KissMeData/225530/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	203800	191609780	5320	5320	5320	5320	653
3	20231222	203700	191609780	5320	5320	5320	5320	0
4	20231222	203600	191609780	5320	5320	5320	5320	0
5	20231222	203500	191609780	5320	5320	5320	5320	0
6	20231222	203400	191609780	5320	5320	5320	5320	0
7	20231222	203300	191609780	5320	5320	5320	5320	0
8	20231222	203200	191609780	5320	5320	5320	5320	0
9	20231222	203100	191609780	5320	5320	5320	5320	0
10	20231222	203000	191609780	5320	5320	5320	5320	0
11	20231222	202900	191609780	5320	5320	5320	5320	0
12	20231222	202800	191609780	5320	5320	5320	5320	0
13	20231222	202700	191609780	5320	5320	5320	5320	0
14	20231222	202600	191609780	5320	5320	5320	5320	0
15	20231222	202500	191609780	5320	5320	5320	5320	0
16	20231222	202400	191609780	5320	5320	5320	5320	0
17	20231222	202300	191609780	5320	5320	5320	5320	0
18	20231222	202200	191609780	5320	5320	5320	5320	0
19	20231222	202100	191609780	5320	5320	5320	5320	0
20	20231222	202000	191609780	5320	5320	5320	5320	0
21	20231222	201900	191609780	5320	5320	5320	5320	0
22	20231222	201800	191609780	5320	5320	5320	5320	0
23	20231222	201700	191609780	5320	5320	5320	5320	0
24	20231222	201600	191609780	5320	5320	5320	5320	0
25	20231222	201500	191609780	5320	5320	5320	5320	0
26	20231222	201400	191609780	5320	5320	5320	5320	0
27	20231222	201300	191609780	5320	5320	5320	5320	0
28	20231222	201200	191609780	5320	5320	5320	5320	0
29	20231222	201100	191609780	5320	5320	5320	5320	0
30	20231222	201000	191609780	5320	5320	5320	5320	0
31	20231222	200900	191609780	5320	5320	5320	5320	0
32	20231222	200800	191609780	5320	5320	5320	5320	653
33	20231222	200700	191609780	5320	5320	5320	5320	0
34	20231222	200600	191609780	5320	5320	5320	5320	0
35	20231222	200500	191609780	5320	5320	5320	5320	0
36	20231222	200400	191609780	5320	5320	5320	5320	0
37	20231222	200300	191609780	5320	5320	5320	5320	0
38	20231222	200200	191609780	5320	5320	5320	5320	0
39	20231222	200100	191609780	5320	5320	5320	5320	0
40	20231222	200000	191609780	5320	5320	5320	5320	0
41	20231222	195900	191609780	5320	5320	5320	5320	0
42	20231222	195800	191609780	5320	5320	5320	5320	0
43	20231222	195700	191609780	5320	5320	5320	5320	0
44	20231222	195600	191609780	5320	5320	5320	5320	0
45	20231222	195500	191609780	5320	5320	5320	5320	0
46	20231222	195400	191609780	5320	5320	5320	5320	0
47	20231222	195300	191609780	5320	5320	5320	5320	0
48	20231222	195200	191609780	5320	5320	5320	5320	0
49	20231222	195100	191609780	5320	5320	5320	5320	0
50	20231222	195000	191609780	5320	5320	5320	5320	0
51	20231222	194900	191609780	5320	5320	5320	5320	0
52	20231222	194800	191609780	5320	5320	5320	5320	0
53	20231222	194700	191609780	5320	5320	5320	5320	0
54	20231222	194600	191609780	5320	5320	5320	5320	0
55	20231222	194500	191609780	5320	5320	5320	5320	0
56	20231222	194400	191609780	5320	5320	5320	5320	0
57	20231222	194300	191609780	5320	5320	5320	5320	0
58	20231222	194200	191609780	5320	5320	5320	5320	0
59	20231222	194100	191609780	5320	5320	5320	5320	0
60	20231222	194000	191609780	5320	5320	5320	5320	0
61	20231222	193900	191609780	5320	5320	5320	5320	0
62	20231222	193800	191609780	5320	5320	5320	5320	653
63	20231222	193700	191609780	5320	5320	5320	5320	0
64	20231222	193600	191609780	5320	5320	5320	5320	0
65	20231222	193500	191609780	5320	5320	5320	5320	0
66	20231222	193400	191609780	5320	5320	5320	5320	0
67	20231222	193300	191609780	5320	5320	5320	5320	0
68	20231222	193200	191609780	5320	5320	5320	5320	0
69	20231222	193100	191609780	5320	5320	5320	5320	0
70	20231222	193000	191609780	5320	5320	5320	5320	0
71	20231222	192900	191609780	5320	5320	5320	5320	0
72	20231222	192800	191609780	5320	5320	5320	5320	0
73	20231222	192700	191609780	5320	5320	5320	5320	0
74	20231222	192600	191609780	5320	5320	5320	5320	0
75	20231222	192500	191609780	5320	5320	5320	5320	0
76	20231222	192400	191609780	5320	5320	5320	5320	0
77	20231222	192300	191609780	5320	5320	5320	5320	0
78	20231222	192200	191609780	5320	5320	5320	5320	0
79	20231222	192100	191609780	5320	5320	5320	5320	0
80	20231222	192000	191609780	5320	5320	5320	5320	0
81	20231222	191900	191609780	5320	5320	5320	5320	0
82	20231222	191800	191609780	5320	5320	5320	5320	0
83	20231222	191700	191609780	5320	5320	5320	5320	0
84	20231222	191600	191609780	5320	5320	5320	5320	0
85	20231222	191500	191609780	5320	5320	5320	5320	0
86	20231222	191400	191609780	5320	5320	5320	5320	0
87	20231222	191300	191609780	5320	5320	5320	5320	0
88	20231222	191200	191609780	5320	5320	5320	5320	0
89	20231222	191100	191609780	5320	5320	5320	5320	0
90	20231222	191000	191609780	5320	5320	5320	5320	0
91	20231222	190900	191609780	5320	5320	5320	5320	0
92	20231222	190800	191609780	5320	5320	5320	5320	653
93	20231222	190700	191609780	5320	5320	5320	5320	0
94	20231222	190600	191609780	5320	5320	5320	5320	0
95	20231222	190500	191609780	5320	5320	5320	5320	0
96	20231222	190400	191609780	5320	5320	5320	5320	0
97	20231222	190300	191609780	5320	5320	5320	5320	0
98	20231222	190200	191609780	5320	5320	5320	5320	0
99	20231222	190100	191609780	5320	5320	5320	5320	0
100	20231222	190000	191609780	5320	5320	5320	5320	0
101	20231222	185900	191609780	5320	5320	5320	5320	0
102	20231222	185800	191609780	5320	5320	5320	5320	0
103	20231222	185700	191609780	5320	5320	5320	5320	0
104	20231222	185600	191609780	5320	5320	5320	5320	0
105	20231222	185500	191609780	5320	5320	5320	5320	0
106	20231222	185400	191609780	5320	5320	5320	5320	0
107	20231222	185300	191609780	5320	5320	5320	5320	0
108	20231222	185200	191609780	5320	5320	5320	5320	0
109	20231222	185100	191609780	5320	5320	5320	5320	0
110	20231222	185000	191609780	5320	5320	5320	5320	0
111	20231222	184900	191609780	5320	5320	5320	5320	0
112	20231222	184800	191609780	5320	5320	5320	5320	0
113	20231222	184700	191609780	5320	5320	5320	5320	0
114	20231222	184600	191609780	5320	5320	5320	5320	0
115	20231222	184500	191609780	5320	5320	5320	5320	0
116	20231222	184400	191609780	5320	5320	5320	5320	0
117	20231222	184300	191609780	5320	5320	5320	5320	0
118	20231222	184200	191609780	5320	5320	5320	5320	0
119	20231222	184100	191609780	5320	5320	5320	5320	0
120	20231222	184000	191609780	5320	5320	5320	5320	0
121	20231222	183900	191609780	5320	5320	5320	5320	0
122	20231222	183800	191609780	5320	5320	5320	5320	653
123	20231222	183700	191609780	5320	5320	5320	5320	0
124	20231222	183600	191609780	5320	5320	5320	5320	0
125	20231222	183500	191609780	5320	5320	5320	5320	0
126	20231222	183400	191609780	5320	5320	5320	5320	0
127	20231222	183300	191609780	5320	5320	5320	5320	0
128	20231222	183200	191609780	5320	5320	5320	5320	0
129	20231222	183100	191609780	5320	5320	5320	5320	0
130	20231222	183000	191609780	5320	5320	5320	5320	0
131	20231222	182900	191609780	5320	5320	5320	5320	0
132	20231222	182800	191609780	5320	5320	5320	5320	0
133	20231222	182700	191609780	5320	5320	5320	5320	0
134	20231222	182600	191609780	5320	5320	5320	5320	0
135	20231222	182500	191609780	5320	5320	5320	5320	0
136	20231222	182400	191609780	5320	5320	5320	5320	0
137	20231222	182300	191609780	5320	5320	5320	5320	0
138	20231222	182200	191609780	5320	5320	5320	5320	0
139	20231222	182100	191609780	5320	5320	5320	5320	0
140	20231222	182000	191609780	5320	5320	5320	5320	0
141	20231222	181900	191609780	5320	5320	5320	5320	0
142	20231222	181800	191609780	5320	5320	5320	5320	0
143	20231222	181700	191609780	5320	5320	5320	5320	0
144	20231222	181600	191609780	5320	5320	5320	5320	0
145	20231222	181500	191609780	5320	5320	5320	5320	0
146	20231222	181400	191609780	5320	5320	5320	5320	0
147	20231222	181300	191609780	5320	5320	5320	5320	0
148	20231222	181200	191609780	5320	5320	5320	5320	0
149	20231222	181100	191609780	5320	5320	5320	5320	0
150	20231222	181000	191609780	5320	5320	5320	5320	0
151	20231222	180900	191609780	5320	5320	5320	5320	0
152	20231222	180800	191609780	5320	5320	5320	5320	653
153	20231222	180700	191609780	5320	5320	5320	5320	0
154	20231222	180600	191609780	5320	5320	5320	5320	0
155	20231222	180500	191609780	5320	5320	5320	5320	0
156	20231222	180400	191609780	5320	5320	5320	5320	0
157	20231222	180300	191609780	5320	5320	5320	5320	0
158	20231222	180200	191609780	5320	5320	5320	5320	0
159	20231222	180100	191609780	5320	5320	5320	5320	0
160	20231222	180000	191609780	5320	5320	5320	5320	0
161	20231222	175900	191609780	5320	5320	5320	5320	0
162	20231222	175800	191609780	5320	5320	5320	5320	0
163	20231222	175700	191609780	5320	5320	5320	5320	0
164	20231222	175600	191609780	5320	5320	5320	5320	0
165	20231222	175500	191609780	5320	5320	5320	5320	0
166	20231222	175400	191609780	5320	5320	5320	5320	0
167	20231222	175300	191609780	5320	5320	5320	5320	0
168	20231222	175200	191609780	5320	5320	5320	5320	0
169	20231222	175100	191609780	5320	5320	5320	5320	0
170	20231222	175000	191609780	5320	5320	5320	5320	0
171	20231222	174900	191609780	5320	5320	5320	5320	0
172	20231222	174800	191609780	5320	5320	5320	5320	0
173	20231222	174700	191609780	5320	5320	5320	5320	0
174	20231222	174600	191609780	5320	5320	5320	5320	0
175	20231222	174500	191609780	5320	5320	5320	5320	0
176	20231222	174400	191609780	5320	5320	5320	5320	0
177	20231222	174300	191609780	5320	5320	5320	5320	0
178	20231222	174200	191609780	5320	5320	5320	5320	0
179	20231222	174100	191609780	5320	5320	5320	5320	0
180	20231222	174000	191609780	5320	5320	5320	5320	0
181	20231222	173900	191609780	5320	5320	5320	5320	0
182	20231222	173800	191609780	5320	5320	5320	5320	653
183	20231222	173700	191609780	5320	5320	5320	5320	0
184	20231222	173600	191609780	5320	5320	5320	5320	0
185	20231222	173500	191609780	5320	5320	5320	5320	0
186	20231222	173400	191609780	5320	5320	5320	5320	0
187	20231222	173300	191609780	5320	5320	5320	5320	0
188	20231222	173200	191609780	5320	5320	5320	5320	0
189	20231222	173100	191609780	5320	5320	5320	5320	0
190	20231222	173000	191609780	5320	5320	5320	5320	0
191	20231222	172900	191609780	5320	5320	5320	5320	0
192	20231222	172800	191609780	5320	5320	5320	5320	0
193	20231222	172700	191609780	5320	5320	5320	5320	0
194	20231222	172600	191609780	5320	5320	5320	5320	0
195	20231222	172500	191609780	5320	5320	5320	5320	0
196	20231222	172400	191609780	5320	5320	5320	5320	0
197	20231222	172300	191609780	5320	5320	5320	5320	0
198	20231222	172200	191609780	5320	5320	5320	5320	0
199	20231222	172100	191609780	5320	5320	5320	5320	0
200	20231222	172000	191609780	5320	5320	5320	5320	0
201	20231222	171900	191609780	5320	5320	5320	5320	0
202	20231222	171800	191609780	5320	5320	5320	5320	0
203	20231222	171700	191609780	5320	5320	5320	5320	0
204	20231222	171600	191609780	5320	5320	5320	5320	0
205	20231222	171500	191609780	5320	5320	5320	5320	0
206	20231222	171400	191609780	5320	5320	5320	5320	0
207	20231222	171300	191609780	5320	5320	5320	5320	0
208	20231222	171200	191609780	5320	5320	5320	5320	0
209	20231222	171100	191609780	5320	5320	5320	5320	0
210	20231222	171000	191609780	5320	5320	5320	5320	0
211	20231222	170900	191609780	5320	5320	5320	5320	0
212	20231222	170800	191609780	5320	5320	5320	5320	653
213	20231222	170700	191609780	5320	5320	5320	5320	0
214	20231222	170600	191609780	5320	5320	5320	5320	0
215	20231222	170500	191609780	5320	5320	5320	5320	0
216	20231222	170400	191609780	5320	5320	5320	5320	0
217	20231222	170300	191609780	5320	5320	5320	5320	0
218	20231222	170200	191609780	5320	5320	5320	5320	0
219	20231222	170100	191609780	5320	5320	5320	5320	0
220	20231222	170000	191609780	5320	5320	5320	5320	0
221	20231222	165900	191609780	5320	5320	5320	5320	0
222	20231222	165800	191609780	5320	5320	5320	5320	0
223	20231222	165700	191609780	5320	5320	5320	5320	0
224	20231222	165600	191609780	5320	5320	5320	5320	0
225	20231222	165500	191609780	5320	5320	5320	5320	0
226	20231222	165400	191609780	5320	5320	5320	5320	0
227	20231222	165300	191609780	5320	5320	5320	5320	0
228	20231222	165200	191609780	5320	5320	5320	5320	0
229	20231222	165100	191609780	5320	5320	5320	5320	0
230	20231222	165000	191609780	5320	5320	5320	5320	0
231	20231222	164900	191609780	5320	5320	5320	5320	0
232	20231222	164800	191609780	5320	5320	5320	5320	0
233	20231222	164700	191609780	5320	5320	5320	5320	0
234	20231222	164600	191609780	5320	5320	5320	5320	0
235	20231222	164500	191609780	5320	5320	5320	5320	0
236	20231222	164400	191609780	5320	5320	5320	5320	0
237	20231222	164300	191609780	5320	5320	5320	5320	0
238	20231222	164200	191609780	5320	5320	5320	5320	0
239	20231222	164100	191609780	5320	5320	5320	5320	0
240	20231222	164000	191609780	5320	5320	5320	5320	0
241	20231222	163900	191609780	5320	5320	5320	5320	0
242	20231222	163800	191609780	5320	5320	5320	5320	653
243	20231222	163700	191609780	5320	5320	5320	5320	0
244	20231222	163600	191609780	5320	5320	5320	5320	0
245	20231222	163500	191609780	5320	5320	5320	5320	0
246	20231222	163400	191609780	5320	5320	5320	5320	0
247	20231222	163300	191609780	5320	5320	5320	5320	0
248	20231222	163200	191609780	5320	5320	5320	5320	0
249	20231222	163100	191609780	5320	5320	5320	5320	0
250	20231222	163000	191609780	5320	5320	5320	5320	0
251	20231222	162900	191609780	5320	5320	5320	5320	0
252	20231222	162800	191609780	5320	5320	5320	5320	0
253	20231222	162700	191609780	5320	5320	5320	5320	0
254	20231222	162600	191609780	5320	5320	5320	5320	0
255	20231222	162500	191609780	5320	5320	5320	5320	0
256	20231222	162400	191609780	5320	5320	5320	5320	0
257	20231222	162300	191609780	5320	5320	5320	5320	0
258	20231222	162200	191609780	5320	5320	5320	5320	0
259	20231222	162100	191609780	5320	5320	5320	5320	0
260	20231222	162000	191609780	5320	5320	5320	5320	0
261	20231222	161900	191609780	5320	5320	5320	5320	0
262	20231222	161800	191609780	5320	5320	5320	5320	0
263	20231222	161700	191609780	5320	5320	5320	5320	0
264	20231222	161600	191609780	5320	5320	5320	5320	0
265	20231222	161500	191609780	5320	5320	5320	5320	0
266	20231222	161400	191609780	5320	5320	5320	5320	0
267	20231222	161300	191609780	5320	5320	5320	5320	0
268	20231222	161200	191609780	5320	5320	5320	5320	0
269	20231222	161100	191609780	5320	5320	5320	5320	0
270	20231222	161000	191609780	5320	5320	5320	5320	0
271	20231222	160900	191609780	5320	5320	5320	5320	0
272	20231222	160800	191609780	5320	5320	5320	5320	653
273	20231222	160700	191609780	5320	5320	5320	5320	0
274	20231222	160600	191609780	5320	5320	5320	5320	0
275	20231222	160500	191609780	5320	5320	5320	5320	0
276	20231222	160400	191609780	5320	5320	5320	5320	0
277	20231222	160300	191609780	5320	5320	5320	5320	0
278	20231222	160200	191609780	5320	5320	5320	5320	0
279	20231222	160100	191609780	5320	5320	5320	5320	0
280	20231222	160000	191609780	5320	5320	5320	5320	0
281	20231222	155900	191609780	5320	5320	5320	5320	0
282	20231222	155800	191609780	5320	5320	5320	5320	0
283	20231222	155700	191609780	5320	5320	5320	5320	0
284	20231222	155600	191609780	5320	5320	5320	5320	0
285	20231222	155500	191609780	5320	5320	5320	5320	0
286	20231222	155400	191609780	5320	5320	5320	5320	0
287	20231222	155300	191609780	5320	5320	5320	5320	0
288	20231222	155200	191609780	5320	5320	5320	5320	0
289	20231222	155100	191609780	5320	5320	5320	5320	0
290	20231222	155000	191609780	5320	5320	5320	5320	0
291	20231222	154900	191609780	5320	5320	5320	5320	0
292	20231222	154800	191609780	5320	5320	5320	5320	0
293	20231222	154700	191609780	5320	5320	5320	5320	0
294	20231222	154600	191609780	5320	5320	5320	5320	0
295	20231222	154500	191609780	5320	5320	5320	5320	0
296	20231222	154400	191609780	5320	5320	5320	5320	0
297	20231222	154300	191609780	5320	5320	5320	5320	0
298	20231222	154200	191609780	5320	5320	5320	5320	0
299	20231222	154100	191609780	5320	5320	5320	5320	0
300	20231222	154000	191609780	5320	5320	5320	5320	0
301	20231222	153900	191609780	5320	5320	5320	5320	0
302	20231222	153800	191609780	5320	5320	5320	5320	653
303	20231222	153700	191609780	5320	5320	5320	5320	0
304	20231222	153600	191609780	5320	5320	5320	5320	0
305	20231222	153500	191609780	5320	5320	5320	5320	0
306	20231222	153400	191609780	5320	5320	5320	5320	0
307	20231222	153300	191609780	5320	5320	5320	5320	0
308	20231222	153200	191609780	5320	5320	5320	5320	0
309	20231222	153100	191609780	5320	5320	5320	5320	0
310	20231222	153000	191609780	5320	5320	5320	5320	653
311	20231222	152900	188135820	5350	5350	5350	5350	0
312	20231222	152800	188135820	5350	5350	5350	5350	0
313	20231222	152700	188135820	5350	5350	5350	5350	0
314	20231222	152600	188135820	5350	5350	5350	5350	0
315	20231222	152500	188135820	5350	5350	5350	5350	0
316	20231222	152400	188135820	5350	5350	5350	5350	0
317	20231222	152300	188135820	5350	5350	5350	5350	0
318	20231222	152200	188135820	5350	5350	5350	5350	0
319	20231222	152100	188135820	5350	5350	5350	5350	0
320	20231222	152000	188135820	5350	5350	5350	5350	0
321	20231222	151900	188135820	5350	5320	5350	5320	181
322	20231222	151800	187172040	5320	5310	5320	5310	232
323	20231222	151700	185939800	5310	5310	5310	5310	0
324	20231222	151600	185939800	5310	5310	5320	5310	1165
325	20231222	151500	179753640	5310	5310	5310	5310	417
326	20231222	151400	177539370	5330	5330	5330	5330	0
327	20231222	151300	177539370	5330	5320	5330	5320	50
328	20231222	151200	177273340	5320	5320	5320	5320	0
329	20231222	151100	177273340	5320	5310	5320	5310	269
330	20231222	151000	175844450	5310	5310	5310	5310	12
331	20231222	150900	175780730	5310	5310	5310	5310	0
332	20231222	150800	175780730	5310	5310	5310	5310	501
333	20231222	150700	173120420	5310	5310	5310	5310	50
334	20231222	150600	172854920	5310	5310	5310	5310	900
335	20231222	150500	168075920	5320	5320	5320	5320	0
336	20231222	150400	168075920	5320	5320	5320	5320	9
337	20231222	150300	168028040	5320	5320	5320	5320	218
338	20231222	150200	166868280	5320	5320	5320	5320	200
339	20231222	150100	165804280	5330	5330	5330	5330	0
340	20231222	150000	165804280	5330	5330	5330	5330	25
341	20231222	145900	165671030	5330	5330	5330	5330	43
342	20231222	145800	165441840	5320	5320	5320	5320	1
343	20231222	145700	165436520	5320	5320	5320	5320	81
344	20231222	145600	165005600	5330	5320	5330	5310	287
345	20231222	145500	163477420	5330	5330	5330	5330	40
346	20231222	145400	163264220	5340	5320	5340	5320	69
347	20231222	145300	162897120	5320	5320	5320	5320	432
348	20231222	145200	160598880	5320	5320	5320	5320	1064
349	20231222	145100	154938400	5320	5320	5320	5320	0
350	20231222	145000	154938400	5320	5330	5330	5320	2765
351	20231222	144900	140215180	5340	5340	5340	5340	0
352	20231222	144800	140215180	5340	5330	5340	5330	2
353	20231222	144700	140204510	5340	5340	5340	5340	31
354	20231222	144600	140038970	5340	5340	5340	5340	0
355	20231222	144500	140038970	5340	5340	5340	5340	15
356	20231222	144400	139958870	5340	5340	5340	5340	0
357	20231222	144300	139958870	5340	5340	5340	5340	513
358	20231222	144200	137219450	5350	5350	5350	5350	0
359	20231222	144100	137219450	5350	5350	5350	5350	0
360	20231222	144000	137219450	5350	5350	5350	5350	0
361	20231222	143900	137219450	5350	5350	5350	5350	0
362	20231222	143800	137219450	5350	5350	5350	5350	5
363	20231222	143700	137192700	5360	5360	5360	5360	0
364	20231222	143600	137192700	5360	5360	5360	5360	0
365	20231222	143500	137192700	5360	5360	5360	5360	0
366	20231222	143400	137192700	5360	5360	5360	5360	0
367	20231222	143300	137192700	5360	5360	5360	5360	0
368	20231222	143200	137192700	5360	5360	5360	5360	0
369	20231222	143100	137192700	5360	5360	5360	5360	0
370	20231222	143000	137192700	5360	5360	5360	5360	0
371	20231222	142900	137192700	5360	5360	5360	5360	0
372	20231222	142800	137192700	5360	5360	5360	5360	262
373	20231222	142700	135788380	5360	5360	5360	5360	0
374	20231222	142600	135788380	5360	5360	5360	5360	0
375	20231222	142500	135788380	5360	5360	5360	5360	0
376	20231222	142400	135788380	5360	5360	5360	5360	0
377	20231222	142300	135788380	5360	5360	5360	5360	25
378	20231222	142200	135654380	5360	5340	5360	5340	240
379	20231222	142100	134370320	5350	5350	5350	5350	1
380	20231222	142000	134364970	5360	5360	5360	5360	0
381	20231222	141900	134364970	5360	5360	5360	5360	0
382	20231222	141800	134364970	5360	5360	5360	5360	0
383	20231222	141700	134364970	5360	5360	5360	5360	0
384	20231222	141600	134364970	5360	5360	5360	5360	1
385	20231222	141500	134359610	5340	5340	5340	5340	0
386	20231222	141400	134359610	5340	5340	5340	5340	3
387	20231222	141300	134343590	5360	5360	5360	5360	0
388	20231222	141200	134343590	5360	5360	5360	5360	5
389	20231222	141100	134316790	5360	5350	5360	5350	11
390	20231222	141000	134257930	5360	5360	5360	5360	0
391	20231222	140900	134257930	5360	5360	5360	5360	1373
392	20231222	140800	126898650	5350	5350	5350	5350	346
393	20231222	140700	125047550	5350	5350	5350	5350	0
394	20231222	140600	125047550	5350	5350	5350	5350	55
395	20231222	140500	124753300	5360	5360	5360	5360	0
396	20231222	140400	124753300	5360	5360	5360	5360	0
397	20231222	140300	124753300	5360	5360	5360	5360	0
398	20231222	140200	124753300	5360	5360	5360	5360	0
399	20231222	140100	124753300	5360	5360	5360	5360	0
400	20231222	140000	124753300	5360	5360	5360	5360	0
401	20231222	135900	124753300	5360	5360	5360	5360	0
402	20231222	135800	124753300	5360	5360	5360	5360	0
403	20231222	135700	124753300	5360	5360	5360	5360	0
404	20231222	135600	124753300	5360	5360	5360	5360	0
405	20231222	135500	124753300	5360	5360	5360	5360	0
406	20231222	135400	124753300	5360	5360	5360	5360	0
407	20231222	135300	124753300	5360	5360	5360	5360	0
408	20231222	135200	124753300	5360	5360	5360	5360	0
409	20231222	135100	124753300	5360	5360	5360	5360	0
410	20231222	135000	124753300	5360	5360	5360	5360	0
411	20231222	134900	124753300	5360	5360	5360	5360	0
412	20231222	134800	124753300	5360	5360	5360	5360	0
413	20231222	134700	124753300	5360	5360	5360	5360	0
414	20231222	134600	124753300	5360	5360	5360	5360	0
415	20231222	134500	124753300	5360	5360	5360	5360	0
416	20231222	134400	124753300	5360	5360	5360	5360	0
417	20231222	134300	124753300	5360	5360	5360	5360	0
418	20231222	134200	124753300	5360	5360	5360	5360	0
419	20231222	134100	124753300	5360	5360	5360	5360	0
420	20231222	134000	124753300	5360	5360	5360	5360	9
421	20231222	133900	124705060	5360	5360	5360	5360	0
422	20231222	133800	124705060	5360	5360	5360	5360	0
423	20231222	133700	124705060	5360	5360	5360	5360	0
424	20231222	133600	124705060	5360	5360	5360	5360	0
425	20231222	133500	124705060	5360	5360	5360	5360	0
426	20231222	133400	124705060	5360	5360	5360	5360	0
427	20231222	133300	124705060	5360	5360	5360	5360	0
428	20231222	133200	124705060	5360	5360	5360	5360	0
429	20231222	133100	124705060	5360	5360	5360	5360	0
430	20231222	133000	124705060	5360	5360	5360	5360	0
431	20231222	132900	124705060	5360	5360	5360	5360	0
432	20231222	132800	124705060	5360	5360	5360	5360	0
433	20231222	132700	124705060	5360	5360	5360	5360	0
434	20231222	132600	124705060	5360	5360	5360	5360	0
435	20231222	132500	124705060	5360	5360	5360	5360	4
436	20231222	132400	124683620	5360	5340	5360	5340	2
437	20231222	132300	124672920	5370	5370	5370	5370	0
438	20231222	132200	124672920	5370	5370	5370	5370	0
439	20231222	132100	124672920	5370	5370	5370	5370	1
440	20231222	132000	124667550	5340	5340	5340	5340	0
441	20231222	131900	124667550	5340	5340	5340	5340	0
442	20231222	131800	124667550	5340	5340	5340	5340	0
443	20231222	131700	124667550	5340	5360	5360	5340	2411
444	20231222	131600	111787630	5360	5360	5360	5360	0
445	20231222	131500	111787630	5360	5360	5360	5360	0
446	20231222	131400	111787630	5360	5360	5360	5360	0
447	20231222	131300	111787630	5360	5360	5360	5360	49
448	20231222	131200	111524990	5360	5360	5360	5360	0
449	20231222	131100	111524990	5360	5360	5360	5360	0
450	20231222	131000	111524990	5360	5360	5360	5360	7
451	20231222	130900	111487470	5370	5370	5370	5370	0
452	20231222	130800	111487470	5370	5370	5370	5370	0
453	20231222	130700	111487470	5370	5370	5370	5370	0
454	20231222	130600	111487470	5370	5370	5370	5370	0
455	20231222	130500	111487470	5370	5370	5370	5370	0
456	20231222	130400	111487470	5370	5370	5370	5370	10
457	20231222	130300	111433770	5370	5370	5370	5370	0
458	20231222	130200	111433770	5370	5370	5370	5370	0
459	20231222	130100	111433770	5370	5370	5370	5370	0
460	20231222	130000	111433770	5370	5370	5370	5370	0
461	20231222	125900	111433770	5370	5370	5370	5370	1
462	20231222	125800	111428400	5350	5350	5350	5350	0
463	20231222	125700	111428400	5350	5350	5350	5350	0
464	20231222	125600	111428400	5350	5350	5350	5350	0
465	20231222	125500	111428400	5350	5350	5350	5350	0
466	20231222	125400	111428400	5350	5350	5350	5350	0
467	20231222	125300	111428400	5350	5350	5350	5350	0
468	20231222	125200	111428400	5350	5350	5350	5350	0
469	20231222	125100	111428400	5350	5350	5350	5350	0
470	20231222	125000	111428400	5350	5350	5350	5350	621
471	20231222	124900	108106050	5360	5360	5360	5360	0
472	20231222	124800	108106050	5360	5360	5360	5360	383
473	20231222	124700	106053170	5360	5360	5360	5360	0
474	20231222	124600	106053170	5360	5360	5360	5360	1642
475	20231222	124500	97252050	5360	5360	5360	5360	0
476	20231222	124400	97252050	5360	5360	5360	5360	2
477	20231222	124300	97241330	5380	5380	5380	5380	0
478	20231222	124200	97241330	5380	5380	5380	5380	0
479	20231222	124100	97241330	5380	5380	5380	5380	0
480	20231222	124000	97241330	5380	5380	5380	5380	0
481	20231222	123900	97241330	5380	5380	5380	5380	0
482	20231222	123800	97241330	5380	5380	5380	5380	0
483	20231222	123700	97241330	5380	5380	5380	5380	0
484	20231222	123600	97241330	5380	5380	5380	5380	0
485	20231222	123500	97241330	5380	5380	5380	5380	0
486	20231222	123400	97241330	5380	5380	5380	5380	0
487	20231222	123300	97241330	5380	5380	5380	5380	0
488	20231222	123200	97241330	5380	5380	5380	5380	0
489	20231222	123100	97241330	5380	5380	5380	5380	0
490	20231222	123000	97241330	5380	5380	5380	5380	0
491	20231222	122900	97241330	5380	5380	5380	5380	0
492	20231222	122800	97241330	5380	5380	5380	5380	0
493	20231222	122700	97241330	5380	5380	5380	5380	0
494	20231222	122600	97241330	5380	5380	5380	5380	0
495	20231222	122500	97241330	5380	5380	5380	5380	0
496	20231222	122400	97241330	5380	5380	5380	5380	0
497	20231222	122300	97241330	5380	5380	5380	5380	0
498	20231222	122200	97241330	5380	5380	5380	5380	0
499	20231222	122100	97241330	5380	5380	5380	5380	1
500	20231222	122000	97235950	5360	5360	5360	5360	0
501	20231222	121900	97235950	5360	5360	5360	5360	0
502	20231222	121800	97235950	5360	5360	5360	5360	0
503	20231222	121700	97235950	5360	5360	5360	5360	0
504	20231222	121600	97235950	5360	5360	5360	5360	0
505	20231222	121500	97235950	5360	5360	5360	5360	0
506	20231222	121400	97235950	5360	5360	5360	5360	0
507	20231222	121300	97235950	5360	5360	5360	5360	0
508	20231222	121200	97235950	5360	5360	5360	5360	0
509	20231222	121100	97235950	5360	5360	5360	5360	0
510	20231222	121000	97235950	5360	5360	5360	5360	0
511	20231222	120900	97235950	5360	5360	5360	5360	0
512	20231222	120800	97235950	5360	5360	5360	5360	0
513	20231222	120700	97235950	5360	5360	5360	5360	0
514	20231222	120600	97235950	5360	5360	5360	5360	0
515	20231222	120500	97235950	5360	5360	5360	5360	0
516	20231222	120400	97235950	5360	5360	5360	5360	0
517	20231222	120300	97235950	5360	5360	5360	5360	0
518	20231222	120200	97235950	5360	5360	5360	5360	5
519	20231222	120100	97209150	5360	5360	5360	5360	0
520	20231222	120000	97209150	5360	5360	5360	5360	0
521	20231222	115900	97209150	5360	5360	5360	5360	0
522	20231222	115800	97209150	5360	5360	5360	5360	0
523	20231222	115700	97209150	5360	5360	5360	5360	0
524	20231222	115600	97209150	5360	5360	5360	5360	0
525	20231222	115500	97209150	5360	5360	5360	5360	1
526	20231222	115400	97203790	5370	5370	5370	5370	0
527	20231222	115300	97203790	5370	5370	5370	5370	125
528	20231222	115200	96532540	5370	5370	5370	5370	0
529	20231222	115100	96532540	5370	5380	5380	5370	2
530	20231222	115000	96521790	5370	5380	5380	5370	2
531	20231222	114900	96511040	5370	5370	5370	5370	352
532	20231222	114800	94620800	5360	5360	5360	5360	0
533	20231222	114700	94620800	5360	5360	5360	5360	0
534	20231222	114600	94620800	5360	5360	5360	5360	0
535	20231222	114500	94620800	5360	5360	5360	5360	0
536	20231222	114400	94620800	5360	5360	5360	5360	0
537	20231222	114300	94620800	5360	5360	5360	5360	0
538	20231222	114200	94620800	5360	5360	5360	5360	47
539	20231222	114100	94368880	5360	5360	5360	5360	0
540	20231222	114000	94368880	5360	5360	5360	5360	0
541	20231222	113900	94368880	5360	5360	5360	5360	0
542	20231222	113800	94368880	5360	5360	5360	5360	0
543	20231222	113700	94368880	5360	5360	5360	5360	0
544	20231222	113600	94368880	5360	5360	5360	5360	0
545	20231222	113500	94368880	5360	5360	5360	5360	0
546	20231222	113400	94368880	5360	5360	5360	5360	0
547	20231222	113300	94368880	5360	5360	5360	5360	0
548	20231222	113200	94368880	5360	5360	5360	5360	0
549	20231222	113100	94368880	5360	5360	5360	5360	0
550	20231222	113000	94368880	5360	5360	5360	5360	10
551	20231222	112900	94315280	5360	5360	5360	5360	0
552	20231222	112800	94315280	5360	5360	5360	5360	0
553	20231222	112700	94315280	5360	5360	5360	5360	0
554	20231222	112600	94315280	5360	5360	5360	5360	0
555	20231222	112500	94315280	5360	5360	5360	5360	0
556	20231222	112400	94315280	5360	5360	5360	5360	0
557	20231222	112300	94315280	5360	5360	5360	5360	0
558	20231222	112200	94315280	5360	5360	5360	5360	0
559	20231222	112100	94315280	5360	5360	5360	5360	15
560	20231222	112000	94234880	5360	5360	5360	5360	1
561	20231222	111900	94229520	5340	5340	5340	5340	1500
562	20231222	111800	86219520	5340	5360	5360	5340	1000
563	20231222	111700	80873520	5370	5370	5370	5370	0
564	20231222	111600	80873520	5370	5370	5370	5370	1
565	20231222	111500	80868150	5370	5370	5370	5370	0
566	20231222	111400	80868150	5370	5370	5370	5370	0
567	20231222	111300	80868150	5370	5370	5370	5370	1
568	20231222	111200	80862780	5370	5370	5370	5370	0
569	20231222	111100	80862780	5370	5370	5370	5370	0
570	20231222	111000	80862780	5370	5370	5370	5370	0
571	20231222	110900	80862780	5370	5370	5370	5370	0
572	20231222	110800	80862780	5370	5370	5370	5370	46
573	20231222	110700	80615760	5360	5360	5360	5360	0
574	20231222	110600	80615760	5360	5360	5360	5360	10
575	20231222	110500	80562160	5370	5370	5370	5370	0
576	20231222	110400	80562160	5370	5370	5370	5370	0
577	20231222	110300	80562160	5370	5370	5370	5370	0
578	20231222	110200	80562160	5370	5370	5370	5370	0
579	20231222	110100	80562160	5370	5370	5370	5370	0
580	20231222	110000	80562160	5370	5370	5370	5370	0
581	20231222	105900	80562160	5370	5370	5370	5370	0
582	20231222	105800	80562160	5370	5370	5370	5370	0
583	20231222	105700	80562160	5370	5370	5370	5370	0
584	20231222	105600	80562160	5370	5370	5370	5370	1
585	20231222	105500	80556790	5360	5360	5360	5360	1
586	20231222	105400	80551430	5370	5370	5370	5370	0
587	20231222	105300	80551430	5370	5370	5370	5370	0
588	20231222	105200	80551430	5370	5370	5370	5370	1
589	20231222	105100	80546060	5360	5360	5360	5360	0
590	20231222	105000	80546060	5360	5360	5360	5360	10
591	20231222	104900	80492460	5360	5360	5360	5360	0
592	20231222	104800	80492460	5360	5360	5360	5360	0
593	20231222	104700	80492460	5360	5360	5360	5360	0
594	20231222	104600	80492460	5360	5360	5360	5360	0
595	20231222	104500	80492460	5360	5360	5360	5360	4
596	20231222	104400	80471020	5360	5360	5360	5360	0
597	20231222	104300	80471020	5360	5360	5360	5360	15
598	20231222	104200	80390620	5360	5360	5360	5360	1
599	20231222	104100	80385260	5340	5350	5350	5340	185
600	20231222	104000	79397140	5360	5360	5360	5360	116
601	20231222	103900	78775380	5360	5370	5370	5360	42
602	20231222	103800	78550250	5370	5370	5370	5370	300
603	20231222	103700	76939250	5370	5370	5370	5370	0
604	20231222	103600	76939250	5370	5370	5370	5370	0
605	20231222	103500	76939250	5370	5370	5370	5370	0
606	20231222	103400	76939250	5370	5370	5370	5370	0
607	20231222	103300	76939250	5370	5370	5370	5370	0
608	20231222	103200	76939250	5370	5370	5370	5370	0
609	20231222	103100	76939250	5370	5370	5370	5370	0
610	20231222	103000	76939250	5370	5370	5370	5370	12
611	20231222	102900	76874810	5370	5370	5370	5370	0
612	20231222	102800	76874810	5370	5370	5370	5370	0
613	20231222	102700	76874810	5370	5370	5370	5370	0
614	20231222	102600	76874810	5370	5370	5370	5370	40
615	20231222	102500	76660010	5370	5370	5370	5370	0
616	20231222	102400	76660010	5370	5370	5370	5370	0
617	20231222	102300	76660010	5370	5370	5370	5370	0
618	20231222	102200	76660010	5370	5370	5370	5370	0
619	20231222	102100	76660010	5370	5370	5370	5370	2
620	20231222	102000	76649270	5370	5370	5370	5370	2
621	20231222	101900	76638530	5370	5370	5370	5370	0
622	20231222	101800	76638530	5370	5370	5370	5370	100
623	20231222	101700	76101530	5370	5370	5370	5370	0
624	20231222	101600	76101530	5370	5370	5370	5370	1
625	20231222	101500	76096160	5370	5370	5370	5370	0
626	20231222	101400	76096160	5370	5370	5370	5370	0
627	20231222	101300	76096160	5370	5370	5370	5370	0
628	20231222	101200	76096160	5370	5370	5370	5370	0
629	20231222	101100	76096160	5370	5370	5370	5370	0
630	20231222	101000	76096160	5370	5370	5370	5370	0
631	20231222	100900	76096160	5370	5370	5370	5370	1
632	20231222	100800	76090790	5360	5360	5360	5360	0
633	20231222	100700	76090790	5360	5360	5360	5360	0
634	20231222	100600	76090790	5360	5360	5360	5360	0
635	20231222	100500	76090790	5360	5360	5360	5360	0
636	20231222	100400	76090790	5360	5360	5360	5360	10
637	20231222	100300	76037190	5370	5370	5370	5370	0
638	20231222	100200	76037190	5370	5370	5370	5370	0
639	20231222	100100	76037190	5370	5370	5370	5370	1
640	20231222	100000	76031820	5370	5350	5370	5350	1213
641	20231222	095900	69522370	5350	5350	5350	5350	1100
642	20231222	095800	63637370	5350	5350	5350	5350	0
643	20231222	095700	63637370	5350	5350	5350	5350	182
644	20231222	095600	62663670	5350	5350	5350	5350	0
645	20231222	095500	62663670	5350	5350	5350	5350	7372
646	20231222	095400	23223470	5350	5350	5350	5350	0
647	20231222	095300	23223470	5350	5360	5360	5350	1000
648	20231222	095200	17870660	5360	5360	5360	5360	1000
649	20231222	095100	12510660	5380	5380	5380	5380	0
650	20231222	095000	12510660	5380	5380	5380	5380	0
651	20231222	094900	12510660	5380	5380	5380	5380	0
652	20231222	094800	12510660	5380	5380	5380	5380	0
653	20231222	094700	12510660	5380	5380	5380	5380	120
654	20231222	094600	11865060	5380	5380	5380	5380	20
655	20231222	094500	11757460	5380	5380	5380	5380	0
656	20231222	094400	11757460	5380	5380	5380	5380	1
657	20231222	094300	11752080	5360	5360	5360	5360	0
658	20231222	094200	11752080	5360	5360	5360	5360	0
659	20231222	094100	11752080	5360	5360	5360	5360	1
660	20231222	094000	11746720	5380	5380	5380	5380	0
661	20231222	093900	11746720	5380	5380	5380	5380	186
662	20231222	093800	10746040	5380	5380	5380	5380	0
663	20231222	093700	10746040	5380	5380	5380	5380	2
664	20231222	093600	10735280	5380	5380	5380	5380	0
665	20231222	093500	10735280	5380	5380	5380	5380	0
666	20231222	093400	10735280	5380	5380	5380	5380	0
667	20231222	093300	10735280	5380	5380	5380	5380	0
668	20231222	093200	10735280	5380	5380	5380	5380	0
669	20231222	093100	10735280	5380	5380	5380	5380	0
670	20231222	093000	10735280	5380	5380	5380	5380	0
671	20231222	092900	10735280	5380	5380	5380	5380	89
672	20231222	092800	10256460	5360	5380	5380	5360	117
673	20231222	092700	9629320	5380	5380	5380	5380	0
674	20231222	092600	9629320	5380	5380	5380	5380	0
675	20231222	092500	9629320	5380	5380	5380	5380	0
676	20231222	092400	9629320	5380	5380	5380	5380	0
677	20231222	092300	9629320	5380	5380	5380	5380	167
678	20231222	092200	8730860	5390	5390	5390	5390	1
679	20231222	092100	8725470	5360	5360	5360	5360	0
680	20231222	092000	8725470	5360	5360	5360	5360	0
681	20231222	091900	8725470	5360	5380	5380	5360	700
682	20231222	091800	4972810	5380	5380	5380	5380	0
683	20231222	091700	4972810	5380	5380	5380	5380	3
684	20231222	091600	4956670	5390	5390	5390	5390	0
685	20231222	091500	4956670	5390	5390	5390	5390	0
686	20231222	091400	4956670	5390	5390	5390	5390	0
687	20231222	091300	4956670	5390	5390	5390	5390	50
688	20231222	091200	4687170	5390	5390	5390	5390	0
689	20231222	091100	4687170	5390	5400	5410	5390	4
690	20231222	091000	4665580	5390	5410	5410	5390	26
691	20231222	090900	4525370	5430	5430	5430	5430	0
692	20231222	090800	4525370	5430	5420	5430	5420	180
693	20231222	090700	3549760	5430	5430	5430	5430	0
694	20231222	090600	3549760	5430	5430	5430	5430	0
695	20231222	090500	3549760	5430	5390	5430	5390	76
696	20231222	090400	3139520	5390	5390	5390	5390	52
697	20231222	090300	2859240	5360	5360	5360	5360	0
698	20231222	090200	2859240	5360	5360	5360	5360	234
699	20231222	090100	1605000	5350	5350	5350	5350	0
700	20231222	090000	1605000	5350	5350	5350	5350	300