KissMeData/145210/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201900	994363555	4455	4455	4455	4455	2160
3	20231222	201800	994363555	4455	4455	4455	4455	0
4	20231222	201700	994363555	4455	4455	4455	4455	0
5	20231222	201600	994363555	4455	4455	4455	4455	0
6	20231222	201500	994363555	4455	4455	4455	4455	0
7	20231222	201400	994363555	4455	4455	4455	4455	0
8	20231222	201300	994363555	4455	4455	4455	4455	0
9	20231222	201200	994363555	4455	4455	4455	4455	0
10	20231222	201100	994363555	4455	4455	4455	4455	0
11	20231222	201000	994363555	4455	4455	4455	4455	0
12	20231222	200900	994363555	4455	4455	4455	4455	0
13	20231222	200800	994363555	4455	4455	4455	4455	0
14	20231222	200700	994363555	4455	4455	4455	4455	0
15	20231222	200600	994363555	4455	4455	4455	4455	0
16	20231222	200500	994363555	4455	4455	4455	4455	0
17	20231222	200400	994363555	4455	4455	4455	4455	0
18	20231222	200300	994363555	4455	4455	4455	4455	0
19	20231222	200200	994363555	4455	4455	4455	4455	0
20	20231222	200100	994363555	4455	4455	4455	4455	0
21	20231222	200000	994363555	4455	4455	4455	4455	0
22	20231222	195900	994363555	4455	4455	4455	4455	0
23	20231222	195800	994363555	4455	4455	4455	4455	0
24	20231222	195700	994363555	4455	4455	4455	4455	0
25	20231222	195600	994363555	4455	4455	4455	4455	0
26	20231222	195500	994363555	4455	4455	4455	4455	0
27	20231222	195400	994363555	4455	4455	4455	4455	0
28	20231222	195300	994363555	4455	4455	4455	4455	0
29	20231222	195200	994363555	4455	4455	4455	4455	0
30	20231222	195100	994363555	4455	4455	4455	4455	0
31	20231222	195000	994363555	4455	4455	4455	4455	0
32	20231222	194900	994363555	4455	4455	4455	4455	2160
33	20231222	194800	994363555	4455	4455	4455	4455	0
34	20231222	194700	994363555	4455	4455	4455	4455	0
35	20231222	194600	994363555	4455	4455	4455	4455	0
36	20231222	194500	994363555	4455	4455	4455	4455	0
37	20231222	194400	994363555	4455	4455	4455	4455	0
38	20231222	194300	994363555	4455	4455	4455	4455	0
39	20231222	194200	994363555	4455	4455	4455	4455	0
40	20231222	194100	994363555	4455	4455	4455	4455	0
41	20231222	194000	994363555	4455	4455	4455	4455	0
42	20231222	193900	994363555	4455	4455	4455	4455	0
43	20231222	193800	994363555	4455	4455	4455	4455	0
44	20231222	193700	994363555	4455	4455	4455	4455	0
45	20231222	193600	994363555	4455	4455	4455	4455	0
46	20231222	193500	994363555	4455	4455	4455	4455	0
47	20231222	193400	994363555	4455	4455	4455	4455	0
48	20231222	193300	994363555	4455	4455	4455	4455	0
49	20231222	193200	994363555	4455	4455	4455	4455	0
50	20231222	193100	994363555	4455	4455	4455	4455	0
51	20231222	193000	994363555	4455	4455	4455	4455	0
52	20231222	192900	994363555	4455	4455	4455	4455	0
53	20231222	192800	994363555	4455	4455	4455	4455	0
54	20231222	192700	994363555	4455	4455	4455	4455	0
55	20231222	192600	994363555	4455	4455	4455	4455	0
56	20231222	192500	994363555	4455	4455	4455	4455	0
57	20231222	192400	994363555	4455	4455	4455	4455	0
58	20231222	192300	994363555	4455	4455	4455	4455	0
59	20231222	192200	994363555	4455	4455	4455	4455	0
60	20231222	192100	994363555	4455	4455	4455	4455	0
61	20231222	192000	994363555	4455	4455	4455	4455	0
62	20231222	191900	994363555	4455	4455	4455	4455	2160
63	20231222	191800	994363555	4455	4455	4455	4455	0
64	20231222	191700	994363555	4455	4455	4455	4455	0
65	20231222	191600	994363555	4455	4455	4455	4455	0
66	20231222	191500	994363555	4455	4455	4455	4455	0
67	20231222	191400	994363555	4455	4455	4455	4455	0
68	20231222	191300	994363555	4455	4455	4455	4455	0
69	20231222	191200	994363555	4455	4455	4455	4455	0
70	20231222	191100	994363555	4455	4455	4455	4455	0
71	20231222	191000	994363555	4455	4455	4455	4455	0
72	20231222	190900	994363555	4455	4455	4455	4455	0
73	20231222	190800	994363555	4455	4455	4455	4455	0
74	20231222	190700	994363555	4455	4455	4455	4455	0
75	20231222	190600	994363555	4455	4455	4455	4455	0
76	20231222	190500	994363555	4455	4455	4455	4455	0
77	20231222	190400	994363555	4455	4455	4455	4455	0
78	20231222	190300	994363555	4455	4455	4455	4455	0
79	20231222	190200	994363555	4455	4455	4455	4455	0
80	20231222	190100	994363555	4455	4455	4455	4455	0
81	20231222	190000	994363555	4455	4455	4455	4455	0
82	20231222	185900	994363555	4455	4455	4455	4455	0
83	20231222	185800	994363555	4455	4455	4455	4455	0
84	20231222	185700	994363555	4455	4455	4455	4455	0
85	20231222	185600	994363555	4455	4455	4455	4455	0
86	20231222	185500	994363555	4455	4455	4455	4455	0
87	20231222	185400	994363555	4455	4455	4455	4455	0
88	20231222	185300	994363555	4455	4455	4455	4455	0
89	20231222	185200	994363555	4455	4455	4455	4455	0
90	20231222	185100	994363555	4455	4455	4455	4455	0
91	20231222	185000	994363555	4455	4455	4455	4455	0
92	20231222	184900	994363555	4455	4455	4455	4455	2160
93	20231222	184800	994363555	4455	4455	4455	4455	0
94	20231222	184700	994363555	4455	4455	4455	4455	0
95	20231222	184600	994363555	4455	4455	4455	4455	0
96	20231222	184500	994363555	4455	4455	4455	4455	0
97	20231222	184400	994363555	4455	4455	4455	4455	0
98	20231222	184300	994363555	4455	4455	4455	4455	0
99	20231222	184200	994363555	4455	4455	4455	4455	0
100	20231222	184100	994363555	4455	4455	4455	4455	0
101	20231222	184000	994363555	4455	4455	4455	4455	0
102	20231222	183900	994363555	4455	4455	4455	4455	0
103	20231222	183800	994363555	4455	4455	4455	4455	0
104	20231222	183700	994363555	4455	4455	4455	4455	0
105	20231222	183600	994363555	4455	4455	4455	4455	0
106	20231222	183500	994363555	4455	4455	4455	4455	0
107	20231222	183400	994363555	4455	4455	4455	4455	0
108	20231222	183300	994363555	4455	4455	4455	4455	0
109	20231222	183200	994363555	4455	4455	4455	4455	0
110	20231222	183100	994363555	4455	4455	4455	4455	0
111	20231222	183000	994363555	4455	4455	4455	4455	0
112	20231222	182900	994363555	4455	4455	4455	4455	0
113	20231222	182800	994363555	4455	4455	4455	4455	0
114	20231222	182700	994363555	4455	4455	4455	4455	0
115	20231222	182600	994363555	4455	4455	4455	4455	0
116	20231222	182500	994363555	4455	4455	4455	4455	0
117	20231222	182400	994363555	4455	4455	4455	4455	0
118	20231222	182300	994363555	4455	4455	4455	4455	0
119	20231222	182200	994363555	4455	4455	4455	4455	0
120	20231222	182100	994363555	4455	4455	4455	4455	0
121	20231222	182000	994363555	4455	4455	4455	4455	0
122	20231222	181900	994363555	4455	4455	4455	4455	2160
123	20231222	181800	994363555	4455	4455	4455	4455	0
124	20231222	181700	994363555	4455	4455	4455	4455	0
125	20231222	181600	994363555	4455	4455	4455	4455	0
126	20231222	181500	994363555	4455	4455	4455	4455	0
127	20231222	181400	994363555	4455	4455	4455	4455	0
128	20231222	181300	994363555	4455	4455	4455	4455	0
129	20231222	181200	994363555	4455	4455	4455	4455	0
130	20231222	181100	994363555	4455	4455	4455	4455	0
131	20231222	181000	994363555	4455	4455	4455	4455	0
132	20231222	180900	994363555	4455	4455	4455	4455	0
133	20231222	180800	994363555	4455	4455	4455	4455	0
134	20231222	180700	994363555	4455	4455	4455	4455	0
135	20231222	180600	994363555	4455	4455	4455	4455	0
136	20231222	180500	994363555	4455	4455	4455	4455	0
137	20231222	180400	994363555	4455	4455	4455	4455	0
138	20231222	180300	994363555	4455	4455	4455	4455	0
139	20231222	180200	994363555	4455	4455	4455	4455	0
140	20231222	180100	994363555	4455	4455	4455	4455	0
141	20231222	180000	994363555	4455	4455	4455	4455	0
142	20231222	175900	994363555	4455	4455	4455	4455	0
143	20231222	175800	994363555	4455	4455	4455	4455	0
144	20231222	175700	994363555	4455	4455	4455	4455	0
145	20231222	175600	994363555	4455	4455	4455	4455	0
146	20231222	175500	994363555	4455	4455	4455	4455	0
147	20231222	175400	994363555	4455	4455	4455	4455	0
148	20231222	175300	994363555	4455	4455	4455	4455	0
149	20231222	175200	994363555	4455	4455	4455	4455	0
150	20231222	175100	994363555	4455	4455	4455	4455	0
151	20231222	175000	994363555	4455	4455	4455	4455	0
152	20231222	174900	994363555	4455	4455	4455	4455	2160
153	20231222	174800	994363555	4455	4455	4455	4455	0
154	20231222	174700	994363555	4455	4455	4455	4455	0
155	20231222	174600	994363555	4455	4455	4455	4455	0
156	20231222	174500	994363555	4455	4455	4455	4455	0
157	20231222	174400	994363555	4455	4455	4455	4455	0
158	20231222	174300	994363555	4455	4455	4455	4455	0
159	20231222	174200	994363555	4455	4455	4455	4455	0
160	20231222	174100	994363555	4455	4455	4455	4455	0
161	20231222	174000	994363555	4455	4455	4455	4455	0
162	20231222	173900	994363555	4455	4455	4455	4455	0
163	20231222	173800	994363555	4455	4455	4455	4455	0
164	20231222	173700	994363555	4455	4455	4455	4455	0
165	20231222	173600	994363555	4455	4455	4455	4455	0
166	20231222	173500	994363555	4455	4455	4455	4455	0
167	20231222	173400	994363555	4455	4455	4455	4455	0
168	20231222	173300	994363555	4455	4455	4455	4455	0
169	20231222	173200	994363555	4455	4455	4455	4455	0
170	20231222	173100	994363555	4455	4455	4455	4455	0
171	20231222	173000	994363555	4455	4455	4455	4455	0
172	20231222	172900	994363555	4455	4455	4455	4455	0
173	20231222	172800	994363555	4455	4455	4455	4455	0
174	20231222	172700	994363555	4455	4455	4455	4455	0
175	20231222	172600	994363555	4455	4455	4455	4455	0
176	20231222	172500	994363555	4455	4455	4455	4455	0
177	20231222	172400	994363555	4455	4455	4455	4455	0
178	20231222	172300	994363555	4455	4455	4455	4455	0
179	20231222	172200	994363555	4455	4455	4455	4455	0
180	20231222	172100	994363555	4455	4455	4455	4455	0
181	20231222	172000	994363555	4455	4455	4455	4455	0
182	20231222	171900	994363555	4455	4455	4455	4455	2160
183	20231222	171800	994363555	4455	4455	4455	4455	0
184	20231222	171700	994363555	4455	4455	4455	4455	0
185	20231222	171600	994363555	4455	4455	4455	4455	0
186	20231222	171500	994363555	4455	4455	4455	4455	0
187	20231222	171400	994363555	4455	4455	4455	4455	0
188	20231222	171300	994363555	4455	4455	4455	4455	0
189	20231222	171200	994363555	4455	4455	4455	4455	0
190	20231222	171100	994363555	4455	4455	4455	4455	0
191	20231222	171000	994363555	4455	4455	4455	4455	0
192	20231222	170900	994363555	4455	4455	4455	4455	0
193	20231222	170800	994363555	4455	4455	4455	4455	0
194	20231222	170700	994363555	4455	4455	4455	4455	0
195	20231222	170600	994363555	4455	4455	4455	4455	0
196	20231222	170500	994363555	4455	4455	4455	4455	0
197	20231222	170400	994363555	4455	4455	4455	4455	0
198	20231222	170300	994363555	4455	4455	4455	4455	0
199	20231222	170200	994363555	4455	4455	4455	4455	0
200	20231222	170100	994363555	4455	4455	4455	4455	0
201	20231222	170000	994363555	4455	4455	4455	4455	0
202	20231222	165900	994363555	4455	4455	4455	4455	0
203	20231222	165800	994363555	4455	4455	4455	4455	0
204	20231222	165700	994363555	4455	4455	4455	4455	0
205	20231222	165600	994363555	4455	4455	4455	4455	0
206	20231222	165500	994363555	4455	4455	4455	4455	0
207	20231222	165400	994363555	4455	4455	4455	4455	0
208	20231222	165300	994363555	4455	4455	4455	4455	0
209	20231222	165200	994363555	4455	4455	4455	4455	0
210	20231222	165100	994363555	4455	4455	4455	4455	0
211	20231222	165000	994363555	4455	4455	4455	4455	0
212	20231222	164900	994363555	4455	4455	4455	4455	2160
213	20231222	164800	994363555	4455	4455	4455	4455	0
214	20231222	164700	994363555	4455	4455	4455	4455	0
215	20231222	164600	994363555	4455	4455	4455	4455	0
216	20231222	164500	994363555	4455	4455	4455	4455	0
217	20231222	164400	994363555	4455	4455	4455	4455	0
218	20231222	164300	994363555	4455	4455	4455	4455	0
219	20231222	164200	994363555	4455	4455	4455	4455	0
220	20231222	164100	994363555	4455	4455	4455	4455	0
221	20231222	164000	994363555	4455	4455	4455	4455	0
222	20231222	163900	994363555	4455	4455	4455	4455	0
223	20231222	163800	994363555	4455	4455	4455	4455	0
224	20231222	163700	994363555	4455	4455	4455	4455	0
225	20231222	163600	994363555	4455	4455	4455	4455	0
226	20231222	163500	994363555	4455	4455	4455	4455	0
227	20231222	163400	994363555	4455	4455	4455	4455	0
228	20231222	163300	994363555	4455	4455	4455	4455	0
229	20231222	163200	994363555	4455	4455	4455	4455	0
230	20231222	163100	994363555	4455	4455	4455	4455	0
231	20231222	163000	994363555	4455	4455	4455	4455	0
232	20231222	162900	994363555	4455	4455	4455	4455	0
233	20231222	162800	994363555	4455	4455	4455	4455	0
234	20231222	162700	994363555	4455	4455	4455	4455	0
235	20231222	162600	994363555	4455	4455	4455	4455	0
236	20231222	162500	994363555	4455	4455	4455	4455	0
237	20231222	162400	994363555	4455	4455	4455	4455	0
238	20231222	162300	994363555	4455	4455	4455	4455	0
239	20231222	162200	994363555	4455	4455	4455	4455	0
240	20231222	162100	994363555	4455	4455	4455	4455	0
241	20231222	162000	994363555	4455	4455	4455	4455	0
242	20231222	161900	994363555	4455	4455	4455	4455	2160
243	20231222	161800	994363555	4455	4455	4455	4455	0
244	20231222	161700	994363555	4455	4455	4455	4455	0
245	20231222	161600	994363555	4455	4455	4455	4455	0
246	20231222	161500	994363555	4455	4455	4455	4455	0
247	20231222	161400	994363555	4455	4455	4455	4455	0
248	20231222	161300	994363555	4455	4455	4455	4455	0
249	20231222	161200	994363555	4455	4455	4455	4455	0
250	20231222	161100	994363555	4455	4455	4455	4455	0
251	20231222	161000	994363555	4455	4455	4455	4455	0
252	20231222	160900	994363555	4455	4455	4455	4455	0
253	20231222	160800	994363555	4455	4455	4455	4455	0
254	20231222	160700	994363555	4455	4455	4455	4455	0
255	20231222	160600	994363555	4455	4455	4455	4455	0
256	20231222	160500	994363555	4455	4455	4455	4455	0
257	20231222	160400	994363555	4455	4455	4455	4455	0
258	20231222	160300	994363555	4455	4455	4455	4455	0
259	20231222	160200	994363555	4455	4455	4455	4455	0
260	20231222	160100	994363555	4455	4455	4455	4455	0
261	20231222	160000	994363555	4455	4455	4455	4455	0
262	20231222	155900	994363555	4455	4455	4455	4455	0
263	20231222	155800	994363555	4455	4455	4455	4455	0
264	20231222	155700	994363555	4455	4455	4455	4455	0
265	20231222	155600	994363555	4455	4455	4455	4455	0
266	20231222	155500	994363555	4455	4455	4455	4455	0
267	20231222	155400	994363555	4455	4455	4455	4455	0
268	20231222	155300	994363555	4455	4455	4455	4455	0
269	20231222	155200	994363555	4455	4455	4455	4455	0
270	20231222	155100	994363555	4455	4455	4455	4455	0
271	20231222	155000	994363555	4455	4455	4455	4455	0
272	20231222	154900	994363555	4455	4455	4455	4455	2160
273	20231222	154800	994363555	4455	4455	4455	4455	0
274	20231222	154700	994363555	4455	4455	4455	4455	0
275	20231222	154600	994363555	4455	4455	4455	4455	0
276	20231222	154500	994363555	4455	4455	4455	4455	0
277	20231222	154400	994363555	4455	4455	4455	4455	0
278	20231222	154300	994363555	4455	4455	4455	4455	0
279	20231222	154200	994363555	4455	4455	4455	4455	0
280	20231222	154100	994363555	4455	4455	4455	4455	0
281	20231222	154000	994363555	4455	4455	4455	4455	0
282	20231222	153900	994363555	4455	4455	4455	4455	0
283	20231222	153800	994363555	4455	4455	4455	4455	0
284	20231222	153700	994363555	4455	4455	4455	4455	0
285	20231222	153600	994363555	4455	4455	4455	4455	0
286	20231222	153500	994363555	4455	4455	4455	4455	0
287	20231222	153400	994363555	4455	4455	4455	4455	0
288	20231222	153300	994363555	4455	4455	4455	4455	0
289	20231222	153200	994363555	4455	4455	4455	4455	0
290	20231222	153100	994363555	4455	4455	4455	4455	0
291	20231222	153000	994363555	4455	4455	4455	4455	2160
292	20231222	152900	984740755	4465	4465	4465	4465	0
293	20231222	152800	984740755	4465	4465	4465	4465	0
294	20231222	152700	984740755	4465	4465	4465	4465	0
295	20231222	152600	984740755	4465	4465	4465	4465	0
296	20231222	152500	984740755	4465	4465	4465	4465	0
297	20231222	152400	984740755	4465	4465	4465	4465	0
298	20231222	152300	984740755	4465	4465	4465	4465	0
299	20231222	152200	984740755	4465	4465	4465	4465	0
300	20231222	152100	984740755	4465	4465	4465	4465	0
301	20231222	152000	984740755	4465	4465	4465	4465	0
302	20231222	151900	984740755	4465	4455	4465	4455	1372
303	20231222	151800	978621615	4440	4440	4455	4440	681
304	20231222	151700	975592710	4435	4435	4435	4435	94
305	20231222	151600	975175820	4440	4440	4440	4440	429
306	20231222	151500	973271060	4435	4440	4455	4435	1073
307	20231222	151400	968509795	4455	4455	4455	4455	0
308	20231222	151300	968509795	4455	4455	4455	4455	29
309	20231222	151200	968380600	4440	4455	4455	4440	312
310	20231222	151100	966994570	4440	4440	4440	4440	50
311	20231222	151000	966772570	4435	4435	4435	4435	63
312	20231222	150900	966493165	4450	4450	4450	4450	1000
313	20231222	150800	962043165	4450	4460	4460	4450	292
314	20231222	150700	960741065	4465	4430	4465	4430	101
315	20231222	150600	960293600	4430	4460	4460	4430	3565
316	20231222	150500	944475625	4465	4465	4465	4465	768
317	20231222	150400	941046505	4465	4465	4465	4465	58
318	20231222	150300	940787535	4485	4485	4485	4485	2
319	20231222	150200	940778565	4470	4470	4470	4470	251
320	20231222	150100	939656595	4460	4460	4460	4460	22
321	20231222	150000	939558475	4460	4460	4460	4460	331
322	20231222	145900	938082215	4455	4455	4455	4455	588
323	20231222	145800	935462675	4460	4460	4460	4460	0
324	20231222	145700	935462675	4460	4460	4460	4460	33
325	20231222	145600	935315495	4460	4460	4460	4460	27
326	20231222	145500	935195075	4460	4455	4460	4455	77
327	20231222	145400	934851720	4450	4450	4450	4450	87
328	20231222	145300	934464570	4450	4440	4450	4440	104
329	20231222	145200	934001945	4440	4445	4445	4430	311
330	20231222	145100	932622650	4425	4425	4425	4425	0
331	20231222	145000	932622650	4425	4430	4430	4425	862
332	20231222	144900	928808295	4430	4435	4435	4430	1479
333	20231222	144800	922256225	4435	4430	4435	4430	917
334	20231222	144700	918189435	4430	4430	4430	4430	522
335	20231222	144600	915876975	4430	4430	4430	4430	24
336	20231222	144500	915770655	4430	4430	4430	4430	313
337	20231222	144400	914384065	4430	4430	4430	4430	55
338	20231222	144300	914140415	4435	4430	4435	4430	1378
339	20231222	144200	908035190	4425	4425	4425	4425	533
340	20231222	144100	905676665	4430	4430	4435	4430	749
341	20231222	144000	902358590	4430	4430	4435	4425	1052
342	20231222	143900	897698270	4430	4445	4445	4430	2514
343	20231222	143800	886556170	4445	4445	4445	4445	10
344	20231222	143700	886511720	4435	4435	4435	4435	330
345	20231222	143600	885048170	4435	4435	4435	4435	0
346	20231222	143500	885048170	4435	4435	4435	4435	101
347	20231222	143400	884600235	4435	4440	4440	4435	1580
348	20231222	143300	877592425	4440	4440	4440	4435	158
349	20231222	143200	876891195	4440	4440	4440	4440	2232
350	20231222	143100	866981115	4440	4440	4440	4440	313
351	20231222	143000	865591395	4440	4465	4470	4440	2017
352	20231222	142900	856586205	4465	4465	4465	4450	1377
353	20231222	142800	850454400	4460	4445	4460	4445	2441
354	20231222	142700	839580670	4445	4445	4445	4445	107
355	20231222	142600	839105055	4445	4445	4445	4445	7
356	20231222	142500	839073940	4450	4445	4450	4445	47
357	20231222	142400	838864865	4450	4445	4450	4445	154
358	20231222	142300	838180135	4445	4450	4450	4445	262
359	20231222	142200	837014765	4450	4450	4450	4450	23
360	20231222	142100	836912415	4450	4450	4450	4450	30
361	20231222	142000	836778915	4450	4445	4450	4445	622
362	20231222	141900	834011055	4445	4445	4445	4445	194
363	20231222	141800	833148725	4440	4440	4440	4440	20
364	20231222	141700	833059925	4440	4440	4440	4440	1
365	20231222	141600	833055485	4450	4450	4450	4450	334
366	20231222	141500	831569185	4440	4440	4440	4440	0
367	20231222	141400	831569185	4440	4430	4440	4430	9061
368	20231222	141300	791338405	4430	4430	4430	4430	150
369	20231222	141200	790673905	4430	4430	4430	4430	4
370	20231222	141100	790656185	4430	4430	4430	4430	0
371	20231222	141000	790656185	4430	4430	4430	4430	120
372	20231222	140900	790124585	4440	4430	4440	4430	146
373	20231222	140800	789477735	4425	4425	4425	4425	18
374	20231222	140700	789398085	4425	4445	4445	4425	3770
375	20231222	140600	772666110	4445	4440	4445	4440	232
376	20231222	140500	771635420	4440	4450	4450	4440	1538
377	20231222	140400	764798585	4455	4460	4460	4455	474
378	20231222	140300	762684555	4455	4455	4455	4455	5
379	20231222	140200	762662280	4440	4440	4440	4440	0
380	20231222	140100	762662280	4440	4440	4440	4440	0
381	20231222	140000	762662280	4440	4460	4460	4440	4882
382	20231222	135900	740946260	4460	4460	4460	4460	5
383	20231222	135800	740923960	4460	4460	4460	4455	30
384	20231222	135700	740790300	4460	4455	4460	4455	127
385	20231222	135600	740224070	4455	4460	4460	4455	650
386	20231222	135500	737325570	4460	4460	4460	4460	146
387	20231222	135400	736674410	4475	4460	4475	4460	2
388	20231222	135300	736665475	4475	4475	4475	4475	0
389	20231222	135200	736665475	4475	4460	4475	4460	104
390	20231222	135100	736201620	4460	4460	4460	4460	324
391	20231222	135000	734756580	4460	4460	4460	4460	0
392	20231222	134900	734756580	4460	4480	4480	4460	1720
393	20231222	134800	727083380	4480	4485	4485	4480	101
394	20231222	134700	726630400	4495	4490	4495	4490	26
395	20231222	134600	726513655	4490	4490	4490	4490	54
396	20231222	134500	726271195	4490	4490	4490	4490	2
397	20231222	134400	726262215	4460	4460	4470	4460	612
398	20231222	134300	723531585	4455	4455	4455	4455	0
399	20231222	134200	723531585	4455	4460	4465	4455	1439
400	20231222	134100	717113170	4460	4450	4460	4450	122
401	20231222	134000	716570250	4450	4450	4450	4450	468
402	20231222	133900	714487650	4450	4450	4450	4450	136
403	20231222	133800	713882450	4450	4455	4455	4450	969
404	20231222	133700	709569935	4455	4455	4455	4455	132
405	20231222	133600	708981875	4455	4455	4455	4455	2
406	20231222	133500	708972965	4455	4455	4455	4455	155
407	20231222	133400	708282440	4455	4455	4455	4450	78
408	20231222	133300	707935010	4450	4450	4450	4450	90
409	20231222	133200	707534510	4450	4460	4460	4450	1726
410	20231222	133100	699845235	4460	4465	4465	4460	149
411	20231222	133000	699180580	4465	4465	4465	4465	109
412	20231222	132900	698693895	4465	4465	4465	4465	40
413	20231222	132800	698515295	4470	4475	4475	4470	124
414	20231222	132700	697960990	4475	4475	4475	4475	5
415	20231222	132600	697938615	4475	4475	4475	4475	0
416	20231222	132500	697938615	4475	4475	4475	4470	951
417	20231222	132400	693683140	4470	4465	4470	4465	168
418	20231222	132300	692932545	4465	4470	4470	4465	31
419	20231222	132200	692794125	4470	4470	4470	4465	1083
420	20231222	132100	687953830	4470	4470	4475	4470	222
421	20231222	132000	686960840	4470	4470	4470	4470	258
422	20231222	131900	685807580	4470	4470	4470	4470	1130
423	20231222	131800	680756480	4470	4475	4475	4470	131
424	20231222	131700	680170260	4475	4475	4475	4475	0
425	20231222	131600	680170260	4475	4470	4475	4470	2
426	20231222	131500	680161315	4470	4470	4470	4470	0
427	20231222	131400	680161315	4470	4470	4470	4470	20
428	20231222	131300	680071915	4475	4475	4475	4475	2
429	20231222	131200	680062965	4470	4470	4470	4470	99
430	20231222	131100	679620435	4465	4465	4465	4465	0
431	20231222	131000	679620435	4465	4465	4465	4465	842
432	20231222	130900	675860905	4470	4465	4470	4465	176
433	20231222	130800	675074565	4465	4485	4485	4465	2642
434	20231222	130700	663245825	4485	4495	4500	4485	3094
435	20231222	130600	649349950	4500	4500	4510	4500	25
436	20231222	130500	649237425	4500	4500	4500	4500	121
437	20231222	130400	648692925	4505	4495	4505	4495	233
438	20231222	130300	647643545	4500	4490	4500	4490	108
439	20231222	130200	647158130	4495	4490	4495	4490	125
440	20231222	130100	646596875	4490	4495	4500	4490	142
441	20231222	130000	645958610	4500	4500	4500	4500	146
442	20231222	125900	645301610	4515	4515	4515	4515	0
443	20231222	125800	645301610	4515	4525	4525	4515	12
444	20231222	125700	645247370	4525	4495	4525	4495	101
445	20231222	125600	644793345	4495	4495	4495	4495	0
446	20231222	125500	644793345	4495	4495	4495	4495	400
447	20231222	125400	642995345	4495	4495	4495	4495	297
448	20231222	125300	641660330	4495	4500	4500	4495	17
449	20231222	125200	641583905	4505	4505	4505	4505	188
450	20231222	125100	640736965	4530	4530	4530	4530	3
451	20231222	125000	640723375	4535	4535	4535	4535	0
452	20231222	124900	640723375	4535	4535	4535	4535	0
453	20231222	124800	640723375	4535	4535	4535	4535	0
454	20231222	124700	640723375	4535	4535	4535	4535	0
455	20231222	124600	640723375	4535	4500	4535	4500	551
456	20231222	124500	638237660	4490	4490	4490	4490	50
457	20231222	124400	638013160	4490	4490	4490	4490	0
458	20231222	124300	638013160	4490	4490	4490	4490	0
459	20231222	124200	638013160	4490	4490	4490	4490	6
460	20231222	124100	637986220	4490	4495	4495	4490	174
461	20231222	124000	637204150	4495	4495	4500	4495	257
462	20231222	123900	636048930	4495	4495	4495	4495	137
463	20231222	123800	635433115	4500	4490	4500	4490	208
464	20231222	123700	634498680	4490	4485	4490	4485	888
465	20231222	123600	630512145	4490	4530	4530	4490	3271
466	20231222	123500	615768855	4530	4530	4530	4530	130
467	20231222	123400	615179955	4535	4535	4535	4535	92
468	20231222	123300	614762735	4535	4535	4535	4535	0
469	20231222	123200	614762735	4535	4535	4535	4535	0
470	20231222	123100	614762735	4535	4535	4535	4535	1
471	20231222	123000	614758200	4535	4525	4535	4525	3
472	20231222	122900	614744615	4535	4525	4535	4525	43
473	20231222	122800	614550020	4525	4525	4525	4525	29
474	20231222	122700	614418795	4525	4540	4540	4525	1097
475	20231222	122600	609442300	4555	4555	4555	4555	3
476	20231222	122500	609428635	4545	4545	4545	4545	0
477	20231222	122400	609428635	4545	4570	4570	4545	4095
478	20231222	122300	590796220	4560	4570	4570	4560	1794
479	20231222	122200	582614580	4560	4565	4565	4560	821
480	20231222	122100	578868970	4565	4565	4565	4565	0
481	20231222	122000	578868970	4565	4570	4575	4565	130
482	20231222	121900	578274955	4570	4570	4570	4570	552
483	20231222	121800	575752315	4570	4570	4570	4570	40
484	20231222	121700	575569515	4570	4570	4570	4570	0
485	20231222	121600	575569515	4570	4570	4570	4570	562
486	20231222	121500	573001175	4570	4570	4570	4570	10
487	20231222	121400	572955475	4570	4570	4570	4570	150
488	20231222	121300	572269975	4560	4560	4560	4560	0
489	20231222	121200	572269975	4560	4570	4570	4560	79
490	20231222	121100	571909095	4570	4565	4570	4565	93
491	20231222	121000	571484300	4570	4570	4570	4570	398
492	20231222	120900	569665440	4565	4565	4565	4565	33
493	20231222	120800	569514795	4565	4570	4570	4565	51
494	20231222	120700	569281730	4570	4570	4570	4570	18
495	20231222	120600	569199470	4570	4565	4570	4565	33
496	20231222	120500	569048675	4570	4570	4570	4570	100
497	20231222	120400	568591675	4565	4565	4565	4565	27
498	20231222	120300	568468420	4560	4560	4560	4560	107
499	20231222	120200	567980500	4560	4560	4560	4560	121
500	20231222	120100	567428740	4550	4550	4550	4550	0
501	20231222	120000	567428740	4550	4550	4550	4550	0
502	20231222	115900	567428740	4550	4550	4555	4550	730
503	20231222	115800	564106180	4545	4545	4545	4545	5
504	20231222	115700	564083455	4555	4555	4555	4555	110
505	20231222	115600	563582405	4555	4555	4555	4555	0
506	20231222	115500	563582405	4555	4545	4555	4545	3
507	20231222	115400	563568750	4545	4550	4550	4545	294
508	20231222	115300	562232505	4550	4550	4550	4550	238
509	20231222	115200	561149605	4550	4560	4560	4550	1687
510	20231222	115100	553467465	4560	4560	4560	4560	125
511	20231222	115000	552897465	4560	4570	4570	4560	325
512	20231222	114900	551412405	4570	4570	4575	4570	187
513	20231222	114800	550557810	4570	4570	4570	4570	122
514	20231222	114700	550000270	4570	4565	4570	4565	87
515	20231222	114600	549603110	4560	4560	4560	4560	4
516	20231222	114500	549584870	4565	4565	4565	4555	9
517	20231222	114400	549543805	4555	4555	4565	4550	160
518	20231222	114300	548814735	4550	4555	4555	4550	212
519	20231222	114200	547849085	4555	4555	4555	4555	203
520	20231222	114100	546924420	4555	4555	4560	4555	556
521	20231222	114000	544391560	4555	4555	4555	4555	360
522	20231222	113900	542751760	4560	4560	4560	4560	80
523	20231222	113800	542386960	4550	4550	4560	4550	434
524	20231222	113700	540410530	4545	4545	4545	4545	10
525	20231222	113600	540365080	4550	4535	4550	4535	597
526	20231222	113500	537657625	4550	4550	4550	4550	8
527	20231222	113400	537621225	4550	4545	4550	4545	345
528	20231222	113300	536052985	4545	4545	4550	4545	188
529	20231222	113200	535197660	4545	4540	4545	4540	81
530	20231222	113100	534829535	4540	4540	4540	4540	56
531	20231222	113000	534575295	4535	4525	4540	4520	732
532	20231222	112900	531262230	4525	4525	4525	4525	0
533	20231222	112800	531262230	4525	4525	4525	4525	0
534	20231222	112700	531262230	4525	4525	4525	4525	214
535	20231222	112600	530293880	4540	4545	4545	4540	13
536	20231222	112500	530234810	4530	4535	4535	4530	476
537	20231222	112400	528076235	4535	4540	4540	4535	11
538	20231222	112300	528026300	4535	4535	4535	4535	2
539	20231222	112200	528017230	4550	4545	4550	4545	200
540	20231222	112100	527107260	4550	4550	4550	4550	31
541	20231222	112000	526966210	4540	4540	4540	4540	0
542	20231222	111900	526966210	4540	4540	4540	4540	330
543	20231222	111800	525468010	4535	4535	4535	4535	0
544	20231222	111700	525468010	4535	4535	4535	4535	2
545	20231222	111600	525458940	4540	4540	4540	4540	0
546	20231222	111500	525458940	4540	4540	4540	4540	175
547	20231222	111400	524664440	4550	4550	4550	4550	0
548	20231222	111300	524664440	4550	4550	4550	4550	0
549	20231222	111200	524664440	4550	4550	4550	4550	0
550	20231222	111100	524664440	4550	4540	4550	4540	444
551	20231222	111000	522644995	4540	4540	4540	4530	17
552	20231222	110900	522567830	4530	4535	4540	4530	127
553	20231222	110800	521991895	4540	4540	4540	4540	0
554	20231222	110700	521991895	4540	4540	4540	4540	3
555	20231222	110600	521978275	4540	4535	4540	4535	589
556	20231222	110500	519304450	4530	4530	4530	4530	3
557	20231222	110400	519290860	4525	4525	4530	4525	9
558	20231222	110300	519250130	4520	4525	4535	4520	257
559	20231222	110200	518085665	4525	4525	4525	4520	112
560	20231222	110100	517578970	4525	4525	4525	4525	1
561	20231222	110000	517574445	4525	4525	4525	4525	0
562	20231222	105900	517574445	4525	4525	4525	4525	0
563	20231222	105800	517574445	4525	4520	4525	4520	5
564	20231222	105700	517551840	4520	4520	4520	4510	107
565	20231222	105600	517069200	4525	4520	4525	4520	23
566	20231222	105500	516965235	4525	4505	4525	4505	76
567	20231222	105400	516621740	4520	4510	4520	4510	541
568	20231222	105300	514181720	4505	4505	4505	4505	100
569	20231222	105200	513731220	4530	4535	4535	4530	19
570	20231222	105100	513645105	4540	4540	4540	4540	2005
571	20231222	105000	504542405	4540	4530	4540	4530	201
572	20231222	104900	503631865	4530	4530	4530	4505	54
573	20231222	104800	503387270	4530	4500	4530	4500	1053
574	20231222	104700	498647610	4500	4510	4510	4500	108
575	20231222	104600	498160540	4500	4500	4500	4500	55
576	20231222	104500	497913040	4500	4495	4500	4490	417
577	20231222	104400	496037935	4500	4490	4500	4490	200
578	20231222	104300	495139775	4495	4485	4495	4485	3676
579	20231222	104200	478650840	4475	4490	4490	4475	931
580	20231222	104100	474475740	4500	4500	4500	4500	104
581	20231222	104000	474007740	4500	4510	4510	4490	7
582	20231222	103900	473976230	4510	4510	4510	4510	6
583	20231222	103800	473949170	4510	4490	4510	4480	949
584	20231222	103700	469691080	4490	4490	4490	4490	250
585	20231222	103600	468568580	4490	4500	4500	4490	51
586	20231222	103500	468339090	4505	4500	4555	4490	1810
587	20231222	103400	460161675	4495	4490	4495	4490	125
588	20231222	103300	459600090	4495	4490	4495	4490	30
589	20231222	103200	459465385	4500	4500	4500	4500	1557
590	20231222	103100	452458885	4500	4495	4500	4495	20
591	20231222	103000	452368975	4485	4475	4485	4470	514
592	20231222	102900	450068620	4480	4490	4495	4480	585
593	20231222	102800	447442640	4490	4490	4490	4490	585
594	20231222	102700	444815990	4490	4495	4495	4490	542
595	20231222	102600	442380120	4500	4500	4500	4500	1189
596	20231222	102500	437029620	4500	4520	4520	4500	659
597	20231222	102400	434061565	4520	4520	4520	4520	24
598	20231222	102300	433953085	4520	4525	4525	4520	82
599	20231222	102200	433582050	4525	4525	4525	4525	18
600	20231222	102100	433500600	4525	4525	4525	4525	74
601	20231222	102000	433165750	4520	4530	4530	4520	421
602	20231222	101900	431260195	4530	4545	4550	4530	2053
603	20231222	101800	421938515	4545	4560	4560	4545	9
604	20231222	101700	421897490	4550	4550	4550	4550	99
605	20231222	101600	421447040	4550	4540	4550	4540	5
606	20231222	101500	421424330	4540	4540	4540	4540	0
607	20231222	101400	421424330	4540	4540	4550	4540	133
608	20231222	101300	420819995	4540	4535	4540	4535	10
609	20231222	101200	420774630	4545	4550	4550	4540	173
610	20231222	101100	419989060	4565	4565	4570	4555	61
611	20231222	101000	419710445	4570	4540	4580	4540	1088
612	20231222	100900	414754635	4535	4535	4535	4535	124
613	20231222	100800	414192295	4530	4530	4530	4530	0
614	20231222	100700	414192295	4530	4530	4530	4530	330
615	20231222	100600	412697395	4530	4535	4535	4530	681
616	20231222	100500	409612455	4545	4535	4545	4535	13
617	20231222	100400	409553380	4545	4545	4545	4545	10
618	20231222	100300	409507930	4545	4545	4545	4545	254
619	20231222	100200	408353500	4545	4545	4545	4545	305
620	20231222	100100	406967275	4530	4535	4535	4530	15
621	20231222	100000	406899255	4540	4535	4540	4535	36
622	20231222	095900	406735885	4540	4540	4540	4540	2
623	20231222	095800	406726805	4540	4540	4540	4530	14
624	20231222	095700	406663260	4540	4540	4545	4540	14
625	20231222	095600	406599650	4545	4545	4545	4545	648
626	20231222	095500	403654490	4545	4550	4555	4545	333
627	20231222	095400	402138800	4555	4555	4555	4555	1
628	20231222	095300	402134245	4560	4560	4560	4560	2
629	20231222	095200	402125125	4565	4565	4565	4565	111
630	20231222	095100	401618410	4540	4565	4565	4540	2
631	20231222	095000	401609305	4535	4525	4535	4525	957
632	20231222	094900	397274580	4525	4525	4525	4525	5
633	20231222	094800	397251955	4525	4525	4525	4525	0
634	20231222	094700	397251955	4525	4525	4525	4525	5
635	20231222	094600	397229330	4550	4550	4550	4550	93
636	20231222	094500	396806180	4510	4510	4510	4510	12
637	20231222	094400	396752060	4510	4550	4550	4510	207
638	20231222	094300	395811805	4550	4555	4560	4550	1344
639	20231222	094200	389692920	4560	4585	4610	4555	480
640	20231222	094100	387498680	4615	4615	4615	4585	866
641	20231222	094000	383512215	4610	4550	4610	4550	5728
642	20231222	093900	357244505	4550	4520	4550	4505	8450
643	20231222	093800	319108345	4505	4525	4545	4495	304
644	20231222	093700	317732490	4520	4520	4540	4485	1009
645	20231222	093600	313165695	4500	4465	4500	4465	8431
646	20231222	093500	275326020	4465	4470	4470	4465	593
647	20231222	093400	272676810	4470	4495	4495	4470	26
648	20231222	093300	272560485	4495	4495	4495	4465	463
649	20231222	093200	270491105	4495	4485	4495	4475	64
650	20231222	093100	270204470	4495	4460	4495	4460	346
651	20231222	093000	268656130	4475	4475	4480	4460	302
652	20231222	092900	267304285	4455	4455	4475	4455	64
653	20231222	092800	267019125	4455	4440	4485	4440	1777
654	20231222	092700	259102360	4440	4490	4490	4440	5402
655	20231222	092600	235031975	4495	4495	4495	4495	2
656	20231222	092500	235022985	4510	4520	4525	4510	2367
657	20231222	092400	224338845	4520	4515	4520	4515	125
658	20231222	092300	223773870	4510	4510	4510	4510	435
659	20231222	092200	221812020	4545	4545	4545	4510	10
660	20231222	092100	221766850	4505	4505	4505	4500	377
661	20231222	092000	220068885	4505	4520	4550	4505	107
662	20231222	091900	219585255	4550	4510	4550	4510	335
663	20231222	091800	218072640	4505	4475	4505	4475	430
664	20231222	091700	216142860	4470	4485	4485	4470	220
665	20231222	091600	215157000	4485	4470	4490	4465	2395
666	20231222	091500	204425755	4460	4445	4470	4440	2584
667	20231222	091400	192908890	4470	4485	4485	4445	6090
668	20231222	091300	165627530	4485	4500	4500	4485	768
669	20231222	091200	162175495	4500	4500	4510	4500	4298
670	20231222	091100	142833540	4500	4565	4565	4500	6514
671	20231222	091000	113355625	4565	4580	4580	4565	1531
672	20231222	090900	106360140	4580	4605	4605	4580	504
673	20231222	090800	104049040	4605	4625	4625	4600	3786
674	20231222	090700	86604610	4625	4645	4650	4625	485
675	20231222	090600	84355765	4645	4645	4650	4640	875
676	20231222	090500	80290595	4650	4640	4650	4615	1115
677	20231222	090400	75121875	4640	4615	4650	4615	1311
678	20231222	090300	69040055	4615	4570	4615	4570	2479
679	20231222	090200	57637645	4600	4555	4600	4555	4596
680	20231222	090100	36519940	4555	4560	4590	4515	4833
681	20231222	090000	14565770	4590	4570	4590	4560	3188