KissMeData/037460/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191900	190596930	8640	8640	8640	8640	1541
3	20231222	191800	190596930	8640	8640	8640	8640	0
4	20231222	191700	190596930	8640	8640	8640	8640	0
5	20231222	191600	190596930	8640	8640	8640	8640	0
6	20231222	191500	190596930	8640	8640	8640	8640	0
7	20231222	191400	190596930	8640	8640	8640	8640	0
8	20231222	191300	190596930	8640	8640	8640	8640	0
9	20231222	191200	190596930	8640	8640	8640	8640	0
10	20231222	191100	190596930	8640	8640	8640	8640	0
11	20231222	191000	190596930	8640	8640	8640	8640	0
12	20231222	190900	190596930	8640	8640	8640	8640	0
13	20231222	190800	190596930	8640	8640	8640	8640	0
14	20231222	190700	190596930	8640	8640	8640	8640	0
15	20231222	190600	190596930	8640	8640	8640	8640	0
16	20231222	190500	190596930	8640	8640	8640	8640	0
17	20231222	190400	190596930	8640	8640	8640	8640	0
18	20231222	190300	190596930	8640	8640	8640	8640	0
19	20231222	190200	190596930	8640	8640	8640	8640	0
20	20231222	190100	190596930	8640	8640	8640	8640	0
21	20231222	190000	190596930	8640	8640	8640	8640	0
22	20231222	185900	190596930	8640	8640	8640	8640	0
23	20231222	185800	190596930	8640	8640	8640	8640	0
24	20231222	185700	190596930	8640	8640	8640	8640	0
25	20231222	185600	190596930	8640	8640	8640	8640	0
26	20231222	185500	190596930	8640	8640	8640	8640	0
27	20231222	185400	190596930	8640	8640	8640	8640	0
28	20231222	185300	190596930	8640	8640	8640	8640	0
29	20231222	185200	190596930	8640	8640	8640	8640	0
30	20231222	185100	190596930	8640	8640	8640	8640	0
31	20231222	185000	190596930	8640	8640	8640	8640	0
32	20231222	184900	190596930	8640	8640	8640	8640	1541
33	20231222	184800	190596930	8640	8640	8640	8640	0
34	20231222	184700	190596930	8640	8640	8640	8640	0
35	20231222	184600	190596930	8640	8640	8640	8640	0
36	20231222	184500	190596930	8640	8640	8640	8640	0
37	20231222	184400	190596930	8640	8640	8640	8640	0
38	20231222	184300	190596930	8640	8640	8640	8640	0
39	20231222	184200	190596930	8640	8640	8640	8640	0
40	20231222	184100	190596930	8640	8640	8640	8640	0
41	20231222	184000	190596930	8640	8640	8640	8640	0
42	20231222	183900	190596930	8640	8640	8640	8640	0
43	20231222	183800	190596930	8640	8640	8640	8640	0
44	20231222	183700	190596930	8640	8640	8640	8640	0
45	20231222	183600	190596930	8640	8640	8640	8640	0
46	20231222	183500	190596930	8640	8640	8640	8640	0
47	20231222	183400	190596930	8640	8640	8640	8640	0
48	20231222	183300	190596930	8640	8640	8640	8640	0
49	20231222	183200	190596930	8640	8640	8640	8640	0
50	20231222	183100	190596930	8640	8640	8640	8640	0
51	20231222	183000	190596930	8640	8640	8640	8640	0
52	20231222	182900	190596930	8640	8640	8640	8640	0
53	20231222	182800	190596930	8640	8640	8640	8640	0
54	20231222	182700	190596930	8640	8640	8640	8640	0
55	20231222	182600	190596930	8640	8640	8640	8640	0
56	20231222	182500	190596930	8640	8640	8640	8640	0
57	20231222	182400	190596930	8640	8640	8640	8640	0
58	20231222	182300	190596930	8640	8640	8640	8640	0
59	20231222	182200	190596930	8640	8640	8640	8640	0
60	20231222	182100	190596930	8640	8640	8640	8640	0
61	20231222	182000	190596930	8640	8640	8640	8640	0
62	20231222	181900	190596930	8640	8640	8640	8640	1541
63	20231222	181800	190596930	8640	8640	8640	8640	0
64	20231222	181700	190596930	8640	8640	8640	8640	0
65	20231222	181600	190596930	8640	8640	8640	8640	0
66	20231222	181500	190596930	8640	8640	8640	8640	0
67	20231222	181400	190596930	8640	8640	8640	8640	0
68	20231222	181300	190596930	8640	8640	8640	8640	0
69	20231222	181200	190596930	8640	8640	8640	8640	0
70	20231222	181100	190596930	8640	8640	8640	8640	0
71	20231222	181000	190596930	8640	8640	8640	8640	0
72	20231222	180900	190596930	8640	8640	8640	8640	0
73	20231222	180800	190596930	8640	8640	8640	8640	0
74	20231222	180700	190596930	8640	8640	8640	8640	0
75	20231222	180600	190596930	8640	8640	8640	8640	0
76	20231222	180500	190596930	8640	8640	8640	8640	0
77	20231222	180400	190596930	8640	8640	8640	8640	0
78	20231222	180300	190596930	8640	8640	8640	8640	0
79	20231222	180200	190596930	8640	8640	8640	8640	0
80	20231222	180100	190596930	8640	8640	8640	8640	0
81	20231222	180000	190596930	8640	8640	8640	8640	0
82	20231222	175900	190596930	8640	8640	8640	8640	0
83	20231222	175800	190596930	8640	8640	8640	8640	0
84	20231222	175700	190596930	8640	8640	8640	8640	0
85	20231222	175600	190596930	8640	8640	8640	8640	0
86	20231222	175500	190596930	8640	8640	8640	8640	0
87	20231222	175400	190596930	8640	8640	8640	8640	0
88	20231222	175300	190596930	8640	8640	8640	8640	0
89	20231222	175200	190596930	8640	8640	8640	8640	0
90	20231222	175100	190596930	8640	8640	8640	8640	0
91	20231222	175000	190596930	8640	8640	8640	8640	0
92	20231222	174900	190596930	8640	8640	8640	8640	1541
93	20231222	174800	190596930	8640	8640	8640	8640	0
94	20231222	174700	190596930	8640	8640	8640	8640	0
95	20231222	174600	190596930	8640	8640	8640	8640	0
96	20231222	174500	190596930	8640	8640	8640	8640	0
97	20231222	174400	190596930	8640	8640	8640	8640	0
98	20231222	174300	190596930	8640	8640	8640	8640	0
99	20231222	174200	190596930	8640	8640	8640	8640	0
100	20231222	174100	190596930	8640	8640	8640	8640	0
101	20231222	174000	190596930	8640	8640	8640	8640	0
102	20231222	173900	190596930	8640	8640	8640	8640	0
103	20231222	173800	190596930	8640	8640	8640	8640	0
104	20231222	173700	190596930	8640	8640	8640	8640	0
105	20231222	173600	190596930	8640	8640	8640	8640	0
106	20231222	173500	190596930	8640	8640	8640	8640	0
107	20231222	173400	190596930	8640	8640	8640	8640	0
108	20231222	173300	190596930	8640	8640	8640	8640	0
109	20231222	173200	190596930	8640	8640	8640	8640	0
110	20231222	173100	190596930	8640	8640	8640	8640	0
111	20231222	173000	190596930	8640	8640	8640	8640	0
112	20231222	172900	190596930	8640	8640	8640	8640	0
113	20231222	172800	190596930	8640	8640	8640	8640	0
114	20231222	172700	190596930	8640	8640	8640	8640	0
115	20231222	172600	190596930	8640	8640	8640	8640	0
116	20231222	172500	190596930	8640	8640	8640	8640	0
117	20231222	172400	190596930	8640	8640	8640	8640	0
118	20231222	172300	190596930	8640	8640	8640	8640	0
119	20231222	172200	190596930	8640	8640	8640	8640	0
120	20231222	172100	190596930	8640	8640	8640	8640	0
121	20231222	172000	190596930	8640	8640	8640	8640	0
122	20231222	171900	190596930	8640	8640	8640	8640	1541
123	20231222	171800	190596930	8640	8640	8640	8640	0
124	20231222	171700	190596930	8640	8640	8640	8640	0
125	20231222	171600	190596930	8640	8640	8640	8640	0
126	20231222	171500	190596930	8640	8640	8640	8640	0
127	20231222	171400	190596930	8640	8640	8640	8640	0
128	20231222	171300	190596930	8640	8640	8640	8640	0
129	20231222	171200	190596930	8640	8640	8640	8640	0
130	20231222	171100	190596930	8640	8640	8640	8640	0
131	20231222	171000	190596930	8640	8640	8640	8640	0
132	20231222	170900	190596930	8640	8640	8640	8640	0
133	20231222	170800	190596930	8640	8640	8640	8640	0
134	20231222	170700	190596930	8640	8640	8640	8640	0
135	20231222	170600	190596930	8640	8640	8640	8640	0
136	20231222	170500	190596930	8640	8640	8640	8640	0
137	20231222	170400	190596930	8640	8640	8640	8640	0
138	20231222	170300	190596930	8640	8640	8640	8640	0
139	20231222	170200	190596930	8640	8640	8640	8640	0
140	20231222	170100	190596930	8640	8640	8640	8640	0
141	20231222	170000	190596930	8640	8640	8640	8640	0
142	20231222	165900	190596930	8640	8640	8640	8640	0
143	20231222	165800	190596930	8640	8640	8640	8640	0
144	20231222	165700	190596930	8640	8640	8640	8640	0
145	20231222	165600	190596930	8640	8640	8640	8640	0
146	20231222	165500	190596930	8640	8640	8640	8640	0
147	20231222	165400	190596930	8640	8640	8640	8640	0
148	20231222	165300	190596930	8640	8640	8640	8640	0
149	20231222	165200	190596930	8640	8640	8640	8640	0
150	20231222	165100	190596930	8640	8640	8640	8640	0
151	20231222	165000	190596930	8640	8640	8640	8640	0
152	20231222	164900	190596930	8640	8640	8640	8640	1541
153	20231222	164800	190596930	8640	8640	8640	8640	0
154	20231222	164700	190596930	8640	8640	8640	8640	0
155	20231222	164600	190596930	8640	8640	8640	8640	0
156	20231222	164500	190596930	8640	8640	8640	8640	0
157	20231222	164400	190596930	8640	8640	8640	8640	0
158	20231222	164300	190596930	8640	8640	8640	8640	0
159	20231222	164200	190596930	8640	8640	8640	8640	0
160	20231222	164100	190596930	8640	8640	8640	8640	0
161	20231222	164000	190596930	8640	8640	8640	8640	0
162	20231222	163900	190596930	8640	8640	8640	8640	0
163	20231222	163800	190596930	8640	8640	8640	8640	0
164	20231222	163700	190596930	8640	8640	8640	8640	0
165	20231222	163600	190596930	8640	8640	8640	8640	0
166	20231222	163500	190596930	8640	8640	8640	8640	0
167	20231222	163400	190596930	8640	8640	8640	8640	0
168	20231222	163300	190596930	8640	8640	8640	8640	0
169	20231222	163200	190596930	8640	8640	8640	8640	0
170	20231222	163100	190596930	8640	8640	8640	8640	0
171	20231222	163000	190596930	8640	8640	8640	8640	0
172	20231222	162900	190596930	8640	8640	8640	8640	0
173	20231222	162800	190596930	8640	8640	8640	8640	0
174	20231222	162700	190596930	8640	8640	8640	8640	0
175	20231222	162600	190596930	8640	8640	8640	8640	0
176	20231222	162500	190596930	8640	8640	8640	8640	0
177	20231222	162400	190596930	8640	8640	8640	8640	0
178	20231222	162300	190596930	8640	8640	8640	8640	0
179	20231222	162200	190596930	8640	8640	8640	8640	0
180	20231222	162100	190596930	8640	8640	8640	8640	0
181	20231222	162000	190596930	8640	8640	8640	8640	0
182	20231222	161900	190596930	8640	8640	8640	8640	1541
183	20231222	161800	190596930	8640	8640	8640	8640	0
184	20231222	161700	190596930	8640	8640	8640	8640	0
185	20231222	161600	190596930	8640	8640	8640	8640	0
186	20231222	161500	190596930	8640	8640	8640	8640	0
187	20231222	161400	190596930	8640	8640	8640	8640	0
188	20231222	161300	190596930	8640	8640	8640	8640	0
189	20231222	161200	190596930	8640	8640	8640	8640	0
190	20231222	161100	190596930	8640	8640	8640	8640	0
191	20231222	161000	190596930	8640	8640	8640	8640	0
192	20231222	160900	190596930	8640	8640	8640	8640	0
193	20231222	160800	190596930	8640	8640	8640	8640	0
194	20231222	160700	190596930	8640	8640	8640	8640	0
195	20231222	160600	190596930	8640	8640	8640	8640	0
196	20231222	160500	190596930	8640	8640	8640	8640	0
197	20231222	160400	190596930	8640	8640	8640	8640	0
198	20231222	160300	190596930	8640	8640	8640	8640	0
199	20231222	160200	190596930	8640	8640	8640	8640	0
200	20231222	160100	190596930	8640	8640	8640	8640	0
201	20231222	160000	190596930	8640	8640	8640	8640	0
202	20231222	155900	190596930	8640	8640	8640	8640	0
203	20231222	155800	190596930	8640	8640	8640	8640	0
204	20231222	155700	190596930	8640	8640	8640	8640	0
205	20231222	155600	190596930	8640	8640	8640	8640	0
206	20231222	155500	190596930	8640	8640	8640	8640	0
207	20231222	155400	190596930	8640	8640	8640	8640	0
208	20231222	155300	190596930	8640	8640	8640	8640	0
209	20231222	155200	190596930	8640	8640	8640	8640	0
210	20231222	155100	190596930	8640	8640	8640	8640	0
211	20231222	155000	190596930	8640	8640	8640	8640	0
212	20231222	154900	190596930	8640	8640	8640	8640	1541
213	20231222	154800	190596930	8640	8640	8640	8640	0
214	20231222	154700	190596930	8640	8640	8640	8640	0
215	20231222	154600	190596930	8640	8640	8640	8640	0
216	20231222	154500	190596930	8640	8640	8640	8640	0
217	20231222	154400	190596930	8640	8640	8640	8640	0
218	20231222	154300	190596930	8640	8640	8640	8640	0
219	20231222	154200	190596930	8640	8640	8640	8640	0
220	20231222	154100	190596930	8640	8640	8640	8640	0
221	20231222	154000	190596930	8640	8640	8640	8640	0
222	20231222	153900	190596930	8640	8640	8640	8640	0
223	20231222	153800	190596930	8640	8640	8640	8640	0
224	20231222	153700	190596930	8640	8640	8640	8640	0
225	20231222	153600	190596930	8640	8640	8640	8640	0
226	20231222	153500	190596930	8640	8640	8640	8640	0
227	20231222	153400	190596930	8640	8640	8640	8640	0
228	20231222	153300	190596930	8640	8640	8640	8640	0
229	20231222	153200	190596930	8640	8640	8640	8640	0
230	20231222	153100	190596930	8640	8640	8640	8640	0
231	20231222	153000	190596930	8640	8640	8640	8640	1541
232	20231222	152900	177282690	8660	8660	8660	8660	0
233	20231222	152800	177282690	8660	8660	8660	8660	0
234	20231222	152700	177282690	8660	8660	8660	8660	0
235	20231222	152600	177282690	8660	8660	8660	8660	0
236	20231222	152500	177282690	8660	8660	8660	8660	0
237	20231222	152400	177282690	8660	8660	8660	8660	0
238	20231222	152300	177282690	8660	8660	8660	8660	0
239	20231222	152200	177282690	8660	8660	8660	8660	0
240	20231222	152100	177282690	8660	8660	8660	8660	0
241	20231222	152000	177282690	8660	8660	8660	8660	0
242	20231222	151900	177282690	8660	8660	8660	8660	0
243	20231222	151800	177282690	8660	8660	8660	8660	0
244	20231222	151700	177282690	8660	8660	8660	8660	0
245	20231222	151600	177282690	8660	8660	8660	8660	1
246	20231222	151500	177274030	8660	8650	8660	8630	76
247	20231222	151400	176616660	8630	8630	8630	8630	0
248	20231222	151300	176616660	8630	8630	8630	8630	0
249	20231222	151200	176616660	8630	8630	8630	8630	0
250	20231222	151100	176616660	8630	8640	8640	8630	476
251	20231222	151000	172506550	8650	8650	8650	8640	12
252	20231222	150900	172402840	8650	8650	8650	8650	2
253	20231222	150800	172385540	8640	8640	8640	8640	145
254	20231222	150700	171132740	8640	8640	8640	8640	0
255	20231222	150600	171132740	8640	8640	8640	8640	0
256	20231222	150500	171132740	8640	8640	8640	8640	0
257	20231222	150400	171132740	8640	8650	8650	8640	174
258	20231222	150300	169628940	8650	8650	8650	8650	1
259	20231222	150200	169620290	8650	8650	8650	8650	10
260	20231222	150100	169533790	8650	8650	8650	8650	2
261	20231222	150000	169516490	8640	8640	8640	8640	0
262	20231222	145900	169516490	8640	8650	8650	8640	26
263	20231222	145800	169291600	8650	8650	8650	8650	0
264	20231222	145700	169291600	8650	8650	8650	8650	0
265	20231222	145600	169291600	8650	8650	8650	8650	0
266	20231222	145500	169291600	8650	8650	8650	8650	5
267	20231222	145400	169248350	8650	8650	8650	8650	0
268	20231222	145300	169248350	8650	8650	8650	8650	0
269	20231222	145200	169248350	8650	8650	8650	8650	10
270	20231222	145100	169161850	8650	8650	8650	8650	2
271	20231222	145000	169144550	8640	8640	8640	8640	0
272	20231222	144900	169144550	8640	8640	8640	8640	0
273	20231222	144800	169144550	8640	8640	8640	8640	1
274	20231222	144700	169135910	8660	8660	8660	8660	14
275	20231222	144600	169014670	8660	8660	8660	8660	0
276	20231222	144500	169014670	8660	8660	8660	8660	0
277	20231222	144400	169014670	8660	8660	8660	8660	0
278	20231222	144300	169014670	8660	8660	8660	8660	0
279	20231222	144200	169014670	8660	8660	8660	8660	2
280	20231222	144100	168997350	8650	8650	8650	8650	1
281	20231222	144000	168988700	8640	8640	8640	8640	0
282	20231222	143900	168988700	8640	8640	8640	8640	18
283	20231222	143800	168833180	8640	8650	8650	8640	21
284	20231222	143700	168651720	8660	8660	8660	8660	0
285	20231222	143600	168651720	8660	8660	8660	8660	0
286	20231222	143500	168651720	8660	8660	8660	8660	2
287	20231222	143400	168634400	8650	8650	8650	8650	0
288	20231222	143300	168634400	8650	8650	8650	8650	6
289	20231222	143200	168582500	8650	8650	8650	8650	0
290	20231222	143100	168582500	8650	8650	8650	8650	0
291	20231222	143000	168582500	8650	8650	8650	8650	5
292	20231222	142900	168539250	8650	8650	8650	8650	5
293	20231222	142800	168496000	8650	8650	8650	8650	50
294	20231222	142700	168063500	8650	8650	8650	8650	0
295	20231222	142600	168063500	8650	8650	8650	8650	99
296	20231222	142500	167207150	8650	8650	8650	8650	0
297	20231222	142400	167207150	8650	8650	8650	8650	15
298	20231222	142300	167077400	8650	8650	8650	8650	50
299	20231222	142200	166644900	8650	8660	8660	8650	56
300	20231222	142100	166160410	8660	8660	8660	8660	91
301	20231222	142000	165372350	8660	8650	8670	8650	257
302	20231222	141900	163149270	8650	8670	8670	8650	8
303	20231222	141800	163079950	8670	8670	8670	8670	0
304	20231222	141700	163079950	8670	8670	8670	8670	84
305	20231222	141600	162351670	8650	8650	8650	8650	48
306	20231222	141500	161936470	8650	8650	8650	8650	0
307	20231222	141400	161936470	8650	8650	8650	8650	0
308	20231222	141300	161936470	8650	8650	8650	8650	31
309	20231222	141200	161668320	8650	8650	8650	8650	10
310	20231222	141100	161581820	8670	8670	8670	8670	0
311	20231222	141000	161581820	8670	8670	8670	8670	2
312	20231222	140900	161564480	8650	8650	8650	8650	0
313	20231222	140800	161564480	8650	8650	8650	8650	100
314	20231222	140700	160699480	8650	8650	8650	8650	2
315	20231222	140600	160682180	8650	8650	8650	8650	0
316	20231222	140500	160682180	8650	8650	8650	8650	0
317	20231222	140400	160682180	8650	8650	8650	8650	0
318	20231222	140300	160682180	8650	8660	8660	8650	50
319	20231222	140200	160249370	8670	8670	8670	8670	0
320	20231222	140100	160249370	8670	8670	8670	8670	2
321	20231222	140000	160232030	8680	8680	8680	8680	0
322	20231222	135900	160232030	8680	8680	8680	8680	0
323	20231222	135800	160232030	8680	8680	8680	8680	0
324	20231222	135700	160232030	8680	8680	8680	8680	0
325	20231222	135600	160232030	8680	8680	8680	8680	0
326	20231222	135500	160232030	8680	8680	8680	8680	0
327	20231222	135400	160232030	8680	8680	8680	8680	0
328	20231222	135300	160232030	8680	8680	8680	8680	0
329	20231222	135200	160232030	8680	8680	8680	8680	0
330	20231222	135100	160232030	8680	8680	8680	8680	0
331	20231222	135000	160232030	8680	8680	8680	8680	0
332	20231222	134900	160232030	8680	8680	8680	8680	0
333	20231222	134800	160232030	8680	8680	8680	8680	0
334	20231222	134700	160232030	8680	8680	8680	8680	0
335	20231222	134600	160232030	8680	8680	8680	8680	0
336	20231222	134500	160232030	8680	8680	8680	8680	0
337	20231222	134400	160232030	8680	8680	8680	8680	0
338	20231222	134300	160232030	8680	8680	8680	8680	1
339	20231222	134200	160223350	8680	8680	8680	8680	0
340	20231222	134100	160223350	8680	8680	8680	8680	0
341	20231222	134000	160223350	8680	8670	8680	8670	40
342	20231222	133900	159876190	8670	8670	8670	8670	2
343	20231222	133800	159858850	8680	8680	8680	8680	8
344	20231222	133700	159789410	8680	8680	8680	8680	0
345	20231222	133600	159789410	8680	8680	8680	8680	0
346	20231222	133500	159789410	8680	8680	8680	8680	0
347	20231222	133400	159789410	8680	8680	8680	8680	0
348	20231222	133300	159789410	8680	8680	8680	8680	0
349	20231222	133200	159789410	8680	8680	8680	8680	0
350	20231222	133100	159789410	8680	8680	8680	8680	0
351	20231222	133000	159789410	8680	8680	8680	8680	0
352	20231222	132900	159789410	8680	8680	8680	8680	0
353	20231222	132800	159789410	8680	8680	8680	8680	0
354	20231222	132700	159789410	8680	8680	8680	8680	40
355	20231222	132600	159442210	8660	8660	8660	8660	0
356	20231222	132500	159442210	8660	8680	8680	8660	108
357	20231222	132400	158506770	8650	8650	8650	8650	0
358	20231222	132300	158506770	8650	8650	8650	8650	0
359	20231222	132200	158506770	8650	8650	8650	8650	82
360	20231222	132100	157797470	8680	8680	8680	8680	0
361	20231222	132000	157797470	8680	8680	8680	8680	1
362	20231222	131900	157788790	8640	8680	8680	8640	3
363	20231222	131800	157762790	8630	8670	8670	8630	2030
364	20231222	131700	140203640	8680	8680	8680	8680	0
365	20231222	131600	140203640	8680	8680	8680	8680	58
366	20231222	131500	139700200	8680	8680	8680	8680	100
367	20231222	131400	138832200	8680	8680	8680	8680	0
368	20231222	131300	138832200	8680	8680	8680	8680	0
369	20231222	131200	138832200	8680	8680	8680	8680	11
370	20231222	131100	138736720	8670	8670	8670	8670	0
371	20231222	131000	138736720	8670	8670	8670	8670	20
372	20231222	130900	138563320	8670	8670	8670	8670	10
373	20231222	130800	138476620	8670	8670	8670	8670	311
374	20231222	130700	135780250	8680	8680	8680	8680	4
375	20231222	130600	135745530	8680	8680	8680	8680	0
376	20231222	130500	135745530	8680	8680	8680	8680	0
377	20231222	130400	135745530	8680	8680	8680	8680	2
378	20231222	130300	135728170	8670	8670	8670	8670	0
379	20231222	130200	135728170	8670	8670	8670	8670	0
380	20231222	130100	135728170	8670	8670	8670	8670	0
381	20231222	130000	135728170	8670	8670	8670	8670	3
382	20231222	125900	135702160	8670	8670	8670	8670	50
383	20231222	125800	135268660	8680	8680	8680	8680	0
384	20231222	125700	135268660	8680	8680	8680	8680	1
385	20231222	125600	135259980	8680	8680	8680	8680	0
386	20231222	125500	135259980	8680	8680	8680	8680	244
387	20231222	125400	133142060	8680	8680	8680	8680	0
388	20231222	125300	133142060	8680	8670	8680	8670	33
389	20231222	125200	132855930	8670	8670	8670	8670	0
390	20231222	125100	132855930	8670	8670	8670	8670	0
391	20231222	125000	132855930	8670	8670	8670	8670	0
392	20231222	124900	132855930	8670	8670	8670	8670	0
393	20231222	124800	132855930	8670	8670	8670	8670	0
394	20231222	124700	132855930	8670	8670	8670	8670	116
395	20231222	124600	131850210	8670	8670	8670	8670	0
396	20231222	124500	131850210	8670	8670	8670	8670	3
397	20231222	124400	131824200	8680	8680	8680	8680	0
398	20231222	124300	131824200	8680	8680	8680	8680	9
399	20231222	124200	131746080	8680	8680	8680	8680	2
400	20231222	124100	131728720	8680	8680	8680	8680	0
401	20231222	124000	131728720	8680	8680	8680	8680	2
402	20231222	123900	131711360	8670	8670	8670	8670	126
403	20231222	123800	130618940	8670	8670	8670	8670	0
404	20231222	123700	130618940	8670	8670	8670	8670	0
405	20231222	123600	130618940	8670	8670	8670	8670	0
406	20231222	123500	130618940	8670	8670	8670	8670	0
407	20231222	123400	130618940	8670	8670	8670	8670	0
408	20231222	123300	130618940	8670	8670	8670	8670	0
409	20231222	123200	130618940	8670	8680	8680	8670	150
410	20231222	123100	129317440	8680	8680	8680	8680	0
411	20231222	123000	129317440	8680	8680	8680	8680	0
412	20231222	122900	129317440	8680	8680	8680	8680	0
413	20231222	122800	129317440	8680	8680	8680	8680	0
414	20231222	122700	129317440	8680	8680	8680	8680	0
415	20231222	122600	129317440	8680	8680	8680	8680	0
416	20231222	122500	129317440	8680	8680	8680	8680	0
417	20231222	122400	129317440	8680	8680	8680	8680	0
418	20231222	122300	129317440	8680	8680	8680	8680	0
419	20231222	122200	129317440	8680	8680	8680	8680	0
420	20231222	122100	129317440	8680	8680	8680	8680	41
421	20231222	122000	128961560	8670	8670	8670	8670	0
422	20231222	121900	128961560	8670	8670	8670	8670	0
423	20231222	121800	128961560	8670	8670	8670	8670	0
424	20231222	121700	128961560	8670	8670	8670	8670	5
425	20231222	121600	128918210	8670	8670	8670	8670	0
426	20231222	121500	128918210	8670	8670	8670	8670	0
427	20231222	121400	128918210	8670	8670	8670	8670	200
428	20231222	121300	127184210	8670	8680	8680	8670	120
429	20231222	121200	126143610	8680	8680	8680	8680	0
430	20231222	121100	126143610	8680	8680	8680	8680	0
431	20231222	121000	126143610	8680	8680	8680	8680	100
432	20231222	120900	125275610	8680	8680	8680	8680	0
433	20231222	120800	125275610	8680	8680	8680	8680	0
434	20231222	120700	125275610	8680	8680	8680	8680	0
435	20231222	120600	125275610	8680	8680	8680	8680	0
436	20231222	120500	125275610	8680	8680	8680	8680	0
437	20231222	120400	125275610	8680	8680	8680	8680	0
438	20231222	120300	125275610	8680	8680	8680	8680	0
439	20231222	120200	125275610	8680	8670	8680	8670	102
440	20231222	120100	124391250	8670	8670	8670	8670	0
441	20231222	120000	124391250	8670	8670	8670	8670	0
442	20231222	115900	124391250	8670	8670	8670	8670	1
443	20231222	115800	124382580	8680	8680	8680	8680	0
444	20231222	115700	124382580	8680	8680	8680	8680	71
445	20231222	115600	123766300	8680	8680	8680	8680	0
446	20231222	115500	123766300	8680	8680	8680	8680	0
447	20231222	115400	123766300	8680	8680	8680	8680	1300
448	20231222	115300	112482300	8690	8690	8690	8690	0
449	20231222	115200	112482300	8690	8690	8690	8690	0
450	20231222	115100	112482300	8690	8690	8690	8690	0
451	20231222	115000	112482300	8690	8690	8690	8690	0
452	20231222	114900	112482300	8690	8690	8690	8690	0
453	20231222	114800	112482300	8690	8690	8690	8690	30
454	20231222	114700	112221600	8690	8690	8690	8690	0
455	20231222	114600	112221600	8690	8690	8690	8690	0
456	20231222	114500	112221600	8690	8690	8690	8690	0
457	20231222	114400	112221600	8690	8690	8690	8690	0
458	20231222	114300	112221600	8690	8690	8690	8690	0
459	20231222	114200	112221600	8690	8690	8690	8690	0
460	20231222	114100	112221600	8690	8690	8690	8690	0
461	20231222	114000	112221600	8690	8690	8690	8690	0
462	20231222	113900	112221600	8690	8690	8690	8690	0
463	20231222	113800	112221600	8690	8690	8690	8690	0
464	20231222	113700	112221600	8690	8690	8690	8690	5
465	20231222	113600	112178150	8690	8690	8690	8690	0
466	20231222	113500	112178150	8690	8690	8690	8690	0
467	20231222	113400	112178150	8690	8690	8690	8690	0
468	20231222	113300	112178150	8690	8690	8690	8690	3
469	20231222	113200	112152080	8690	8690	8690	8690	98
470	20231222	113100	111300460	8690	8690	8690	8690	0
471	20231222	113000	111300460	8690	8690	8690	8690	0
472	20231222	112900	111300460	8690	8690	8690	8690	0
473	20231222	112800	111300460	8690	8690	8690	8690	0
474	20231222	112700	111300460	8690	8680	8690	8680	29
475	20231222	112600	111048710	8680	8680	8680	8680	0
476	20231222	112500	111048710	8680	8680	8680	8680	0
477	20231222	112400	111048710	8680	8680	8680	8680	24
478	20231222	112300	110840390	8690	8690	8690	8690	0
479	20231222	112200	110840390	8690	8690	8690	8690	0
480	20231222	112100	110840390	8690	8690	8690	8690	257
481	20231222	112000	108607060	8690	8690	8690	8690	0
482	20231222	111900	108607060	8690	8690	8690	8690	528
483	20231222	111800	104018740	8690	8690	8690	8690	20
484	20231222	111700	103844940	8690	8690	8690	8690	0
485	20231222	111600	103844940	8690	8690	8690	8690	0
486	20231222	111500	103844940	8690	8690	8690	8690	0
487	20231222	111400	103844940	8690	8690	8690	8690	0
488	20231222	111300	103844940	8690	8690	8690	8690	0
489	20231222	111200	103844940	8690	8690	8690	8690	0
490	20231222	111100	103844940	8690	8690	8690	8690	1
491	20231222	111000	103836250	8690	8690	8690	8690	0
492	20231222	110900	103836250	8690	8690	8690	8690	0
493	20231222	110800	103836250	8690	8690	8690	8690	0
494	20231222	110700	103836250	8690	8690	8690	8690	149
495	20231222	110600	102541440	8690	8690	8690	8690	0
496	20231222	110500	102541440	8690	8690	8690	8690	5
497	20231222	110400	102497990	8690	8690	8690	8690	100
498	20231222	110300	101628990	8700	8700	8700	8700	0
499	20231222	110200	101628990	8700	8700	8700	8700	60
500	20231222	110100	101106990	8700	8700	8700	8700	15
501	20231222	110000	100976490	8710	8710	8710	8710	0
502	20231222	105900	100976490	8710	8710	8710	8710	0
503	20231222	105800	100976490	8710	8710	8710	8710	0
504	20231222	105700	100976490	8710	8710	8710	8710	0
505	20231222	105600	100976490	8710	8710	8710	8710	0
506	20231222	105500	100976490	8710	8710	8710	8710	0
507	20231222	105400	100976490	8710	8710	8710	8710	57
508	20231222	105300	100480020	8700	8700	8700	8700	0
509	20231222	105200	100480020	8700	8700	8700	8700	63
510	20231222	105100	99931920	8700	8700	8700	8700	48
511	20231222	105000	99514320	8690	8690	8690	8690	0
512	20231222	104900	99514320	8690	8690	8690	8690	0
513	20231222	104800	99514320	8690	8690	8690	8690	2
514	20231222	104700	99496940	8700	8700	8700	8700	0
515	20231222	104600	99496940	8700	8700	8700	8700	30
516	20231222	104500	99235940	8700	8700	8700	8700	325
517	20231222	104400	96408440	8700	8700	8700	8700	94
518	20231222	104300	95590640	8700	8700	8700	8700	391
519	20231222	104200	92188940	8690	8690	8690	8690	100
520	20231222	104100	91319940	8690	8690	8690	8690	0
521	20231222	104000	91319940	8690	8690	8690	8690	0
522	20231222	103900	91319940	8690	8690	8690	8690	0
523	20231222	103800	91319940	8690	8690	8690	8690	0
524	20231222	103700	91319940	8690	8690	8690	8690	0
525	20231222	103600	91319940	8690	8690	8690	8690	0
526	20231222	103500	91319940	8690	8690	8690	8690	0
527	20231222	103400	91319940	8690	8690	8690	8690	0
528	20231222	103300	91319940	8690	8690	8690	8690	3
529	20231222	103200	91293870	8690	8690	8690	8690	0
530	20231222	103100	91293870	8690	8690	8690	8690	0
531	20231222	103000	91293870	8690	8690	8690	8690	0
532	20231222	102900	91293870	8690	8690	8690	8690	0
533	20231222	102800	91293870	8690	8690	8690	8690	0
534	20231222	102700	91293870	8690	8690	8690	8690	103
535	20231222	102600	90398800	8700	8700	8700	8700	0
536	20231222	102500	90398800	8700	8700	8700	8700	200
537	20231222	102400	88658800	8700	8700	8700	8700	0
538	20231222	102300	88658800	8700	8690	8700	8690	181
539	20231222	102200	87084600	8700	8700	8700	8700	281
540	20231222	102100	84639900	8700	8700	8700	8700	1258
541	20231222	102000	73695300	8690	8690	8690	8690	24
542	20231222	101900	73486740	8690	8690	8690	8690	97
543	20231222	101800	72643810	8690	8690	8690	8690	0
544	20231222	101700	72643810	8690	8690	8690	8690	5
545	20231222	101600	72600360	8680	8680	8680	8680	1
546	20231222	101500	72591680	8670	8670	8670	8670	0
547	20231222	101400	72591680	8670	8670	8670	8670	0
548	20231222	101300	72591680	8670	8670	8670	8670	0
549	20231222	101200	72591680	8670	8690	8690	8670	302
550	20231222	101100	69969640	8680	8680	8680	8680	601
551	20231222	101000	64752960	8680	8680	8680	8680	399
552	20231222	100900	61289640	8680	8680	8680	8680	0
553	20231222	100800	61289640	8680	8680	8680	8680	4
554	20231222	100700	61254920	8680	8680	8680	8680	1
555	20231222	100600	61246240	8670	8670	8670	8670	0
556	20231222	100500	61246240	8670	8670	8670	8670	0
557	20231222	100400	61246240	8670	8670	8670	8670	8
558	20231222	100300	61176880	8680	8680	8680	8680	0
559	20231222	100200	61176880	8680	8680	8680	8680	0
560	20231222	100100	61176880	8680	8680	8680	8680	0
561	20231222	100000	61176880	8680	8680	8680	8680	1
562	20231222	095900	61168200	8680	8680	8680	8680	539
563	20231222	095800	56489680	8670	8670	8670	8670	1
564	20231222	095700	56481010	8680	8680	8680	8670	104
565	20231222	095600	55578830	8680	8680	8680	8680	0
566	20231222	095500	55578830	8680	8680	8680	8680	0
567	20231222	095400	55578830	8680	8680	8680	8680	0
568	20231222	095300	55578830	8680	8680	8680	8680	0
569	20231222	095200	55578830	8680	8680	8680	8680	0
570	20231222	095100	55578830	8680	8680	8680	8680	0
571	20231222	095000	55578830	8680	8680	8680	8680	106
572	20231222	094900	54658750	8680	8680	8680	8680	0
573	20231222	094800	54658750	8680	8680	8680	8680	0
574	20231222	094700	54658750	8680	8680	8680	8680	100
575	20231222	094600	53790750	8680	8680	8680	8680	0
576	20231222	094500	53790750	8680	8680	8680	8680	0
577	20231222	094400	53790750	8680	8680	8680	8680	0
578	20231222	094300	53790750	8680	8670	8680	8670	50
579	20231222	094200	53356780	8670	8670	8670	8660	231
580	20231222	094100	51356010	8680	8680	8680	8680	2
581	20231222	094000	51338650	8680	8680	8680	8680	31
582	20231222	093900	51069570	8670	8670	8670	8670	10
583	20231222	093800	50982870	8670	8670	8670	8670	0
584	20231222	093700	50982870	8670	8670	8670	8670	0
585	20231222	093600	50982870	8670	8680	8680	8670	361
586	20231222	093500	47852500	8680	8680	8680	8680	33
587	20231222	093400	47566060	8680	8680	8680	8680	17
588	20231222	093300	47418500	8670	8670	8670	8670	0
589	20231222	093200	47418500	8670	8670	8670	8670	0
590	20231222	093100	47418500	8670	8680	8680	8670	7
591	20231222	093000	47357800	8680	8680	8680	8680	17
592	20231222	092900	47210240	8680	8680	8680	8680	20
593	20231222	092800	47036640	8680	8680	8680	8680	3
594	20231222	092700	47010600	8680	8680	8680	8680	22
595	20231222	092600	46819640	8680	8680	8680	8680	50
596	20231222	092500	46385640	8680	8680	8680	8680	0
597	20231222	092400	46385640	8680	8680	8680	8680	0
598	20231222	092300	46385640	8680	8680	8680	8680	40
599	20231222	092200	46038440	8680	8680	8680	8680	22
600	20231222	092100	45847480	8680	8680	8680	8680	0
601	20231222	092000	45847480	8680	8680	8680	8680	131
602	20231222	091900	44710400	8690	8690	8690	8690	200
603	20231222	091800	42972400	8690	8690	8690	8690	400
604	20231222	091700	39496400	8690	8670	8690	8670	305
605	20231222	091600	36849900	8670	8670	8670	8670	88
606	20231222	091500	36086940	8670	8650	8670	8650	101
607	20231222	091400	35213270	8640	8640	8640	8640	2
608	20231222	091300	35195990	8640	8640	8640	8640	500
609	20231222	091200	30875990	8640	8640	8640	8640	0
610	20231222	091100	30875990	8640	8640	8640	8640	82
611	20231222	091000	30167510	8640	8630	8640	8600	2370
612	20231222	090900	9765780	8630	8630	8630	8630	0
613	20231222	090800	9765780	8630	8630	8630	8630	100
614	20231222	090700	8902780	8630	8650	8650	8630	101
615	20231222	090600	8029950	8660	8660	8660	8660	285
616	20231222	090500	5561850	8630	8630	8630	8630	0
617	20231222	090400	5561850	8630	8660	8660	8630	101
618	20231222	090300	4690100	8640	8650	8650	8640	28
619	20231222	090200	4448070	8650	8660	8660	8650	488
620	20231222	090100	225090	8650	8650	8650	8650	0
621	20231222	090000	225090	8650	8660	8660	8650	26