1130
598	20231222	100700	118590360	5220	5220	5220	5220	400
599	20231222	100600	116502360	5220	5220	5220	5220	67
600	20231222	100500	116152620	5220	5220	5220	5220	2
601	20231222	100400	116142180	5230	5230	5230	5230	1
602	20231222	100300	116136950	5220	5220	5220	5220	0
603	20231222	100200	116136950	5220	5230	5230	5220	156
604	20231222	100100	115321630	5230	5230	5230	5230	100
605	20231222	100000	114798630	5230	5230	5230	5230	24
606	20231222	095900	114673110	5220	5220	5220	5220	69
607	20231222	095800	114312930	5220	5220	5220	5220	281
608	20231222	095700	112846110	5210	5210	5210	5210	0
609	20231222	095600	112846110	5210	5210	5210	5210	100
610	20231222	095500	112325110	5210	5210	5210	5210	2
611	20231222	095400	112314690	5230	5230	5230	5230	1
612	20231222	095300	112309460	5210	5210	5210	5210	388
613	20231222	095200	110287980	5210	5210	5210	5200	960
614	20231222	095100	105289950	5210	5210	5210	5210	624
615	20231222	095000	102038910	5210	5210	5210	5210	95
616	20231222	094900	101543960	5210	5220	5220	5210	372
617	20231222	094800	99605170	5220	5230	5230	5220	3
618	20231222	094700	99589500	5230	5230	5230	5230	0
619	20231222	094600	99589500	5230	5230	5230	5230	21
620	20231222	094500	99479670	5230	5200	5230	5200	2081
621	20231222	094400	88657640	5210	5210	5210	5210	211
622	20231222	094300	87558330	5200	5200	5200	5200	46
623	20231222	094200	87319130	5200	5210	5210	5200	2500
624	20231222	094100	74300380	5230	5220	5230	5220	158
625	20231222	094000	73475600	5230	5230	5230	5230	0
626	20231222	093900	73475600	5230	5210	5230	5210	297
627	20231222	093800	71928210	5230	5230	5230	5230	68
628	20231222	093700	71572570	5240	5240	5240	5240	0
629	20231222	093600	71572570	5240	5210	5240	5210	7
630	20231222	093500	71536070	5240	5240	5240	5240	0
631	20231222	093400	71536070	5240	5240	5240	5240	0
632	20231222	093300	71536070	5240	5240	5240	5240	0
633	20231222	093200	71536070	5240	5240	5240	5240	0
634	20231222	093100	71536070	5240	5220	5240	5210	2001
635	20231222	093000	61105100	5240	5240	5240	5240	0
636	20231222	092900	61105100	5240	5220	5240	5220	151
637	20231222	092800	60316860	5220	5220	5220	5220	214
638	20231222	092700	59199780	5220	5220	5220	5220	0
639	20231222	092600	59199780	5220	5220	5230	5220	817
640	20231222	092500	54934700	5220	5230	5230	5220	1261
641	20231222	092400	48351140	5230	5230	5230	5230	20
642	20231222	092300	48246540	5240	5240	5240	5240	0
643	20231222	092200	48246540	5240	5240	5240	5240	1
644	20231222	092100	48241300	5220	5240	5240	5220	1010
645	20231222	092000	42967140	5240	5240	5240	5240	89
646	20231222	091900	42500780	5240	5240	5240	5240	0
647	20231222	091800	42500780	5240	5230	5240	5230	663
648	20231222	091700	39032880	5230	5230	5230	5230	723
649	20231222	091600	35251590	5240	5240	5240	5240	153
650	20231222	091500	34449870	5240	5240	5240	5240	60
651	20231222	091400	34135470	5230	5240	5240	5230	310
652	20231222	091300	32511090	5240	5250	5250	5240	769
653	20231222	091200	28480050	5250	5250	5250	5250	0
654	20231222	091100	28480050	5250	5250	5250	5250	700
655	20231222	091000	24805050	5250	5250	5250	5250	200
656	20231222	090900	23755050	5250	5250	5250	5250	0
657	20231222	090800	23755050	5250	5260	5260	5250	1816
658	20231222	090700	14206500	5270	5270	5270	5270	1250
659	20231222	090600	7619000	5280	5280	5280	5280	15
660	20231222	090500	7539800	5280	5280	5280	5280	0
661	20231222	090400	7539800	5280	5260	5280	5260	601
662	20231222	090300	4378520	5280	5260	5280	5260	259
663	20231222	090200	3016160	5280	5270	5280	5270	52
664	20231222	090100	2742060	5280	5280	5280	5280	0
665	20231222	090000	2742060	5280	5280	5290	5270	520