KissMeData/391060/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	211900	124949280	9620	9620	9620	9620	1
3	20231222	211800	124949280	9620	9620	9620	9620	0
4	20231222	211700	124949280	9620	9620	9620	9620	0
5	20231222	211600	124949280	9620	9620	9620	9620	0
6	20231222	211500	124949280	9620	9620	9620	9620	0
7	20231222	211400	124949280	9620	9620	9620	9620	0
8	20231222	211300	124949280	9620	9620	9620	9620	0
9	20231222	211200	124949280	9620	9620	9620	9620	0
10	20231222	211100	124949280	9620	9620	9620	9620	0
11	20231222	211000	124949280	9620	9620	9620	9620	0
12	20231222	210900	124949280	9620	9620	9620	9620	0
13	20231222	210800	124949280	9620	9620	9620	9620	0
14	20231222	210700	124949280	9620	9620	9620	9620	0
15	20231222	210600	124949280	9620	9620	9620	9620	0
16	20231222	210500	124949280	9620	9620	9620	9620	0
17	20231222	210400	124949280	9620	9620	9620	9620	0
18	20231222	210300	124949280	9620	9620	9620	9620	0
19	20231222	210200	124949280	9620	9620	9620	9620	0
20	20231222	210100	124949280	9620	9620	9620	9620	0
21	20231222	210000	124949280	9620	9620	9620	9620	0
22	20231222	205900	124949280	9620	9620	9620	9620	0
23	20231222	205800	124949280	9620	9620	9620	9620	0
24	20231222	205700	124949280	9620	9620	9620	9620	0
25	20231222	205600	124949280	9620	9620	9620	9620	0
26	20231222	205500	124949280	9620	9620	9620	9620	0
27	20231222	205400	124949280	9620	9620	9620	9620	0
28	20231222	205300	124949280	9620	9620	9620	9620	0
29	20231222	205200	124949280	9620	9620	9620	9620	0
30	20231222	205100	124949280	9620	9620	9620	9620	0
31	20231222	205000	124949280	9620	9620	9620	9620	0
32	20231222	204900	124949280	9620	9620	9620	9620	1
33	20231222	204800	124949280	9620	9620	9620	9620	0
34	20231222	204700	124949280	9620	9620	9620	9620	0
35	20231222	204600	124949280	9620	9620	9620	9620	0
36	20231222	204500	124949280	9620	9620	9620	9620	0
37	20231222	204400	124949280	9620	9620	9620	9620	0
38	20231222	204300	124949280	9620	9620	9620	9620	0
39	20231222	204200	124949280	9620	9620	9620	9620	0
40	20231222	204100	124949280	9620	9620	9620	9620	0
41	20231222	204000	124949280	9620	9620	9620	9620	0
42	20231222	203900	124949280	9620	9620	9620	9620	0
43	20231222	203800	124949280	9620	9620	9620	9620	0
44	20231222	203700	124949280	9620	9620	9620	9620	0
45	20231222	203600	124949280	9620	9620	9620	9620	0
46	20231222	203500	124949280	9620	9620	9620	9620	0
47	20231222	203400	124949280	9620	9620	9620	9620	0
48	20231222	203300	124949280	9620	9620	9620	9620	0
49	20231222	203200	124949280	9620	9620	9620	9620	0
50	20231222	203100	124949280	9620	9620	9620	9620	0
51	20231222	203000	124949280	9620	9620	9620	9620	0
52	20231222	202900	124949280	9620	9620	9620	9620	0
53	20231222	202800	124949280	9620	9620	9620	9620	0
54	20231222	202700	124949280	9620	9620	9620	9620	0
55	20231222	202600	124949280	9620	9620	9620	9620	0
56	20231222	202500	124949280	9620	9620	9620	9620	0
57	20231222	202400	124949280	9620	9620	9620	9620	0
58	20231222	202300	124949280	9620	9620	9620	9620	0
59	20231222	202200	124949280	9620	9620	9620	9620	0
60	20231222	202100	124949280	9620	9620	9620	9620	0
61	20231222	202000	124949280	9620	9620	9620	9620	0
62	20231222	201900	124949280	9620	9620	9620	9620	1
63	20231222	201800	124949280	9620	9620	9620	9620	0
64	20231222	201700	124949280	9620	9620	9620	9620	0
65	20231222	201600	124949280	9620	9620	9620	9620	0
66	20231222	201500	124949280	9620	9620	9620	9620	0
67	20231222	201400	124949280	9620	9620	9620	9620	0
68	20231222	201300	124949280	9620	9620	9620	9620	0
69	20231222	201200	124949280	9620	9620	9620	9620	0
70	20231222	201100	124949280	9620	9620	9620	9620	0
71	20231222	201000	124949280	9620	9620	9620	9620	0
72	20231222	200900	124949280	9620	9620	9620	9620	0
73	20231222	200800	124949280	9620	9620	9620	9620	0
74	20231222	200700	124949280	9620	9620	9620	9620	0
75	20231222	200600	124949280	9620	9620	9620	9620	0
76	20231222	200500	124949280	9620	9620	9620	9620	0
77	20231222	200400	124949280	9620	9620	9620	9620	0
78	20231222	200300	124949280	9620	9620	9620	9620	0
79	20231222	200200	124949280	9620	9620	9620	9620	0
80	20231222	200100	124949280	9620	9620	9620	9620	0
81	20231222	200000	124949280	9620	9620	9620	9620	0
82	20231222	195900	124949280	9620	9620	9620	9620	0
83	20231222	195800	124949280	9620	9620	9620	9620	0
84	20231222	195700	124949280	9620	9620	9620	9620	0
85	20231222	195600	124949280	9620	9620	9620	9620	0
86	20231222	195500	124949280	9620	9620	9620	9620	0
87	20231222	195400	124949280	9620	9620	9620	9620	0
88	20231222	195300	124949280	9620	9620	9620	9620	0
89	20231222	195200	124949280	9620	9620	9620	9620	0
90	20231222	195100	124949280	9620	9620	9620	9620	0
91	20231222	195000	124949280	9620	9620	9620	9620	0
92	20231222	194900	124949280	9620	9620	9620	9620	1
93	20231222	194800	124949280	9620	9620	9620	9620	0
94	20231222	194700	124949280	9620	9620	9620	9620	0
95	20231222	194600	124949280	9620	9620	9620	9620	0
96	20231222	194500	124949280	9620	9620	9620	9620	0
97	20231222	194400	124949280	9620	9620	9620	9620	0
98	20231222	194300	124949280	9620	9620	9620	9620	0
99	20231222	194200	124949280	9620	9620	9620	9620	0
100	20231222	194100	124949280	9620	9620	9620	9620	0
101	20231222	194000	124949280	9620	9620	9620	9620	0
102	20231222	193900	124949280	9620	9620	9620	9620	0
103	20231222	193800	124949280	9620	9620	9620	9620	0
104	20231222	193700	124949280	9620	9620	9620	9620	0
105	20231222	193600	124949280	9620	9620	9620	9620	0
106	20231222	193500	124949280	9620	9620	9620	9620	0
107	20231222	193400	124949280	9620	9620	9620	9620	0
108	20231222	193300	124949280	9620	9620	9620	9620	0
109	20231222	193200	124949280	9620	9620	9620	9620	0
110	20231222	193100	124949280	9620	9620	9620	9620	0
111	20231222	193000	124949280	9620	9620	9620	9620	0
112	20231222	192900	124949280	9620	9620	9620	9620	0
113	20231222	192800	124949280	9620	9620	9620	9620	0
114	20231222	192700	124949280	9620	9620	9620	9620	0
115	20231222	192600	124949280	9620	9620	9620	9620	0
116	20231222	192500	124949280	9620	9620	9620	9620	0
117	20231222	192400	124949280	9620	9620	9620	9620	0
118	20231222	192300	124949280	9620	9620	9620	9620	0
119	20231222	192200	124949280	9620	9620	9620	9620	0
120	20231222	192100	124949280	9620	9620	9620	9620	0
121	20231222	192000	124949280	9620	9620	9620	9620	0
122	20231222	191900	124949280	9620	9620	9620	9620	1
123	20231222	191800	124949280	9620	9620	9620	9620	0
124	20231222	191700	124949280	9620	9620	9620	9620	0
125	20231222	191600	124949280	9620	9620	9620	9620	0
126	20231222	191500	124949280	9620	9620	9620	9620	0
127	20231222	191400	124949280	9620	9620	9620	9620	0
128	20231222	191300	124949280	9620	9620	9620	9620	0
129	20231222	191200	124949280	9620	9620	9620	9620	0
130	20231222	191100	124949280	9620	9620	9620	9620	0
131	20231222	191000	124949280	9620	9620	9620	9620	0
132	20231222	190900	124949280	9620	9620	9620	9620	0
133	20231222	190800	124949280	9620	9620	9620	9620	0
134	20231222	190700	124949280	9620	9620	9620	9620	0
135	20231222	190600	124949280	9620	9620	9620	9620	0
136	20231222	190500	124949280	9620	9620	9620	9620	0
137	20231222	190400	124949280	9620	9620	9620	9620	0
138	20231222	190300	124949280	9620	9620	9620	9620	0
139	20231222	190200	124949280	9620	9620	9620	9620	0
140	20231222	190100	124949280	9620	9620	9620	9620	0
141	20231222	190000	124949280	9620	9620	9620	9620	0
142	20231222	185900	124949280	9620	9620	9620	9620	0
143	20231222	185800	124949280	9620	9620	9620	9620	0
144	20231222	185700	124949280	9620	9620	9620	9620	0
145	20231222	185600	124949280	9620	9620	9620	9620	0
146	20231222	185500	124949280	9620	9620	9620	9620	0
147	20231222	185400	124949280	9620	9620	9620	9620	0
148	20231222	185300	124949280	9620	9620	9620	9620	0
149	20231222	185200	124949280	9620	9620	9620	9620	0
150	20231222	185100	124949280	9620	9620	9620	9620	0
151	20231222	185000	124949280	9620	9620	9620	9620	0
152	20231222	184900	124949280	9620	9620	9620	9620	1
153	20231222	184800	124949280	9620	9620	9620	9620	0
154	20231222	184700	124949280	9620	9620	9620	9620	0
155	20231222	184600	124949280	9620	9620	9620	9620	0
156	20231222	184500	124949280	9620	9620	9620	9620	0
157	20231222	184400	124949280	9620	9620	9620	9620	0
158	20231222	184300	124949280	9620	9620	9620	9620	0
159	20231222	184200	124949280	9620	9620	9620	9620	0
160	20231222	184100	124949280	9620	9620	9620	9620	0
161	20231222	184000	124949280	9620	9620	9620	9620	0
162	20231222	183900	124949280	9620	9620	9620	9620	0
163	20231222	183800	124949280	9620	9620	9620	9620	0
164	20231222	183700	124949280	9620	9620	9620	9620	0
165	20231222	183600	124949280	9620	9620	9620	9620	0
166	20231222	183500	124949280	9620	9620	9620	9620	0
167	20231222	183400	124949280	9620	9620	9620	9620	0
168	20231222	183300	124949280	9620	9620	9620	9620	0
169	20231222	183200	124949280	9620	9620	9620	9620	0
170	20231222	183100	124949280	9620	9620	9620	9620	0
171	20231222	183000	124949280	9620	9620	9620	9620	0
172	20231222	182900	124949280	9620	9620	9620	9620	0
173	20231222	182800	124949280	9620	9620	9620	9620	0
174	20231222	182700	124949280	9620	9620	9620	9620	0
175	20231222	182600	124949280	9620	9620	9620	9620	0
176	20231222	182500	124949280	9620	9620	9620	9620	0
177	20231222	182400	124949280	9620	9620	9620	9620	0
178	20231222	182300	124949280	9620	9620	9620	9620	0
179	20231222	182200	124949280	9620	9620	9620	9620	0
180	20231222	182100	124949280	9620	9620	9620	9620	0
181	20231222	182000	124949280	9620	9620	9620	9620	0
182	20231222	181900	124949280	9620	9620	9620	9620	1
183	20231222	181800	124949280	9620	9620	9620	9620	0
184	20231222	181700	124949280	9620	9620	9620	9620	0
185	20231222	181600	124949280	9620	9620	9620	9620	0
186	20231222	181500	124949280	9620	9620	9620	9620	0
187	20231222	181400	124949280	9620	9620	9620	9620	0
188	20231222	181300	124949280	9620	9620	9620	9620	0
189	20231222	181200	124949280	9620	9620	9620	9620	0
190	20231222	181100	124949280	9620	9620	9620	9620	0
191	20231222	181000	124949280	9620	9620	9620	9620	0
192	20231222	180900	124949280	9620	9620	9620	9620	0
193	20231222	180800	124949280	9620	9620	9620	9620	0
194	20231222	180700	124949280	9620	9620	9620	9620	0
195	20231222	180600	124949280	9620	9620	9620	9620	0
196	20231222	180500	124949280	9620	9620	9620	9620	0
197	20231222	180400	124949280	9620	9620	9620	9620	0
198	20231222	180300	124949280	9620	9620	9620	9620	0
199	20231222	180200	124949280	9620	9620	9620	9620	0
200	20231222	180100	124949280	9620	9620	9620	9620	0
201	20231222	180000	124949280	9620	9620	9620	9620	0
202	20231222	175900	124949280	9620	9620	9620	9620	0
203	20231222	175800	124949280	9620	9620	9620	9620	0
204	20231222	175700	124949280	9620	9620	9620	9620	0
205	20231222	175600	124949280	9620	9620	9620	9620	0
206	20231222	175500	124949280	9620	9620	9620	9620	0
207	20231222	175400	124949280	9620	9620	9620	9620	0
208	20231222	175300	124949280	9620	9620	9620	9620	0
209	20231222	175200	124949280	9620	9620	9620	9620	0
210	20231222	175100	124949280	9620	9620	9620	9620	0
211	20231222	175000	124949280	9620	9620	9620	9620	0
212	20231222	174900	124949280	9620	9620	9620	9620	1
213	20231222	174800	124949280	9620	9620	9620	9620	0
214	20231222	174700	124949280	9620	9620	9620	9620	0
215	20231222	174600	124949280	9620	9620	9620	9620	0
216	20231222	174500	124949280	9620	9620	9620	9620	0
217	20231222	174400	124949280	9620	9620	9620	9620	0
218	20231222	174300	124949280	9620	9620	9620	9620	0
219	20231222	174200	124949280	9620	9620	9620	9620	0
220	20231222	174100	124949280	9620	9620	9620	9620	0
221	20231222	174000	124949280	9620	9620	9620	9620	0
222	20231222	173900	124949280	9620	9620	9620	9620	0
223	20231222	173800	124949280	9620	9620	9620	9620	0
224	20231222	173700	124949280	9620	9620	9620	9620	0
225	20231222	173600	124949280	9620	9620	9620	9620	0
226	20231222	173500	124949280	9620	9620	9620	9620	0
227	20231222	173400	124949280	9620	9620	9620	9620	0
228	20231222	173300	124949280	9620	9620	9620	9620	0
229	20231222	173200	124949280	9620	9620	9620	9620	0
230	20231222	173100	124949280	9620	9620	9620	9620	0
231	20231222	173000	124949280	9620	9620	9620	9620	0
232	20231222	172900	124949280	9620	9620	9620	9620	0
233	20231222	172800	124949280	9620	9620	9620	9620	0
234	20231222	172700	124949280	9620	9620	9620	9620	0
235	20231222	172600	124949280	9620	9620	9620	9620	0
236	20231222	172500	124949280	9620	9620	9620	9620	0
237	20231222	172400	124949280	9620	9620	9620	9620	0
238	20231222	172300	124949280	9620	9620	9620	9620	0
239	20231222	172200	124949280	9620	9620	9620	9620	0
240	20231222	172100	124949280	9620	9620	9620	9620	0
241	20231222	172000	124949280	9620	9620	9620	9620	0
242	20231222	171900	124949280	9620	9620	9620	9620	1
243	20231222	171800	124949280	9620	9620	9620	9620	0
244	20231222	171700	124949280	9620	9620	9620	9620	0
245	20231222	171600	124949280	9620	9620	9620	9620	0
246	20231222	171500	124949280	9620	9620	9620	9620	0
247	20231222	171400	124949280	9620	9620	9620	9620	0
248	20231222	171300	124949280	9620	9620	9620	9620	0
249	20231222	171200	124949280	9620	9620	9620	9620	0
250	20231222	171100	124949280	9620	9620	9620	9620	0
251	20231222	171000	124949280	9620	9620	9620	9620	0
252	20231222	170900	124949280	9620	9620	9620	9620	0
253	20231222	170800	124949280	9620	9620	9620	9620	0
254	20231222	170700	124949280	9620	9620	9620	9620	0
255	20231222	170600	124949280	9620	9620	9620	9620	0
256	20231222	170500	124949280	9620	9620	9620	9620	0
257	20231222	170400	124949280	9620	9620	9620	9620	0
258	20231222	170300	124949280	9620	9620	9620	9620	0
259	20231222	170200	124949280	9620	9620	9620	9620	0
260	20231222	170100	124949280	9620	9620	9620	9620	0
261	20231222	170000	124949280	9620	9620	9620	9620	0
262	20231222	165900	124949280	9620	9620	9620	9620	0
263	20231222	165800	124949280	9620	9620	9620	9620	0
264	20231222	165700	124949280	9620	9620	9620	9620	0
265	20231222	165600	124949280	9620	9620	9620	9620	0
266	20231222	165500	124949280	9620	9620	9620	9620	0
267	20231222	165400	124949280	9620	9620	9620	9620	0
268	20231222	165300	124949280	9620	9620	9620	9620	0
269	20231222	165200	124949280	9620	9620	9620	9620	0
270	20231222	165100	124949280	9620	9620	9620	9620	0
271	20231222	165000	124949280	9620	9620	9620	9620	0
272	20231222	164900	124949280	9620	9620	9620	9620	1
273	20231222	164800	124949280	9620	9620	9620	9620	0
274	20231222	164700	124949280	9620	9620	9620	9620	0
275	20231222	164600	124949280	9620	9620	9620	9620	0
276	20231222	164500	124949280	9620	9620	9620	9620	0
277	20231222	164400	124949280	9620	9620	9620	9620	0
278	20231222	164300	124949280	9620	9620	9620	9620	0
279	20231222	164200	124949280	9620	9620	9620	9620	0
280	20231222	164100	124949280	9620	9620	9620	9620	0
281	20231222	164000	124949280	9620	9620	9620	9620	0
282	20231222	163900	124949280	9620	9620	9620	9620	0
283	20231222	163800	124949280	9620	9620	9620	9620	0
284	20231222	163700	124949280	9620	9620	9620	9620	0
285	20231222	163600	124949280	9620	9620	9620	9620	0
286	20231222	163500	124949280	9620	9620	9620	9620	0
287	20231222	163400	124949280	9620	9620	9620	9620	0
288	20231222	163300	124949280	9620	9620	9620	9620	0
289	20231222	163200	124949280	9620	9620	9620	9620	0
290	20231222	163100	124949280	9620	9620	9620	9620	0
291	20231222	163000	124949280	9620	9620	9620	9620	0
292	20231222	162900	124949280	9620	9620	9620	9620	0
293	20231222	162800	124949280	9620	9620	9620	9620	0
294	20231222	162700	124949280	9620	9620	9620	9620	0
295	20231222	162600	124949280	9620	9620	9620	9620	0
296	20231222	162500	124949280	9620	9620	9620	9620	0
297	20231222	162400	124949280	9620	9620	9620	9620	0
298	20231222	162300	124949280	9620	9620	9620	9620	0
299	20231222	162200	124949280	9620	9620	9620	9620	0
300	20231222	162100	124949280	9620	9620	9620	9620	0
301	20231222	162000	124949280	9620	9620	9620	9620	0
302	20231222	161900	124949280	9620	9620	9620	9620	1
303	20231222	161800	124949280	9620	9620	9620	9620	0
304	20231222	161700	124949280	9620	9620	9620	9620	0
305	20231222	161600	124949280	9620	9620	9620	9620	0
306	20231222	161500	124949280	9620	9620	9620	9620	0
307	20231222	161400	124949280	9620	9620	9620	9620	0
308	20231222	161300	124949280	9620	9620	9620	9620	0
309	20231222	161200	124949280	9620	9620	9620	9620	0
310	20231222	161100	124949280	9620	9620	9620	9620	0
311	20231222	161000	124949280	9620	9620	9620	9620	0
312	20231222	160900	124949280	9620	9620	9620	9620	0
313	20231222	160800	124949280	9620	9620	9620	9620	0
314	20231222	160700	124949280	9620	9620	9620	9620	0
315	20231222	160600	124949280	9620	9620	9620	9620	0
316	20231222	160500	124949280	9620	9620	9620	9620	0
317	20231222	160400	124949280	9620	9620	9620	9620	0
318	20231222	160300	124949280	9620	9620	9620	9620	0
319	20231222	160200	124949280	9620	9620	9620	9620	0
320	20231222	160100	124949280	9620	9620	9620	9620	0
321	20231222	160000	124949280	9620	9620	9620	9620	0
322	20231222	155900	124949280	9620	9620	9620	9620	0
323	20231222	155800	124949280	9620	9620	9620	9620	0
324	20231222	155700	124949280	9620	9620	9620	9620	0
325	20231222	155600	124949280	9620	9620	9620	9620	0
326	20231222	155500	124949280	9620	9620	9620	9620	0
327	20231222	155400	124949280	9620	9620	9620	9620	0
328	20231222	155300	124949280	9620	9620	9620	9620	0
329	20231222	155200	124949280	9620	9620	9620	9620	0
330	20231222	155100	124949280	9620	9620	9620	9620	0
331	20231222	155000	124949280	9620	9620	9620	9620	0
332	20231222	154900	124949280	9620	9620	9620	9620	1
333	20231222	154800	124949280	9620	9620	9620	9620	0
334	20231222	154700	124949280	9620	9620	9620	9620	0
335	20231222	154600	124949280	9620	9620	9620	9620	0
336	20231222	154500	124949280	9620	9620	9620	9620	0
337	20231222	154400	124949280	9620	9620	9620	9620	0
338	20231222	154300	124949280	9620	9620	9620	9620	0
339	20231222	154200	124949280	9620	9620	9620	9620	0
340	20231222	154100	124949280	9620	9620	9620	9620	0
341	20231222	154000	124949280	9620	9620	9620	9620	0
342	20231222	153900	124949280	9620	9620	9620	9620	0
343	20231222	153800	124949280	9620	9620	9620	9620	0
344	20231222	153700	124949280	9620	9620	9620	9620	0
345	20231222	153600	124949280	9620	9620	9620	9620	0
346	20231222	153500	124949280	9620	9620	9620	9620	0
347	20231222	153400	124949280	9620	9620	9620	9620	0
348	20231222	153300	124949280	9620	9620	9620	9620	0
349	20231222	153200	124949280	9620	9620	9620	9620	0
350	20231222	153100	124949280	9620	9620	9620	9620	0
351	20231222	153000	124949280	9620	9620	9620	9620	1
352	20231222	152900	124939660	9630	9630	9630	9630	0
353	20231222	152800	124939660	9630	9630	9630	9630	0
354	20231222	152700	124939660	9630	9630	9630	9630	0
355	20231222	152600	124939660	9630	9630	9630	9630	0
356	20231222	152500	124939660	9630	9630	9630	9630	0
357	20231222	152400	124939660	9630	9630	9630	9630	0
358	20231222	152300	124939660	9630	9630	9630	9630	0
359	20231222	152200	124939660	9630	9630	9630	9630	0
360	20231222	152100	124939660	9630	9630	9630	9630	0
361	20231222	152000	124939660	9630	9630	9630	9630	0
362	20231222	151900	124939660	9630	9620	9630	9620	11
363	20231222	151800	124833790	9620	9620	9620	9620	5
364	20231222	151700	124785690	9620	9610	9620	9610	7
365	20231222	151600	124718390	9600	9600	9600	9600	12
366	20231222	151500	124603190	9600	9600	9600	9600	5
367	20231222	151400	124555190	9600	9600	9600	9600	0
368	20231222	151300	124555190	9600	9600	9600	9600	5
369	20231222	151200	124507190	9600	9600	9600	9600	5
370	20231222	151100	124459190	9600	9600	9600	9600	5
371	20231222	151000	124411190	9600	9600	9600	9600	0
372	20231222	150900	124411190	9600	9600	9600	9600	5
373	20231222	150800	124363190	9600	9560	9600	9560	9
374	20231222	150700	124276870	9540	9540	9540	9540	0
375	20231222	150600	124276870	9540	9540	9540	9540	0
376	20231222	150500	124276870	9540	9540	9540	9540	1
377	20231222	150400	124267330	9540	9540	9540	9540	3
378	20231222	150300	124238710	9540	9540	9540	9540	7
379	20231222	150200	124171930	9540	9540	9540	9540	7
380	20231222	150100	124105150	9540	9540	9540	9540	8
381	20231222	150000	124028830	9530	9530	9530	9530	3
382	20231222	145900	124000240	9540	9540	9540	9530	48
383	20231222	145800	123542740	9550	9550	9550	9550	12
384	20231222	145700	123428140	9550	9550	9550	9550	0
385	20231222	145600	123428140	9550	9550	9550	9550	5
386	20231222	145500	123380390	9540	9530	9540	9530	4
387	20231222	145400	123342250	9530	9530	9530	9530	0
388	20231222	145300	123342250	9530	9540	9540	9530	39
389	20231222	145200	122970560	9540	9540	9540	9540	9
390	20231222	145100	122884700	9530	9530	9530	9530	0
391	20231222	145000	122884700	9530	9540	9540	9530	29
392	20231222	144900	122608280	9540	9540	9540	9540	0
393	20231222	144800	122608280	9540	9540	9540	9540	5
394	20231222	144700	122560580	9540	9540	9540	9540	10
395	20231222	144600	122465180	9540	9540	9540	9540	0
396	20231222	144500	122465180	9540	9540	9540	9540	7
397	20231222	144400	122398400	9540	9540	9540	9540	18
398	20231222	144300	122226680	9560	9560	9560	9560	5
399	20231222	144200	122178880	9550	9550	9550	9550	0
400	20231222	144100	122178880	9550	9540	9550	9540	43
401	20231222	144000	121768600	9560	9560	9560	9560	0
402	20231222	143900	121768600	9560	9560	9560	9560	7
403	20231222	143800	121701680	9560	9550	9560	9550	7
404	20231222	143700	121634790	9540	9540	9540	9540	0
405	20231222	143600	121634790	9540	9540	9540	9540	0
406	20231222	143500	121634790	9540	9550	9550	9540	45
407	20231222	143400	121205430	9550	9550	9550	9550	5
408	20231222	143300	121157680	9550	9550	9550	9550	0
409	20231222	143200	121157680	9550	9550	9550	9550	7
410	20231222	143100	121090830	9550	9550	9550	9550	2
411	20231222	143000	121071730	9540	9540	9540	9540	0
412	20231222	142900	121071730	9540	9560	9560	9540	45
413	20231222	142800	120642330	9560	9560	9560	9560	8
414	20231222	142700	120565850	9550	9550	9550	9550	2
415	20231222	142600	120546750	9540	9560	9560	9540	20
416	20231222	142500	120355910	9560	9550	9560	9550	8
417	20231222	142400	120279460	9540	9540	9540	9540	0
418	20231222	142300	120279460	9540	9540	9540	9540	40
419	20231222	142200	119897860	9550	9550	9550	9550	5
420	20231222	142100	119850110	9550	9540	9550	9540	8
421	20231222	142000	119773730	9550	9550	9550	9550	4
422	20231222	141900	119735530	9560	9560	9560	9560	0
423	20231222	141800	119735530	9560	9560	9560	9560	9
424	20231222	141700	119649490	9560	9560	9560	9560	2
425	20231222	141600	119630370	9560	9560	9560	9560	3
426	20231222	141500	119601690	9560	9560	9560	9560	0
427	20231222	141400	119601690	9560	9560	9560	9560	25
428	20231222	141300	119362690	9560	9560	9560	9560	0
429	20231222	141200	119362690	9560	9560	9560	9560	0
430	20231222	141100	119362690	9560	9570	9570	9560	20
431	20231222	141000	119171310	9580	9580	9580	9580	5
432	20231222	140900	119123410	9580	9580	9580	9580	0
433	20231222	140800	119123410	9580	9580	9580	9580	11
434	20231222	140700	119018030	9580	9570	9580	9570	4
435	20231222	140600	118979730	9560	9550	9560	9550	7
436	20231222	140500	118912860	9540	9540	9540	9540	12
437	20231222	140400	118798380	9540	9550	9550	9540	50
438	20231222	140300	118321280	9540	9540	9540	9540	0
439	20231222	140200	118321280	9540	9540	9540	9540	2
440	20231222	140100	118302200	9550	9550	9550	9550	11
441	20231222	140000	118197150	9550	9550	9550	9550	5
442	20231222	135900	118149400	9550	9550	9550	9550	0
443	20231222	135800	118149400	9550	9550	9550	9540	44
444	20231222	135700	117729550	9540	9540	9540	9540	2
445	20231222	135600	117710470	9540	9540	9540	9540	0
446	20231222	135500	117710470	9540	9550	9550	9540	28
447	20231222	135400	117443300	9550	9550	9550	9550	5
448	20231222	135300	117395550	9550	9550	9550	9550	0
449	20231222	135200	117395550	9550	9550	9550	9550	8
450	20231222	135100	117319150	9550	9550	9550	9550	7
451	20231222	135000	117252300	9540	9540	9540	9540	0
452	20231222	134900	117252300	9540	9540	9540	9540	18
453	20231222	134800	117080580	9550	9550	9550	9550	11
454	20231222	134700	116975530	9540	9540	9540	9540	2
455	20231222	134600	116956450	9540	9540	9540	9540	36
456	20231222	134500	116613010	9550	9550	9550	9550	0
457	20231222	134400	116613010	9550	9550	9550	9550	9
458	20231222	134300	116527060	9540	9540	9540	9540	22
459	20231222	134200	116317180	9540	9550	9550	9540	7
460	20231222	134100	116250350	9550	9550	9550	9550	5
461	20231222	134000	116202600	9550	9550	9550	9550	3
462	20231222	133900	116173950	9550	9550	9550	9550	2
463	20231222	133800	116154850	9550	9550	9550	9550	0
464	20231222	133700	116154850	9550	9550	9550	9540	18
465	20231222	133600	115982970	9540	9540	9540	9540	0
466	20231222	133500	115982970	9540	9540	9540	9540	0
467	20231222	133400	115982970	9540	9560	9570	9540	43
468	20231222	133300	115572620	9570	9570	9570	9570	0
469	20231222	133200	115572620	9570	9570	9570	9570	1
470	20231222	133100	115563050	9570	9560	9570	9560	10
471	20231222	133000	115467360	9550	9550	9550	9550	3
472	20231222	132900	115438710	9540	9540	9540	9540	0
473	20231222	132800	115438710	9540	9540	9540	9540	37
474	20231222	132700	115085730	9550	9550	9550	9550	10
475	20231222	132600	114990230	9540	9540	9540	9540	0
476	20231222	132500	114990230	9540	9540	9540	9540	23
477	20231222	132400	114770810	9550	9550	9550	9550	10
478	20231222	132300	114675310	9540	9540	9540	9540	2
479	20231222	132200	114656230	9550	9550	9550	9550	7
480	20231222	132100	114589380	9560	9560	9560	9560	5
481	20231222	132000	114541580	9560	9560	9560	9560	4
482	20231222	131900	114503340	9550	9540	9550	9540	29
483	20231222	131800	114226670	9540	9540	9540	9540	2
484	20231222	131700	114207590	9550	9550	9550	9550	4
485	20231222	131600	114169390	9540	9550	9550	9540	38
486	20231222	131500	113806820	9550	9550	9550	9550	0
487	20231222	131400	113806820	9550	9550	9550	9550	5
488	20231222	131300	113759070	9540	9550	9550	9540	7
489	20231222	131200	113692240	9550	9550	9550	9550	5
490	20231222	131100	113644490	9560	9560	9560	9560	5
491	20231222	131000	113596690	9540	9540	9540	9540	0
492	20231222	130900	113596690	9540	9560	9560	9540	37
493	20231222	130800	113243650	9550	9550	9550	9550	4
494	20231222	130700	113205450	9550	9550	9550	9550	4
495	20231222	130600	113167250	9540	9540	9540	9540	24
496	20231222	130500	112938290	9550	9550	9550	9550	5
497	20231222	130400	112890540	9550	9540	9550	9540	6
498	20231222	130300	112833260	9540	9540	9540	9540	29
499	20231222	130200	112556600	9550	9550	9550	9550	5
500	20231222	130100	112508850	9550	9550	9550	9550	5
501	20231222	130000	112461100	9550	9540	9550	9540	34
502	20231222	125900	112136690	9540	9540	9540	9540	2
503	20231222	125800	112117610	9550	9550	9550	9550	0
504	20231222	125700	112117610	9550	9560	9560	9550	11
505	20231222	125600	112012550	9550	9550	9550	9550	4
506	20231222	125500	111974350	9540	9540	9540	9540	4
507	20231222	125400	111936190	9540	9550	9550	9540	28
508	20231222	125300	111669010	9550	9550	9550	9550	5
509	20231222	125200	111621260	9540	9540	9540	9540	0
510	20231222	125100	111621260	9540	9540	9540	9540	31
511	20231222	125000	111325520	9550	9550	9550	9550	9
512	20231222	124900	111239570	9540	9540	9540	9540	2
513	20231222	124800	111220490	9550	9560	9560	9550	8
514	20231222	124700	111144040	9550	9550	9550	9550	3
515	20231222	124600	111115390	9540	9540	9540	9540	0
516	20231222	124500	111115390	9540	9540	9540	9540	33
517	20231222	124400	110800570	9540	9550	9550	9540	7
518	20231222	124300	110733740	9550	9550	9550	9550	9
519	20231222	124200	110647790	9540	9540	9540	9540	25
520	20231222	124100	110409290	9540	9540	9540	9540	12
521	20231222	124000	110294810	9540	9550	9550	9540	10
522	20231222	123900	110199350	9540	9550	9550	9540	9
523	20231222	123800	110113420	9560	9560	9560	9560	0
524	20231222	123700	110113420	9560	9550	9560	9550	7
525	20231222	123600	110046520	9540	9540	9540	9540	28
526	20231222	123500	109779400	9550	9540	9550	9540	3
527	20231222	123400	109750770	9550	9550	9550	9550	5
528	20231222	123300	109703020	9550	9540	9550	9540	47
529	20231222	123200	109254590	9550	9550	9550	9550	0
530	20231222	123100	109254590	9550	9550	9550	9550	5
531	20231222	123000	109206840	9550	9540	9550	9540	24
532	20231222	122900	108977830	9550	9550	9550	9550	0
533	20231222	122800	108977830	9550	9550	9550	9550	5
534	20231222	122700	108930080	9550	9540	9550	9540	40
535	20231222	122600	108548370	9540	9540	9540	9540	0
536	20231222	122500	108548370	9540	9540	9540	9540	2
537	20231222	122400	108529290	9550	9550	9550	9550	4
538	20231222	122300	108491090	9560	9560	9560	9550	7
539	20231222	122200	108424210	9550	9550	9550	9550	3
540	20231222	122100	108395560	9540	9540	9540	9540	38
541	20231222	122000	108033040	9540	9550	9550	9540	7
542	20231222	121900	107966210	9550	9550	9550	9550	5
543	20231222	121800	107918460	9540	9540	9540	9540	2
544	20231222	121700	107899380	9530	9540	9540	9530	25
545	20231222	121600	107661080	9540	9540	9540	9540	5
546	20231222	121500	107613380	9530	9530	9530	9530	2
547	20231222	121400	107594320	9530	9540	9540	9530	42
548	20231222	121300	107194010	9540	9540	9540	9540	6
549	20231222	121200	107136770	9530	9530	9530	9530	0
550	20231222	121100	107136770	9530	9530	9530	9530	21
551	20231222	121000	106936640	9530	9540	9540	9530	11
552	20231222	120900	106831720	9540	9540	9540	9540	0
553	20231222	120800	106831720	9540	9540	9540	9540	9
554	20231222	120700	106745860	9540	9540	9540	9540	0
555	20231222	120600	106745860	9540	9540	9540	9540	2
556	20231222	120500	106726780	9550	9550	9550	9550	6
557	20231222	120400	106669480	9550	9550	9550	9550	4
558	20231222	120300	106631280	9540	9540	9540	9540	4
559	20231222	120200	106593120	9530	9540	9540	9530	42
560	20231222	120100	106192830	9530	9530	9530	9530	2
561	20231222	120000	106173770	9540	9540	9540	9540	10
562	20231222	115900	106078370	9540	9540	9540	9540	2
563	20231222	115800	106059290	9540	9540	9540	9540	1
564	20231222	115700	106049750	9540	9540	9540	9540	5
565	20231222	115600	106002050	9540	9530	9540	9530	48
566	20231222	115500	105544560	9540	9530	9540	9530	9
567	20231222	115400	105458740	9530	9530	9530	9530	0
568	20231222	115300	105458740	9530	9540	9540	9530	28
569	20231222	115200	105191790	9530	9530	9530	9530	0
570	20231222	115100	105191790	9530	9530	9530	9530	2
571	20231222	115000	105172730	9540	9540	9540	9540	9
572	20231222	114900	105086870	9530	9530	9530	9530	0
573	20231222	114800	105086870	9530	9530	9530	9530	0
574	20231222	114700	105086870	9530	9540	9540	9530	27
575	20231222	114600	104829510	9540	9530	9540	9530	7
576	20231222	114500	104762750	9540	9540	9540	9540	0
577	20231222	114400	104762750	9540	9540	9540	9540	19
578	20231222	114300	104581490	9540	9540	9540	9540	2
579	20231222	114200	104562410	9540	9540	9540	9540	5
580	20231222	114100	104514710	9530	9530	9530	9530	31
581	20231222	114000	104219280	9540	9540	9540	9540	5
582	20231222	113900	104171580	9540	9540	9540	9540	6
583	20231222	113800	104114340	9530	9530	9530	9530	37
584	20231222	113700	103761730	9530	9530	9530	9530	2
585	20231222	113600	103742670	9540	9540	9540	9540	9
586	20231222	113500	103656810	9530	9530	9530	9530	25
587	20231222	113400	103418560	9540	9540	9540	9540	5
588	20231222	113300	103370860	9540	9540	9540	9540	5
589	20231222	113200	103323160	9530	9540	9540	9530	4
590	20231222	113100	103285020	9550	9550	9550	9550	5
591	20231222	113000	103237270	9550	9550	9550	9550	0
592	20231222	112900	103237270	9550	9550	9550	9550	10
593	20231222	112800	103141770	9550	9550	9550	9550	4
594	20231222	112700	103103570	9550	9550	9550	9550	2
595	20231222	112600	103084470	9560	9560	9560	9560	5
596	20231222	112500	103036670	9560	9560	9560	9560	4
597	20231222	112400	102998430	9540	9540	9540	9540	0
598	20231222	112300	102998430	9540	9540	9540	9540	5
599	20231222	112200	102950730	9530	9540	9540	9530	24
600	20231222	112100	102721960	9530	9530	9530	9530	0
601	20231222	112000	102721960	9530	9530	9530	9530	0
602	20231222	111900	102721960	9530	9540	9540	9530	45
603	20231222	111800	102293000	9530	9530	9530	9530	0
604	20231222	111700	102293000	9530	9530	9530	9530	2
605	20231222	111600	102273940	9540	9540	9540	9530	33
606	20231222	111500	101959360	9530	9530	9530	9530	0
607	20231222	111400	101959360	9530	9530	9530	9530	0
608	20231222	111300	101959360	9530	9540	9540	9530	48
609	20231222	111200	101501820	9530	9540	9540	9530	7
610	20231222	111100	101435060	9520	9520	9520	9520	0
611	20231222	111000	101435060	9520	9540	9540	9520	23
612	20231222	110900	101216040	9540	9530	9540	9530	7
613	20231222	110800	101149280	9520	9520	9520	9520	2
614	20231222	110700	101130240	9520	9520	9520	9520	36
615	20231222	110600	100787520	9530	9530	9530	9530	6
616	20231222	110500	100730340	9530	9530	9530	9530	5
617	20231222	110400	100682690	9530	9530	9530	9530	9
618	20231222	110300	100596920	9530	9530	9530	9530	2
619	20231222	110200	100577860	9540	9530	9540	9530	28
620	20231222	110100	100310930	9520	9520	9520	9520	41
621	20231222	110000	99920610	9530	9530	9530	9530	5
622	20231222	105900	99872960	9530	9530	9530	9530	6
623	20231222	105800	99815780	9520	9520	9520	9520	523
624	20231222	105700	94836820	9530	9530	9530	9530	0
625	20231222	105600	94836820	9530	9530	9530	9530	4
626	20231222	105500	94798700	9520	9520	9520	9520	39
627	20231222	105400	94427420	9520	9520	9520	9520	0
628	20231222	105300	94427420	9520	9520	9520	9520	2
629	20231222	105200	94408380	9520	9520	9530	9520	26
630	20231222	105100	94160800	9520	9520	9520	9520	2
631	20231222	105000	94141760	9530	9530	9530	9530	0
632	20231222	104900	94141760	9530	9520	9530	9520	37
633	20231222	104800	93789480	9520	9520	9520	9520	2
634	20231222	104700	93770440	9530	9530	9530	9530	0
635	20231222	104600	93770440	9530	9530	9530	9520	32
636	20231222	104500	93465730	9520	9520	9520	9520	0
637	20231222	104400	93465730	9520	9520	9520	9520	0
638	20231222	104300	93465730	9520	9520	9520	9520	35
639	20231222	104200	93132530	9530	9530	9530	9530	4
640	20231222	104100	93094410	9530	9530	9530	9530	0
641	20231222	104000	93094410	9530	9530	9530	9530	4
642	20231222	103900	93056290	9530	9520	9530	9520	4
643	20231222	103800	93018190	9520	9520	9520	9520	33
644	20231222	103700	92704030	9520	9520	9520	9520	4
645	20231222	103600	92665950	9520	9520	9520	9520	0
646	20231222	103500	92665950	9520	9520	9520	9520	2
647	20231222	103400	92646910	9520	9510	9520	9510	30
648	20231222	103300	92361560	9520	9520	9520	9520	6
649	20231222	103200	92304440	9520	9520	9520	9520	13
650	20231222	103100	92180680	9520	9520	9520	9520	7
651	20231222	103000	92114040	9520	9520	9520	9520	11
652	20231222	102900	92009320	9520	9520	9520	9520	3
653	20231222	102800	91980760	9520	9520	9520	9520	7
654	20231222	102700	91914120	9510	9520	9520	9510	24
655	20231222	102600	91685800	9520	9520	9520	9520	7
656	20231222	102500	91619160	9520	9520	9520	9520	13
657	20231222	102400	91495400	9510	9520	9520	9510	41
658	20231222	102300	91105420	9520	9520	9520	9520	7
659	20231222	102200	91038780	9520	9520	9520	9520	4
660	20231222	102100	91000700	9510	9510	9510	9510	26
661	20231222	102000	90753440	9510	9530	9530	9510	3330
662	20231222	101900	59081920	9530	9540	9540	9530	8
663	20231222	101800	59005620	9540	9530	9540	9530	40
664	20231222	101700	58624320	9540	9540	9540	9540	0
665	20231222	101600	58624320	9540	9540	9540	9540	4
666	20231222	101500	58586160	9550	9550	9550	9550	3
667	20231222	101400	58557510	9550	9550	9550	9550	2
668	20231222	101300	58538410	9560	9560	9560	9560	2
669	20231222	101200	58519290	9560	9560	9560	9560	5
670	20231222	101100	58471490	9560	9560	9560	9560	0
671	20231222	101000	58471490	9560	9560	9560	9560	5
672	20231222	100900	58423690	9560	9570	9570	9560	29
673	20231222	100800	58146400	9570	9570	9570	9570	0
674	20231222	100700	58146400	9570	9570	9570	9570	0
675	20231222	100600	58146400	9570	9570	9570	9570	6
676	20231222	100500	58088980	9560	9560	9560	9560	0
677	20231222	100400	58088980	9560	9560	9560	9560	120
678	20231222	100300	56941780	9560	9570	9570	9560	372
679	20231222	100200	53384420	9570	9580	9580	9570	8
680	20231222	100100	53307820	9570	9570	9570	9570	0
681	20231222	100000	53307820	9570	9570	9570	9570	30
682	20231222	095900	53020720	9560	9560	9560	9560	0
683	20231222	095800	53020720	9560	9560	9560	9560	0
684	20231222	095700	53020720	9560	9560	9560	9560	34
685	20231222	095600	52695680	9570	9570	9570	9570	5
686	20231222	095500	52647830	9570	9570	9570	9570	10
687	20231222	095400	52552130	9570	9570	9570	9570	0
688	20231222	095300	52552130	9570	9570	9570	9570	0
689	20231222	095200	52552130	9570	9570	9570	9570	5
690	20231222	095100	52504280	9580	9580	9580	9580	0
691	20231222	095000	52504280	9580	9580	9580	9580	0
692	20231222	094900	52504280	9580	9580	9580	9580	0
693	20231222	094800	52504280	9580	9580	9580	9580	5
694	20231222	094700	52456380	9580	9580	9580	9580	0
695	20231222	094600	52456380	9580	9580	9580	9580	0
696	20231222	094500	52456380	9580	9580	9580	9580	5
697	20231222	094400	52408480	9560	9560	9560	9560	0
698	20231222	094300	52408480	9560	9560	9560	9560	0
699	20231222	094200	52408480	9560	9560	9560	9560	0
700	20231222	094100	52408480	9560	9560	9560	9560	0
701	20231222	094000	52408480	9560	9560	9560	9560	0
702	20231222	093900	52408480	9560	9560	9560	9560	0
703	20231222	093800	52408480	9560	9560	9560	9560	0
704	20231222	093700	52408480	9560	9580	9580	9560	3200
705	20231222	093600	21814130	9630	9630	9630	9630	0
706	20231222	093500	21814130	9630	9630	9630	9630	0
707	20231222	093400	21814130	9630	9630	9630	9630	0
708	20231222	093300	21814130	9630	9630	9630	9630	1
709	20231222	093200	21804500	9580	9580	9580	9580	1
710	20231222	093100	21794920	9580	9580	9580	9580	0
711	20231222	093000	21794920	9580	9580	9580	9580	0
712	20231222	092900	21794920	9580	9580	9580	9580	12
713	20231222	092800	21679960	9580	9580	9580	9580	0
714	20231222	092700	21679960	9580	9580	9580	9580	0
715	20231222	092600	21679960	9580	9580	9580	9580	0
716	20231222	092500	21679960	9580	9580	9580	9580	0
717	20231222	092400	21679960	9580	9580	9580	9580	0
718	20231222	092300	21679960	9580	9580	9580	9580	4
719	20231222	092200	21641640	9570	9580	9580	9570	131
720	20231222	092100	20387640	9580	9580	9580	9580	100
721	20231222	092000	19429640	9580	9580	9580	9580	0
722	20231222	091900	19429640	9580	9580	9580	9580	4
723	20231222	091800	19391320	9640	9640	9640	9640	0
724	20231222	091700	19391320	9640	9640	9640	9640	0
725	20231222	091600	19391320	9640	9640	9640	9640	0
726	20231222	091500	19391320	9640	9640	9640	9640	5
727	20231222	091400	19343120	9640	9580	9640	9580	6
728	20231222	091300	19285530	9650	9650	9650	9650	0
729	20231222	091200	19285530	9650	9650	9650	9650	0
730	20231222	091100	19285530	9650	9650	9650	9650	7
731	20231222	091000	19217980	9650	9650	9650	9650	0
732	20231222	090900	19217980	9650	9650	9650	9650	2
733	20231222	090800	19198680	9580	9580	9580	9580	2
734	20231222	090700	19179520	9570	9570	9570	9570	0
735	20231222	090600	19179520	9570	9570	9570	9570	0
736	20231222	090500	19179520	9570	9570	9570	9570	0
737	20231222	090400	19179520	9570	9570	9570	9570	0
738	20231222	090300	19179520	9570	9570	9570	9570	4
739	20231222	090200	19141240	9560	9560	9560	9560	0
740	20231222	090100	19141240	9560	9600	9600	9560	2000
741	20231222	090000	19200	9600	9600	9600	9600	2