KissMeData/191410/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	202700	290474735	2350	2350	2350	2350	573
3	20231222	202600	290474735	2350	2350	2350	2350	0
4	20231222	202500	290474735	2350	2350	2350	2350	0
5	20231222	202400	290474735	2350	2350	2350	2350	0
6	20231222	202300	290474735	2350	2350	2350	2350	0
7	20231222	202200	290474735	2350	2350	2350	2350	0
8	20231222	202100	290474735	2350	2350	2350	2350	0
9	20231222	202000	290474735	2350	2350	2350	2350	0
10	20231222	201900	290474735	2350	2350	2350	2350	0
11	20231222	201800	290474735	2350	2350	2350	2350	0
12	20231222	201700	290474735	2350	2350	2350	2350	0
13	20231222	201600	290474735	2350	2350	2350	2350	0
14	20231222	201500	290474735	2350	2350	2350	2350	0
15	20231222	201400	290474735	2350	2350	2350	2350	0
16	20231222	201300	290474735	2350	2350	2350	2350	0
17	20231222	201200	290474735	2350	2350	2350	2350	0
18	20231222	201100	290474735	2350	2350	2350	2350	0
19	20231222	201000	290474735	2350	2350	2350	2350	0
20	20231222	200900	290474735	2350	2350	2350	2350	0
21	20231222	200800	290474735	2350	2350	2350	2350	0
22	20231222	200700	290474735	2350	2350	2350	2350	0
23	20231222	200600	290474735	2350	2350	2350	2350	0
24	20231222	200500	290474735	2350	2350	2350	2350	0
25	20231222	200400	290474735	2350	2350	2350	2350	0
26	20231222	200300	290474735	2350	2350	2350	2350	0
27	20231222	200200	290474735	2350	2350	2350	2350	0
28	20231222	200100	290474735	2350	2350	2350	2350	0
29	20231222	200000	290474735	2350	2350	2350	2350	0
30	20231222	195900	290474735	2350	2350	2350	2350	0
31	20231222	195800	290474735	2350	2350	2350	2350	0
32	20231222	195700	290474735	2350	2350	2350	2350	573
33	20231222	195600	290474735	2350	2350	2350	2350	0
34	20231222	195500	290474735	2350	2350	2350	2350	0
35	20231222	195400	290474735	2350	2350	2350	2350	0
36	20231222	195300	290474735	2350	2350	2350	2350	0
37	20231222	195200	290474735	2350	2350	2350	2350	0
38	20231222	195100	290474735	2350	2350	2350	2350	0
39	20231222	195000	290474735	2350	2350	2350	2350	0
40	20231222	194900	290474735	2350	2350	2350	2350	0
41	20231222	194800	290474735	2350	2350	2350	2350	0
42	20231222	194700	290474735	2350	2350	2350	2350	0
43	20231222	194600	290474735	2350	2350	2350	2350	0
44	20231222	194500	290474735	2350	2350	2350	2350	0
45	20231222	194400	290474735	2350	2350	2350	2350	0
46	20231222	194300	290474735	2350	2350	2350	2350	0
47	20231222	194200	290474735	2350	2350	2350	2350	0
48	20231222	194100	290474735	2350	2350	2350	2350	0
49	20231222	194000	290474735	2350	2350	2350	2350	0
50	20231222	193900	290474735	2350	2350	2350	2350	0
51	20231222	193800	290474735	2350	2350	2350	2350	0
52	20231222	193700	290474735	2350	2350	2350	2350	0
53	20231222	193600	290474735	2350	2350	2350	2350	0
54	20231222	193500	290474735	2350	2350	2350	2350	0
55	20231222	193400	290474735	2350	2350	2350	2350	0
56	20231222	193300	290474735	2350	2350	2350	2350	0
57	20231222	193200	290474735	2350	2350	2350	2350	0
58	20231222	193100	290474735	2350	2350	2350	2350	0
59	20231222	193000	290474735	2350	2350	2350	2350	0
60	20231222	192900	290474735	2350	2350	2350	2350	0
61	20231222	192800	290474735	2350	2350	2350	2350	0
62	20231222	192700	290474735	2350	2350	2350	2350	573
63	20231222	192600	290474735	2350	2350	2350	2350	0
64	20231222	192500	290474735	2350	2350	2350	2350	0
65	20231222	192400	290474735	2350	2350	2350	2350	0
66	20231222	192300	290474735	2350	2350	2350	2350	0
67	20231222	192200	290474735	2350	2350	2350	2350	0
68	20231222	192100	290474735	2350	2350	2350	2350	0
69	20231222	192000	290474735	2350	2350	2350	2350	0
70	20231222	191900	290474735	2350	2350	2350	2350	0
71	20231222	191800	290474735	2350	2350	2350	2350	0
72	20231222	191700	290474735	2350	2350	2350	2350	0
73	20231222	191600	290474735	2350	2350	2350	2350	0
74	20231222	191500	290474735	2350	2350	2350	2350	0
75	20231222	191400	290474735	2350	2350	2350	2350	0
76	20231222	191300	290474735	2350	2350	2350	2350	0
77	20231222	191200	290474735	2350	2350	2350	2350	0
78	20231222	191100	290474735	2350	2350	2350	2350	0
79	20231222	191000	290474735	2350	2350	2350	2350	0
80	20231222	190900	290474735	2350	2350	2350	2350	0
81	20231222	190800	290474735	2350	2350	2350	2350	0
82	20231222	190700	290474735	2350	2350	2350	2350	0
83	20231222	190600	290474735	2350	2350	2350	2350	0
84	20231222	190500	290474735	2350	2350	2350	2350	0
85	20231222	190400	290474735	2350	2350	2350	2350	0
86	20231222	190300	290474735	2350	2350	2350	2350	0
87	20231222	190200	290474735	2350	2350	2350	2350	0
88	20231222	190100	290474735	2350	2350	2350	2350	0
89	20231222	190000	290474735	2350	2350	2350	2350	0
90	20231222	185900	290474735	2350	2350	2350	2350	0
91	20231222	185800	290474735	2350	2350	2350	2350	0
92	20231222	185700	290474735	2350	2350	2350	2350	573
93	20231222	185600	290474735	2350	2350	2350	2350	0
94	20231222	185500	290474735	2350	2350	2350	2350	0
95	20231222	185400	290474735	2350	2350	2350	2350	0
96	20231222	185300	290474735	2350	2350	2350	2350	0
97	20231222	185200	290474735	2350	2350	2350	2350	0
98	20231222	185100	290474735	2350	2350	2350	2350	0
99	20231222	185000	290474735	2350	2350	2350	2350	0
100	20231222	184900	290474735	2350	2350	2350	2350	0
101	20231222	184800	290474735	2350	2350	2350	2350	0
102	20231222	184700	290474735	2350	2350	2350	2350	0
103	20231222	184600	290474735	2350	2350	2350	2350	0
104	20231222	184500	290474735	2350	2350	2350	2350	0
105	20231222	184400	290474735	2350	2350	2350	2350	0
106	20231222	184300	290474735	2350	2350	2350	2350	0
107	20231222	184200	290474735	2350	2350	2350	2350	0
108	20231222	184100	290474735	2350	2350	2350	2350	0
109	20231222	184000	290474735	2350	2350	2350	2350	0
110	20231222	183900	290474735	2350	2350	2350	2350	0
111	20231222	183800	290474735	2350	2350	2350	2350	0
112	20231222	183700	290474735	2350	2350	2350	2350	0
113	20231222	183600	290474735	2350	2350	2350	2350	0
114	20231222	183500	290474735	2350	2350	2350	2350	0
115	20231222	183400	290474735	2350	2350	2350	2350	0
116	20231222	183300	290474735	2350	2350	2350	2350	0
117	20231222	183200	290474735	2350	2350	2350	2350	0
118	20231222	183100	290474735	2350	2350	2350	2350	0
119	20231222	183000	290474735	2350	2350	2350	2350	0
120	20231222	182900	290474735	2350	2350	2350	2350	0
121	20231222	182800	290474735	2350	2350	2350	2350	0
122	20231222	182700	290474735	2350	2350	2350	2350	573
123	20231222	182600	290474735	2350	2350	2350	2350	0
124	20231222	182500	290474735	2350	2350	2350	2350	0
125	20231222	182400	290474735	2350	2350	2350	2350	0
126	20231222	182300	290474735	2350	2350	2350	2350	0
127	20231222	182200	290474735	2350	2350	2350	2350	0
128	20231222	182100	290474735	2350	2350	2350	2350	0
129	20231222	182000	290474735	2350	2350	2350	2350	0
130	20231222	181900	290474735	2350	2350	2350	2350	0
131	20231222	181800	290474735	2350	2350	2350	2350	0
132	20231222	181700	290474735	2350	2350	2350	2350	0
133	20231222	181600	290474735	2350	2350	2350	2350	0
134	20231222	181500	290474735	2350	2350	2350	2350	0
135	20231222	181400	290474735	2350	2350	2350	2350	0
136	20231222	181300	290474735	2350	2350	2350	2350	0
137	20231222	181200	290474735	2350	2350	2350	2350	0
138	20231222	181100	290474735	2350	2350	2350	2350	0
139	20231222	181000	290474735	2350	2350	2350	2350	0
140	20231222	180900	290474735	2350	2350	2350	2350	0
141	20231222	180800	290474735	2350	2350	2350	2350	0
142	20231222	180700	290474735	2350	2350	2350	2350	0
143	20231222	180600	290474735	2350	2350	2350	2350	0
144	20231222	180500	290474735	2350	2350	2350	2350	0
145	20231222	180400	290474735	2350	2350	2350	2350	0
146	20231222	180300	290474735	2350	2350	2350	2350	0
147	20231222	180200	290474735	2350	2350	2350	2350	0
148	20231222	180100	290474735	2350	2350	2350	2350	0
149	20231222	180000	290474735	2350	2350	2350	2350	0
150	20231222	175900	290474735	2350	2350	2350	2350	0
151	20231222	175800	290474735	2350	2350	2350	2350	0
152	20231222	175700	290474735	2350	2350	2350	2350	573
153	20231222	175600	290474735	2350	2350	2350	2350	0
154	20231222	175500	290474735	2350	2350	2350	2350	0
155	20231222	175400	290474735	2350	2350	2350	2350	0
156	20231222	175300	290474735	2350	2350	2350	2350	0
157	20231222	175200	290474735	2350	2350	2350	2350	0
158	20231222	175100	290474735	2350	2350	2350	2350	0
159	20231222	175000	290474735	2350	2350	2350	2350	0
160	20231222	174900	290474735	2350	2350	2350	2350	0
161	20231222	174800	290474735	2350	2350	2350	2350	0
162	20231222	174700	290474735	2350	2350	2350	2350	0
163	20231222	174600	290474735	2350	2350	2350	2350	0
164	20231222	174500	290474735	2350	2350	2350	2350	0
165	20231222	174400	290474735	2350	2350	2350	2350	0
166	20231222	174300	290474735	2350	2350	2350	2350	0
167	20231222	174200	290474735	2350	2350	2350	2350	0
168	20231222	174100	290474735	2350	2350	2350	2350	0
169	20231222	174000	290474735	2350	2350	2350	2350	0
170	20231222	173900	290474735	2350	2350	2350	2350	0
171	20231222	173800	290474735	2350	2350	2350	2350	0
172	20231222	173700	290474735	2350	2350	2350	2350	0
173	20231222	173600	290474735	2350	2350	2350	2350	0
174	20231222	173500	290474735	2350	2350	2350	2350	0
175	20231222	173400	290474735	2350	2350	2350	2350	0
176	20231222	173300	290474735	2350	2350	2350	2350	0
177	20231222	173200	290474735	2350	2350	2350	2350	0
178	20231222	173100	290474735	2350	2350	2350	2350	0
179	20231222	173000	290474735	2350	2350	2350	2350	0
180	20231222	172900	290474735	2350	2350	2350	2350	0
181	20231222	172800	290474735	2350	2350	2350	2350	0
182	20231222	172700	290474735	2350	2350	2350	2350	573
183	20231222	172600	290474735	2350	2350	2350	2350	0
184	20231222	172500	290474735	2350	2350	2350	2350	0
185	20231222	172400	290474735	2350	2350	2350	2350	0
186	20231222	172300	290474735	2350	2350	2350	2350	0
187	20231222	172200	290474735	2350	2350	2350	2350	0
188	20231222	172100	290474735	2350	2350	2350	2350	0
189	20231222	172000	290474735	2350	2350	2350	2350	0
190	20231222	171900	290474735	2350	2350	2350	2350	0
191	20231222	171800	290474735	2350	2350	2350	2350	0
192	20231222	171700	290474735	2350	2350	2350	2350	0
193	20231222	171600	290474735	2350	2350	2350	2350	0
194	20231222	171500	290474735	2350	2350	2350	2350	0
195	20231222	171400	290474735	2350	2350	2350	2350	0
196	20231222	171300	290474735	2350	2350	2350	2350	0
197	20231222	171200	290474735	2350	2350	2350	2350	0
198	20231222	171100	290474735	2350	2350	2350	2350	0
199	20231222	171000	290474735	2350	2350	2350	2350	0
200	20231222	170900	290474735	2350	2350	2350	2350	0
201	20231222	170800	290474735	2350	2350	2350	2350	0
202	20231222	170700	290474735	2350	2350	2350	2350	0
203	20231222	170600	290474735	2350	2350	2350	2350	0
204	20231222	170500	290474735	2350	2350	2350	2350	0
205	20231222	170400	290474735	2350	2350	2350	2350	0
206	20231222	170300	290474735	2350	2350	2350	2350	0
207	20231222	170200	290474735	2350	2350	2350	2350	0
208	20231222	170100	290474735	2350	2350	2350	2350	0
209	20231222	170000	290474735	2350	2350	2350	2350	0
210	20231222	165900	290474735	2350	2350	2350	2350	0
211	20231222	165800	290474735	2350	2350	2350	2350	0
212	20231222	165700	290474735	2350	2350	2350	2350	573
213	20231222	165600	290474735	2350	2350	2350	2350	0
214	20231222	165500	290474735	2350	2350	2350	2350	0
215	20231222	165400	290474735	2350	2350	2350	2350	0
216	20231222	165300	290474735	2350	2350	2350	2350	0
217	20231222	165200	290474735	2350	2350	2350	2350	0
218	20231222	165100	290474735	2350	2350	2350	2350	0
219	20231222	165000	290474735	2350	2350	2350	2350	0
220	20231222	164900	290474735	2350	2350	2350	2350	0
221	20231222	164800	290474735	2350	2350	2350	2350	0
222	20231222	164700	290474735	2350	2350	2350	2350	0
223	20231222	164600	290474735	2350	2350	2350	2350	0
224	20231222	164500	290474735	2350	2350	2350	2350	0
225	20231222	164400	290474735	2350	2350	2350	2350	0
226	20231222	164300	290474735	2350	2350	2350	2350	0
227	20231222	164200	290474735	2350	2350	2350	2350	0
228	20231222	164100	290474735	2350	2350	2350	2350	0
229	20231222	164000	290474735	2350	2350	2350	2350	0
230	20231222	163900	290474735	2350	2350	2350	2350	0
231	20231222	163800	290474735	2350	2350	2350	2350	0
232	20231222	163700	290474735	2350	2350	2350	2350	0
233	20231222	163600	290474735	2350	2350	2350	2350	0
234	20231222	163500	290474735	2350	2350	2350	2350	0
235	20231222	163400	290474735	2350	2350	2350	2350	0
236	20231222	163300	290474735	2350	2350	2350	2350	0
237	20231222	163200	290474735	2350	2350	2350	2350	0
238	20231222	163100	290474735	2350	2350	2350	2350	0
239	20231222	163000	290474735	2350	2350	2350	2350	0
240	20231222	162900	290474735	2350	2350	2350	2350	0
241	20231222	162800	290474735	2350	2350	2350	2350	0
242	20231222	162700	290474735	2350	2350	2350	2350	573
243	20231222	162600	290474735	2350	2350	2350	2350	0
244	20231222	162500	290474735	2350	2350	2350	2350	0
245	20231222	162400	290474735	2350	2350	2350	2350	0
246	20231222	162300	290474735	2350	2350	2350	2350	0
247	20231222	162200	290474735	2350	2350	2350	2350	0
248	20231222	162100	290474735	2350	2350	2350	2350	0
249	20231222	162000	290474735	2350	2350	2350	2350	0
250	20231222	161900	290474735	2350	2350	2350	2350	0
251	20231222	161800	290474735	2350	2350	2350	2350	0
252	20231222	161700	290474735	2350	2350	2350	2350	0
253	20231222	161600	290474735	2350	2350	2350	2350	0
254	20231222	161500	290474735	2350	2350	2350	2350	0
255	20231222	161400	290474735	2350	2350	2350	2350	0
256	20231222	161300	290474735	2350	2350	2350	2350	0
257	20231222	161200	290474735	2350	2350	2350	2350	0
258	20231222	161100	290474735	2350	2350	2350	2350	0
259	20231222	161000	290474735	2350	2350	2350	2350	0
260	20231222	160900	290474735	2350	2350	2350	2350	0
261	20231222	160800	290474735	2350	2350	2350	2350	0
262	20231222	160700	290474735	2350	2350	2350	2350	0
263	20231222	160600	290474735	2350	2350	2350	2350	0
264	20231222	160500	290474735	2350	2350	2350	2350	0
265	20231222	160400	290474735	2350	2350	2350	2350	0
266	20231222	160300	290474735	2350	2350	2350	2350	0
267	20231222	160200	290474735	2350	2350	2350	2350	0
268	20231222	160100	290474735	2350	2350	2350	2350	0
269	20231222	160000	290474735	2350	2350	2350	2350	0
270	20231222	155900	290474735	2350	2350	2350	2350	0
271	20231222	155800	290474735	2350	2350	2350	2350	0
272	20231222	155700	290474735	2350	2350	2350	2350	573
273	20231222	155600	290474735	2350	2350	2350	2350	0
274	20231222	155500	290474735	2350	2350	2350	2350	0
275	20231222	155400	290474735	2350	2350	2350	2350	0
276	20231222	155300	290474735	2350	2350	2350	2350	0
277	20231222	155200	290474735	2350	2350	2350	2350	0
278	20231222	155100	290474735	2350	2350	2350	2350	0
279	20231222	155000	290474735	2350	2350	2350	2350	0
280	20231222	154900	290474735	2350	2350	2350	2350	0
281	20231222	154800	290474735	2350	2350	2350	2350	0
282	20231222	154700	290474735	2350	2350	2350	2350	0
283	20231222	154600	290474735	2350	2350	2350	2350	0
284	20231222	154500	290474735	2350	2350	2350	2350	0
285	20231222	154400	290474735	2350	2350	2350	2350	0
286	20231222	154300	290474735	2350	2350	2350	2350	0
287	20231222	154200	290474735	2350	2350	2350	2350	0
288	20231222	154100	290474735	2350	2350	2350	2350	0
289	20231222	154000	290474735	2350	2350	2350	2350	0
290	20231222	153900	290474735	2350	2350	2350	2350	0
291	20231222	153800	290474735	2350	2350	2350	2350	0
292	20231222	153700	290474735	2350	2350	2350	2350	0
293	20231222	153600	290474735	2350	2350	2350	2350	0
294	20231222	153500	290474735	2350	2350	2350	2350	0
295	20231222	153400	290474735	2350	2350	2350	2350	0
296	20231222	153300	290474735	2350	2350	2350	2350	0
297	20231222	153200	290474735	2350	2350	2350	2350	0
298	20231222	153100	290474735	2350	2350	2350	2350	0
299	20231222	153000	290474735	2350	2350	2350	2350	573
300	20231222	152900	289128185	2350	2350	2350	2350	0
301	20231222	152800	289128185	2350	2350	2350	2350	0
302	20231222	152700	289128185	2350	2350	2350	2350	0
303	20231222	152600	289128185	2350	2350	2350	2350	0
304	20231222	152500	289128185	2350	2350	2350	2350	0
305	20231222	152400	289128185	2350	2350	2350	2350	0
306	20231222	152300	289128185	2350	2350	2350	2350	0
307	20231222	152200	289128185	2350	2350	2350	2350	0
308	20231222	152100	289128185	2350	2350	2350	2350	0
309	20231222	152000	289128185	2350	2350	2350	2350	0
310	20231222	151900	289128185	2350	2350	2350	2350	46
311	20231222	151800	289020085	2350	2350	2350	2350	0
312	20231222	151700	289020085	2350	2350	2350	2350	0
313	20231222	151600	289020085	2350	2350	2350	2350	0
314	20231222	151500	289020085	2350	2350	2350	2350	0
315	20231222	151400	289020085	2350	2350	2350	2350	0
316	20231222	151300	289020085	2350	2350	2350	2350	0
317	20231222	151200	289020085	2350	2350	2350	2350	0
318	20231222	151100	289020085	2350	2350	2350	2350	0
319	20231222	151000	289020085	2350	2350	2350	2350	0
320	20231222	150900	289020085	2350	2350	2350	2350	0
321	20231222	150800	289020085	2350	2350	2350	2350	567
322	20231222	150700	287687635	2360	2360	2360	2360	0
323	20231222	150600	287687635	2360	2355	2360	2355	700
324	20231222	150500	286037755	2355	2355	2355	2355	0
325	20231222	150400	286037755	2355	2355	2355	2355	100
326	20231222	150300	285802255	2360	2360	2360	2360	0
327	20231222	150200	285802255	2360	2360	2360	2360	0
328	20231222	150100	285802255	2360	2360	2360	2360	0
329	20231222	150000	285802255	2360	2355	2360	2355	282
330	20231222	145900	285137805	2355	2355	2355	2355	0
331	20231222	145800	285137805	2355	2355	2355	2355	0
332	20231222	145700	285137805	2355	2355	2355	2355	0
333	20231222	145600	285137805	2355	2355	2355	2355	0
334	20231222	145500	285137805	2355	2355	2355	2355	0
335	20231222	145400	285137805	2355	2355	2355	2355	0
336	20231222	145300	285137805	2355	2355	2355	2355	0
337	20231222	145200	285137805	2355	2355	2355	2355	0
338	20231222	145100	285137805	2355	2360	2360	2355	2377
339	20231222	145000	279539955	2360	2360	2360	2360	0
340	20231222	144900	279539955	2360	2355	2360	2355	55
341	20231222	144800	279410215	2360	2355	2360	2355	17
342	20231222	144700	279370175	2360	2350	2360	2350	328
343	20231222	144600	278597740	2350	2350	2350	2350	127
344	20231222	144500	278299290	2350	2350	2350	2350	4
345	20231222	144400	278289890	2350	2350	2350	2350	1
346	20231222	144300	278287540	2350	2350	2350	2350	0
347	20231222	144200	278287540	2350	2350	2350	2350	30
348	20231222	144100	278217040	2350	2350	2350	2350	0
349	20231222	144000	278217040	2350	2350	2350	2350	0
350	20231222	143900	278217040	2350	2345	2350	2345	15
351	20231222	143800	278181860	2345	2345	2345	2345	351
352	20231222	143700	277358765	2345	2345	2345	2345	18
353	20231222	143600	277316555	2345	2340	2345	2340	40
354	20231222	143500	277222870	2340	2340	2340	2340	22
355	20231222	143400	277171390	2345	2340	2345	2340	613
356	20231222	143300	275736965	2345	2345	2345	2345	0
357	20231222	143200	275736965	2345	2345	2345	2345	1
358	20231222	143100	275734620	2340	2340	2340	2340	935
359	20231222	143000	273546720	2340	2340	2340	2340	11
360	20231222	142900	273520980	2340	2340	2340	2340	1061
361	20231222	142800	271038240	2335	2335	2335	2335	1500
362	20231222	142700	267535740	2355	2355	2355	2355	1
363	20231222	142600	267533385	2355	2350	2355	2335	3447
364	20231222	142500	259463790	2350	2350	2350	2350	0
365	20231222	142400	259463790	2350	2350	2350	2350	44
366	20231222	142300	259360390	2350	2350	2350	2350	0
367	20231222	142200	259360390	2350	2350	2350	2350	92
368	20231222	142100	259144190	2350	2350	2350	2350	20
369	20231222	142000	259097190	2350	2360	2360	2345	201
370	20231222	141900	258624805	2360	2350	2360	2350	1345
371	20231222	141800	255454530	2355	2355	2355	2355	0
372	20231222	141700	255454530	2355	2355	2355	2355	0
373	20231222	141600	255454530	2355	2355	2355	2355	25
374	20231222	141500	255395655	2355	2355	2355	2355	0
375	20231222	141400	255395655	2355	2355	2355	2355	0
376	20231222	141300	255395655	2355	2355	2355	2355	1
377	20231222	141200	255393300	2345	2345	2345	2345	0
378	20231222	141100	255393300	2345	2345	2345	2345	1
379	20231222	141000	255390955	2345	2345	2345	2345	0
380	20231222	140900	255390955	2345	2345	2345	2345	57
381	20231222	140800	255257290	2355	2355	2355	2355	0
382	20231222	140700	255257290	2355	2355	2355	2355	0
383	20231222	140600	255257290	2355	2355	2355	2355	0
384	20231222	140500	255257290	2355	2355	2355	2355	0
385	20231222	140400	255257290	2355	2355	2355	2355	0
386	20231222	140300	255257290	2355	2355	2355	2355	35
387	20231222	140200	255174865	2360	2360	2360	2360	0
388	20231222	140100	255174865	2360	2360	2360	2360	0
389	20231222	140000	255174865	2360	2360	2360	2360	0
390	20231222	135900	255174865	2360	2360	2360	2360	0
391	20231222	135800	255174865	2360	2360	2360	2360	0
392	20231222	135700	255174865	2360	2345	2360	2345	14
393	20231222	135600	255142020	2345	2370	2370	2345	1601
394	20231222	135500	251387650	2370	2345	2370	2345	2
395	20231222	135400	251382935	2345	2345	2345	2345	6
396	20231222	135300	251368865	2345	2355	2355	2345	1407
397	20231222	135200	248061205	2375	2375	2375	2375	0
398	20231222	135100	248061205	2375	2375	2375	2375	0
399	20231222	135000	248061205	2375	2375	2375	2375	0
400	20231222	134900	248061205	2375	2375	2375	2375	1
401	20231222	134800	248058830	2350	2350	2350	2350	0
402	20231222	134700	248058830	2350	2365	2365	2350	1226
403	20231222	134600	245166630	2380	2380	2380	2380	0
404	20231222	134500	245166630	2380	2380	2380	2380	0
405	20231222	134400	245166630	2380	2380	2380	2380	0
406	20231222	134300	245166630	2380	2380	2380	2380	0
407	20231222	134200	245166630	2380	2380	2380	2380	0
408	20231222	134100	245166630	2380	2380	2380	2380	0
409	20231222	134000	245166630	2380	2380	2380	2380	0
410	20231222	133900	245166630	2380	2380	2380	2380	0
411	20231222	133800	245166630	2380	2380	2380	2380	30
412	20231222	133700	245095230	2380	2380	2380	2380	0
413	20231222	133600	245095230	2380	2380	2380	2380	0
414	20231222	133500	245095230	2380	2380	2380	2380	0
415	20231222	133400	245095230	2380	2380	2380	2380	0
416	20231222	133300	245095230	2380	2370	2380	2370	2
417	20231222	133200	245090480	2370	2370	2370	2370	1
418	20231222	133100	245088110	2370	2370	2370	2370	1
419	20231222	133000	245085740	2365	2370	2370	2365	1000
420	20231222	132900	242719615	2380	2380	2380	2380	0
421	20231222	132800	242719615	2380	2380	2380	2380	0
422	20231222	132700	242719615	2380	2380	2380	2380	0
423	20231222	132600	242719615	2380	2375	2380	2375	1672
424	20231222	132500	238742145	2370	2370	2370	2370	0
425	20231222	132400	238742145	2370	2370	2370	2370	1050
426	20231222	132300	236253645	2365	2365	2365	2365	0
427	20231222	132200	236253645	2365	2365	2365	2365	1101
428	20231222	132100	233649780	2365	2360	2365	2360	2000
429	20231222	132000	228919815	2355	2355	2355	2355	119
430	20231222	131900	228639570	2355	2355	2355	2355	0
431	20231222	131800	228639570	2355	2355	2360	2355	2467
432	20231222	131700	222817920	2360	2360	2360	2360	0
433	20231222	131600	222817920	2360	2350	2360	2350	504
434	20231222	131500	221628945	2345	2345	2345	2345	100
435	20231222	131400	221394445	2350	2350	2350	2350	0
436	20231222	131300	221394445	2350	2350	2350	2350	0
437	20231222	131200	221394445	2350	2350	2350	2350	0
438	20231222	131100	221394445	2350	2350	2350	2350	0
439	20231222	131000	221394445	2350	2350	2350	2350	3
440	20231222	130900	221387395	2350	2350	2350	2350	255
441	20231222	130800	220788145	2350	2350	2350	2350	201
442	20231222	130700	220315795	2340	2340	2340	2340	0
443	20231222	130600	220315795	2340	2345	2345	2340	1000
444	20231222	130500	217975690	2350	2350	2350	2350	170
445	20231222	130400	217576190	2350	2350	2350	2350	0
446	20231222	130300	217576190	2350	2350	2355	2350	2292
447	20231222	130200	212189985	2350	2345	2350	2345	7001
448	20231222	130100	195737640	2345	2345	2350	2345	3248
449	20231222	130000	188106130	2345	2335	2345	2335	501
450	20231222	125900	186936285	2335	2345	2345	2335	2001
451	20231222	125800	182257320	2340	2345	2345	2340	394
452	20231222	125700	181334175	2350	2350	2350	2350	27
453	20231222	125600	181270725	2355	2355	2355	2355	0
454	20231222	125500	181270725	2355	2355	2355	2355	5
455	20231222	125400	181258950	2355	2355	2355	2355	33
456	20231222	125300	181181235	2355	2355	2355	2355	49
457	20231222	125200	181065840	2355	2350	2355	2350	8
458	20231222	125100	181047035	2365	2365	2365	2365	0
459	20231222	125000	181047035	2365	2365	2365	2365	0
460	20231222	124900	181047035	2365	2365	2365	2365	25
461	20231222	124800	180987910	2365	2355	2365	2355	27
462	20231222	124700	180924105	2355	2360	2360	2355	500
463	20231222	124600	179746540	2365	2365	2365	2365	35
464	20231222	124500	179663765	2365	2365	2365	2365	10
465	20231222	124400	179640115	2365	2365	2365	2365	35
466	20231222	124300	179557340	2365	2365	2365	2365	90
467	20231222	124200	179344490	2360	2365	2365	2360	175
468	20231222	124100	178931290	2365	2365	2365	2365	0
469	20231222	124000	178931290	2365	2365	2365	2365	28
470	20231222	123900	178865070	2365	2365	2365	2365	70
471	20231222	123800	178699520	2365	2360	2365	2360	394
472	20231222	123700	177769675	2360	2365	2365	2360	55
473	20231222	123600	177639625	2360	2360	2360	2360	20
474	20231222	123500	177592425	2345	2360	2360	2345	1000
475	20231222	123400	175247065	2350	2365	2365	2350	155
476	20231222	123300	174881990	2365	2365	2365	2365	35
477	20231222	123200	174799215	2365	2365	2365	2365	15
478	20231222	123100	174763740	2365	2355	2365	2355	84
479	20231222	123000	174565390	2355	2365	2365	2355	234
480	20231222	122900	174014000	2365	2360	2365	2360	160
481	20231222	122800	173635850	2360	2360	2360	2350	237
482	20231222	122700	173076600	2360	2360	2360	2350	709
483	20231222	122600	171408360	2360	2350	2360	2350	900
484	20231222	122500	169289360	2355	2355	2355	2355	186
485	20231222	122400	168851330	2360	2365	2365	2360	252
486	20231222	122300	168256110	2365	2365	2365	2365	40
487	20231222	122200	168161510	2365	2365	2365	2365	97
488	20231222	122100	167932105	2365	2365	2365	2365	40
489	20231222	122000	167837505	2360	2360	2360	2360	70
490	20231222	121900	167672305	2360	2360	2360	2360	0
491	20231222	121800	167672305	2360	2360	2360	2360	53
492	20231222	121700	167547225	2340	2340	2340	2340	0
493	20231222	121600	167547225	2340	2360	2365	2340	507
494	20231222	121500	166350070	2360	2360	2360	2360	201
495	20231222	121400	165875710	2355	2340	2355	2340	101
496	20231222	121300	165639355	2340	2340	2340	2340	100
497	20231222	121200	165405355	2350	2350	2350	2350	100
498	20231222	121100	165170355	2360	2360	2360	2360	100
499	20231222	121000	164934355	2350	2355	2360	2350	214
500	20231222	120900	164430340	2360	2350	2360	2350	836
501	20231222	120800	162458950	2340	2340	2340	2335	898
502	20231222	120700	160358625	2340	2350	2350	2340	2272
503	20231222	120600	155029425	2350	2350	2350	2350	0
504	20231222	120500	155029425	2350	2345	2350	2345	69
505	20231222	120400	154867615	2350	2350	2350	2350	0
506	20231222	120300	154867615	2350	2350	2350	2350	0
507	20231222	120200	154867615	2350	2350	2350	2350	0
508	20231222	120100	154867615	2350	2350	2350	2350	111
509	20231222	120000	154606765	2335	2330	2335	2330	501
510	20231222	115900	153439430	2345	2345	2345	2345	254
511	20231222	115800	152843800	2330	2340	2350	2330	801
512	20231222	115700	150977440	2330	2335	2335	2330	500
513	20231222	115600	149812405	2350	2350	2350	2350	20
514	20231222	115500	149765405	2350	2350	2350	2350	580
515	20231222	115400	148402405	2350	2350	2350	2350	178
516	20231222	115300	147984105	2350	2350	2350	2350	38
517	20231222	115200	147894805	2350	2340	2350	2340	112
518	20231222	115100	147631665	2340	2340	2340	2340	0
519	20231222	115000	147631665	2340	2335	2340	2335	44
520	20231222	114900	147528920	2340	2340	2340	2340	0
521	20231222	114800	147528920	2340	2340	2340	2340	0
522	20231222	114700	147528920	2340	2340	2340	2340	0
523	20231222	114600	147528920	2340	2330	2340	2330	39
524	20231222	114500	147438040	2330	2335	2335	2330	297
525	20231222	114400	146745670	2360	2355	2360	2355	248
526	20231222	114300	146160840	2355	2345	2355	2345	33
527	20231222	114200	146083445	2360	2360	2360	2360	0
528	20231222	114100	146083445	2360	2345	2360	2345	2
529	20231222	114000	146078740	2340	2340	2340	2340	9
530	20231222	113900	146057680	2335	2335	2335	2335	0
531	20231222	113800	146057680	2335	2335	2335	2335	0
532	20231222	113700	146057680	2335	2335	2335	2335	0
533	20231222	113600	146057680	2335	2335	2335	2335	0
534	20231222	113500	146057680	2335	2335	2335	2335	52
535	20231222	113400	145936260	2325	2325	2325	2325	0
536	20231222	113300	145936260	2325	2325	2325	2325	265
537	20231222	113200	145320135	2325	2330	2330	2325	150
538	20231222	113100	144970810	2335	2335	2335	2335	0
539	20231222	113000	144970810	2335	2335	2335	2335	148
540	20231222	112900	144625230	2335	2335	2335	2335	20
541	20231222	112800	144578530	2335	2335	2335	2335	0
542	20231222	112700	144578530	2335	2335	2335	2335	14
543	20231222	112600	144545840	2335	2335	2335	2335	0
544	20231222	112500	144545840	2335	2335	2335	2335	0
545	20231222	112400	144545840	2335	2335	2350	2335	511
546	20231222	112300	143352560	2335	2335	2335	2335	234
547	20231222	112200	142806170	2335	2335	2335	2335	0
548	20231222	112100	142806170	2335	2335	2335	2335	0
549	20231222	112000	142806170	2335	2335	2335	2335	0
550	20231222	111900	142806170	2335	2350	2350	2330	1922
551	20231222	111800	138324635	2350	2350	2350	2350	20
552	20231222	111700	138277635	2350	2350	2350	2350	7
553	20231222	111600	138261185	2350	2350	2350	2350	0
554	20231222	111500	138261185	2350	2335	2350	2335	102
555	20231222	111400	138023000	2355	2355	2355	2355	2000
556	20231222	111300	133313000	2355	2355	2355	2355	0
557	20231222	111200	133313000	2355	2355	2355	2355	0
558	20231222	111100	133313000	2355	2355	2355	2355	0
559	20231222	111000	133313000	2355	2355	2355	2355	0
560	20231222	110900	133313000	2355	2355	2355	2355	0
561	20231222	110800	133313000	2355	2355	2355	2355	1
562	20231222	110700	133310645	2325	2325	2325	2325	0
563	20231222	110600	133310645	2325	2325	2325	2325	5
564	20231222	110500	133299020	2325	2330	2330	2325	180
565	20231222	110400	132880295	2335	2335	2335	2335	72
566	20231222	110300	132712175	2330	2330	2330	2330	462
567	20231222	110200	131635715	2335	2335	2335	2335	2
568	20231222	110100	131631045	2335	2335	2335	2335	736
569	20231222	110000	129912485	2355	2355	2355	2355	0
570	20231222	105900	129912485	2355	2355	2355	2355	400
571	20231222	105800	128970485	2350	2350	2350	2350	0
572	20231222	105700	128970485	2350	2345	2350	2345	1063
573	20231222	105600	126476050	2335	2335	2335	2335	0
574	20231222	105500	126476050	2335	2335	2335	2335	0
575	20231222	105400	126476050	2335	2335	2335	2335	0
576	20231222	105300	126476050	2335	2335	2335	2335	0
577	20231222	105200	126476050	2335	2335	2335	2335	0
578	20231222	105100	126476050	2335	2335	2335	2335	37
579	20231222	105000	126389655	2325	2340	2340	2325	999
580	20231222	104900	124062495	2340	2340	2340	2340	24
581	20231222	104800	124006335	2340	2340	2340	2340	77
582	20231222	104700	123826155	2340	2340	2340	2340	600
583	20231222	104600	122422155	2340	2325	2340	2325	1500
584	20231222	104500	118927155	2330	2330	2330	2330	0
585	20231222	104400	118927155	2330	2340	2340	2330	710
586	20231222	104300	117270755	2340	2340	2340	2335	127
587	20231222	104200	116973580	2340	2340	2340	2340	263
588	20231222	104100	116358160	2340	2340	2340	2340	300
589	20231222	104000	115656160	2340	2340	2340	2340	300
590	20231222	103900	114954160	2350	2345	2350	2345	500
591	20231222	103800	113781180	2325	2325	2325	2325	1000
592	20231222	103700	111456180	2350	2350	2350	2350	500
593	20231222	103600	110281180	2325	2325	2325	2325	800
594	20231222	103500	108421180	2355	2345	2355	2345	700
595	20231222	103400	106773080	2325	2345	2355	2325	1100
596	20231222	103300	104203450	2325	2350	2355	2325	1100
597	20231222	103200	101630455	2325	2340	2355	2325	900
598	20231222	103100	99528510	2325	2335	2350	2325	920
599	20231222	103000	97381640	2325	2340	2340	2325	800
600	20231222	102900	95517140	2325	2355	2355	2325	1150
601	20231222	102800	92825070	2335	2335	2355	2335	628
602	20231222	102700	91348715	2325	2345	2355	2325	1800
603	20231222	102600	87139550	2355	2340	2355	2340	100
604	20231222	102500	86905050	2345	2345	2345	2345	0
605	20231222	102400	86905050	2345	2345	2345	2345	0
606	20231222	102300	86905050	2345	2335	2345	2325	800
607	20231222	102200	85038310	2340	2335	2340	2335	300
608	20231222	102100	84337020	2325	2340	2355	2325	2000
609	20231222	102000	79660845	2340	2330	2340	2330	513
610	20231222	101900	78465425	2355	2325	2355	2325	700
611	20231222	101800	76832665	2355	2340	2355	2340	320
612	20231222	101700	76081435	2325	2355	2355	2325	900
613	20231222	101600	73977020	2355	2340	2355	2340	249
614	20231222	101500	73392015	2340	2340	2340	2340	151
615	20231222	101400	73038675	2335	2330	2335	2330	365
616	20231222	101300	72187150	2340	2335	2340	2335	150
617	20231222	101200	71836440	2330	2330	2330	2330	150
618	20231222	101100	71486940	2335	2335	2335	2335	0
619	20231222	101000	71486940	2335	2330	2335	2330	350
620	20231222	100900	70670735	2340	2330	2340	2330	285
621	20231222	100800	70004255	2340	2330	2340	2330	30
622	20231222	100700	69934250	2340	2330	2340	2330	190
623	20231222	100600	69490665	2330	2330	2335	2325	300
624	20231222	100500	68791990	2330	2330	2330	2330	221
625	20231222	100400	68277060	2335	2335	2340	2320	3952
626	20231222	100300	59085280	2335	2340	2345	2335	1294
627	20231222	100200	56057320	2340	2340	2340	2340	17
628	20231222	100100	56017540	2340	2340	2340	2340	8
629	20231222	100000	55998820	2340	2340	2345	2340	60
630	20231222	095900	55858195	2345	2335	2345	2330	405
631	20231222	095800	54911660	2350	2350	2350	2340	424
632	20231222	095700	53917260	2345	2330	2365	2330	640
633	20231222	095600	52407265	2330	2340	2340	2330	1010
634	20231222	095500	50053715	2340	2340	2340	2340	150
635	20231222	095400	49702715	2365	2345	2365	2345	111
636	20231222	095300	49441725	2345	2340	2345	2340	300
637	20231222	095200	48738975	2350	2350	2350	2350	55
638	20231222	095100	48609725	2340	2345	2345	2340	456
639	20231222	095000	47542505	2340	2335	2340	2330	359
640	20231222	094900	46703695	2335	2340	2350	2335	600
641	20231222	094800	45300025	2340	2345	2350	2340	291
642	20231222	094700	44617305	2345	2345	2345	2345	44
643	20231222	094600	44514125	2350	2350	2350	2340	360
644	20231222	094500	43669235	2350	2360	2360	2345	210
645	20231222	094400	43176135	2360	2360	2360	2360	10
646	20231222	094300	43152535	2355	2355	2355	2355	83
647	20231222	094200	42957070	2350	2340	2350	2340	117
648	20231222	094100	42683120	2345	2345	2350	2345	59
649	20231222	094000	42544670	2335	2345	2345	2335	114
650	20231222	093900	42277980	2335	2335	2335	2335	100
651	20231222	093800	42044480	2335	2360	2360	2335	893
652	20231222	093700	39949285	2360	2355	2360	2350	306
653	20231222	093600	39227620	2350	2340	2350	2340	168
654	20231222	093500	38834100	2345	2345	2345	2345	18
655	20231222	093400	38791890	2345	2335	2345	2335	163
656	20231222	093300	38411155	2360	2350	2360	2350	200
657	20231222	093200	37939335	2335	2335	2335	2335	0
658	20231222	093100	37939335	2335	2340	2340	2335	500
659	20231222	093000	36771680	2360	2360	2360	2360	50
660	20231222	092900	36653680	2355	2345	2355	2345	77
661	20231222	092800	36473045	2345	2355	2355	2340	501
662	20231222	092700	35297905	2350	2350	2350	2350	180
663	20231222	092600	34874905	2355	2355	2355	2355	200
664	20231222	092500	34403905	2350	2365	2370	2350	502
665	20231222	092400	33221045	2365	2360	2365	2360	175
666	20231222	092300	32807695	2350	2350	2350	2350	0
667	20231222	092200	32807695	2350	2345	2350	2345	274
668	20231222	092100	32164845	2360	2360	2360	2360	30
669	20231222	092000	32094045	2360	2360	2360	2360	38
670	20231222	091900	32004365	2340	2340	2340	2340	0
671	20231222	091800	32004365	2340	2340	2340	2340	0
672	20231222	091700	32004365	2340	2340	2340	2340	0
673	20231222	091600	32004365	2340	2340	2340	2340	0
674	20231222	091500	32004365	2340	2340	2340	2340	150
675	20231222	091400	31653365	2340	2340	2340	2340	0
676	20231222	091300	31653365	2340	2355	2355	2340	1376
677	20231222	091200	28427525	2350	2350	2350	2340	1966
678	20231222	091100	23810375	2350	2340	2350	2340	378
679	20231222	091000	22923115	2335	2335	2335	2335	69
680	20231222	090900	22762000	2330	2335	2335	2320	866
681	20231222	090800	20746745	2335	2335	2335	2335	56
682	20231222	090700	20615985	2330	2325	2330	2325	115
683	20231222	090600	20348440	2320	2320	2320	2320	0
684	20231222	090500	20348440	2320	2320	2320	2320	0
685	20231222	090400	20348440	2320	2320	2320	2320	0
686	20231222	090300	20348440	2320	2330	2330	2315	3743
687	20231222	090200	11657505	2330	2330	2330	2330	13
688	20231222	090100	11627215	2330	2350	2355	2330	2074
689	20231222	090000	6770370	2350	2350	2360	2350	2881