KissMeData/093190/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195800	464379650	5770	5770	5770	5770	4023
3	20231222	195700	464379650	5770	5770	5770	5770	0
4	20231222	195600	464379650	5770	5770	5770	5770	0
5	20231222	195500	464379650	5770	5770	5770	5770	0
6	20231222	195400	464379650	5770	5770	5770	5770	0
7	20231222	195300	464379650	5770	5770	5770	5770	0
8	20231222	195200	464379650	5770	5770	5770	5770	0
9	20231222	195100	464379650	5770	5770	5770	5770	0
10	20231222	195000	464379650	5770	5770	5770	5770	0
11	20231222	194900	464379650	5770	5770	5770	5770	0
12	20231222	194800	464379650	5770	5770	5770	5770	0
13	20231222	194700	464379650	5770	5770	5770	5770	0
14	20231222	194600	464379650	5770	5770	5770	5770	0
15	20231222	194500	464379650	5770	5770	5770	5770	0
16	20231222	194400	464379650	5770	5770	5770	5770	0
17	20231222	194300	464379650	5770	5770	5770	5770	0
18	20231222	194200	464379650	5770	5770	5770	5770	0
19	20231222	194100	464379650	5770	5770	5770	5770	0
20	20231222	194000	464379650	5770	5770	5770	5770	0
21	20231222	193900	464379650	5770	5770	5770	5770	0
22	20231222	193800	464379650	5770	5770	5770	5770	0
23	20231222	193700	464379650	5770	5770	5770	5770	0
24	20231222	193600	464379650	5770	5770	5770	5770	0
25	20231222	193500	464379650	5770	5770	5770	5770	0
26	20231222	193400	464379650	5770	5770	5770	5770	0
27	20231222	193300	464379650	5770	5770	5770	5770	0
28	20231222	193200	464379650	5770	5770	5770	5770	0
29	20231222	193100	464379650	5770	5770	5770	5770	0
30	20231222	193000	464379650	5770	5770	5770	5770	0
31	20231222	192900	464379650	5770	5770	5770	5770	0
32	20231222	192800	464379650	5770	5770	5770	5770	4023
33	20231222	192700	464379650	5770	5770	5770	5770	0
34	20231222	192600	464379650	5770	5770	5770	5770	0
35	20231222	192500	464379650	5770	5770	5770	5770	0
36	20231222	192400	464379650	5770	5770	5770	5770	0
37	20231222	192300	464379650	5770	5770	5770	5770	0
38	20231222	192200	464379650	5770	5770	5770	5770	0
39	20231222	192100	464379650	5770	5770	5770	5770	0
40	20231222	192000	464379650	5770	5770	5770	5770	0
41	20231222	191900	464379650	5770	5770	5770	5770	0
42	20231222	191800	464379650	5770	5770	5770	5770	0
43	20231222	191700	464379650	5770	5770	5770	5770	0
44	20231222	191600	464379650	5770	5770	5770	5770	0
45	20231222	191500	464379650	5770	5770	5770	5770	0
46	20231222	191400	464379650	5770	5770	5770	5770	0
47	20231222	191300	464379650	5770	5770	5770	5770	0
48	20231222	191200	464379650	5770	5770	5770	5770	0
49	20231222	191100	464379650	5770	5770	5770	5770	0
50	20231222	191000	464379650	5770	5770	5770	5770	0
51	20231222	190900	464379650	5770	5770	5770	5770	0
52	20231222	190800	464379650	5770	5770	5770	5770	0
53	20231222	190700	464379650	5770	5770	5770	5770	0
54	20231222	190600	464379650	5770	5770	5770	5770	0
55	20231222	190500	464379650	5770	5770	5770	5770	0
56	20231222	190400	464379650	5770	5770	5770	5770	0
57	20231222	190300	464379650	5770	5770	5770	5770	0
58	20231222	190200	464379650	5770	5770	5770	5770	0
59	20231222	190100	464379650	5770	5770	5770	5770	0
60	20231222	190000	464379650	5770	5770	5770	5770	0
61	20231222	185900	464379650	5770	5770	5770	5770	0
62	20231222	185800	464379650	5770	5770	5770	5770	4023
63	20231222	185700	464379650	5770	5770	5770	5770	0
64	20231222	185600	464379650	5770	5770	5770	5770	0
65	20231222	185500	464379650	5770	5770	5770	5770	0
66	20231222	185400	464379650	5770	5770	5770	5770	0
67	20231222	185300	464379650	5770	5770	5770	5770	0
68	20231222	185200	464379650	5770	5770	5770	5770	0
69	20231222	185100	464379650	5770	5770	5770	5770	0
70	20231222	185000	464379650	5770	5770	5770	5770	0
71	20231222	184900	464379650	5770	5770	5770	5770	0
72	20231222	184800	464379650	5770	5770	5770	5770	0
73	20231222	184700	464379650	5770	5770	5770	5770	0
74	20231222	184600	464379650	5770	5770	5770	5770	0
75	20231222	184500	464379650	5770	5770	5770	5770	0
76	20231222	184400	464379650	5770	5770	5770	5770	0
77	20231222	184300	464379650	5770	5770	5770	5770	0
78	20231222	184200	464379650	5770	5770	5770	5770	0
79	20231222	184100	464379650	5770	5770	5770	5770	0
80	20231222	184000	464379650	5770	5770	5770	5770	0
81	20231222	183900	464379650	5770	5770	5770	5770	0
82	20231222	183800	464379650	5770	5770	5770	5770	0
83	20231222	183700	464379650	5770	5770	5770	5770	0
84	20231222	183600	464379650	5770	5770	5770	5770	0
85	20231222	183500	464379650	5770	5770	5770	5770	0
86	20231222	183400	464379650	5770	5770	5770	5770	0
87	20231222	183300	464379650	5770	5770	5770	5770	0
88	20231222	183200	464379650	5770	5770	5770	5770	0
89	20231222	183100	464379650	5770	5770	5770	5770	0
90	20231222	183000	464379650	5770	5770	5770	5770	0
91	20231222	182900	464379650	5770	5770	5770	5770	0
92	20231222	182800	464379650	5770	5770	5770	5770	4023
93	20231222	182700	464379650	5770	5770	5770	5770	0
94	20231222	182600	464379650	5770	5770	5770	5770	0
95	20231222	182500	464379650	5770	5770	5770	5770	0
96	20231222	182400	464379650	5770	5770	5770	5770	0
97	20231222	182300	464379650	5770	5770	5770	5770	0
98	20231222	182200	464379650	5770	5770	5770	5770	0
99	20231222	182100	464379650	5770	5770	5770	5770	0
100	20231222	182000	464379650	5770	5770	5770	5770	0
101	20231222	181900	464379650	5770	5770	5770	5770	0
102	20231222	181800	464379650	5770	5770	5770	5770	0
103	20231222	181700	464379650	5770	5770	5770	5770	0
104	20231222	181600	464379650	5770	5770	5770	5770	0
105	20231222	181500	464379650	5770	5770	5770	5770	0
106	20231222	181400	464379650	5770	5770	5770	5770	0
107	20231222	181300	464379650	5770	5770	5770	5770	0
108	20231222	181200	464379650	5770	5770	5770	5770	0
109	20231222	181100	464379650	5770	5770	5770	5770	0
110	20231222	181000	464379650	5770	5770	5770	5770	0
111	20231222	180900	464379650	5770	5770	5770	5770	0
112	20231222	180800	464379650	5770	5770	5770	5770	0
113	20231222	180700	464379650	5770	5770	5770	5770	0
114	20231222	180600	464379650	5770	5770	5770	5770	0
115	20231222	180500	464379650	5770	5770	5770	5770	0
116	20231222	180400	464379650	5770	5770	5770	5770	0
117	20231222	180300	464379650	5770	5770	5770	5770	0
118	20231222	180200	464379650	5770	5770	5770	5770	0
119	20231222	180100	464379650	5770	5770	5770	5770	0
120	20231222	180000	464379650	5770	5770	5770	5770	0
121	20231222	175900	464379650	5770	5770	5770	5770	0
122	20231222	175800	464379650	5770	5770	5770	5770	4023
123	20231222	175700	464379650	5770	5770	5770	5770	0
124	20231222	175600	464379650	5770	5770	5770	5770	0
125	20231222	175500	464379650	5770	5770	5770	5770	0
126	20231222	175400	464379650	5770	5770	5770	5770	0
127	20231222	175300	464379650	5770	5770	5770	5770	0
128	20231222	175200	464379650	5770	5770	5770	5770	0
129	20231222	175100	464379650	5770	5770	5770	5770	0
130	20231222	175000	464379650	5770	5770	5770	5770	0
131	20231222	174900	464379650	5770	5770	5770	5770	0
132	20231222	174800	464379650	5770	5770	5770	5770	0
133	20231222	174700	464379650	5770	5770	5770	5770	0
134	20231222	174600	464379650	5770	5770	5770	5770	0
135	20231222	174500	464379650	5770	5770	5770	5770	0
136	20231222	174400	464379650	5770	5770	5770	5770	0
137	20231222	174300	464379650	5770	5770	5770	5770	0
138	20231222	174200	464379650	5770	5770	5770	5770	0
139	20231222	174100	464379650	5770	5770	5770	5770	0
140	20231222	174000	464379650	5770	5770	5770	5770	0
141	20231222	173900	464379650	5770	5770	5770	5770	0
142	20231222	173800	464379650	5770	5770	5770	5770	0
143	20231222	173700	464379650	5770	5770	5770	5770	0
144	20231222	173600	464379650	5770	5770	5770	5770	0
145	20231222	173500	464379650	5770	5770	5770	5770	0
146	20231222	173400	464379650	5770	5770	5770	5770	0
147	20231222	173300	464379650	5770	5770	5770	5770	0
148	20231222	173200	464379650	5770	5770	5770	5770	0
149	20231222	173100	464379650	5770	5770	5770	5770	0
150	20231222	173000	464379650	5770	5770	5770	5770	0
151	20231222	172900	464379650	5770	5770	5770	5770	0
152	20231222	172800	464379650	5770	5770	5770	5770	4023
153	20231222	172700	464379650	5770	5770	5770	5770	0
154	20231222	172600	464379650	5770	5770	5770	5770	0
155	20231222	172500	464379650	5770	5770	5770	5770	0
156	20231222	172400	464379650	5770	5770	5770	5770	0
157	20231222	172300	464379650	5770	5770	5770	5770	0
158	20231222	172200	464379650	5770	5770	5770	5770	0
159	20231222	172100	464379650	5770	5770	5770	5770	0
160	20231222	172000	464379650	5770	5770	5770	5770	0
161	20231222	171900	464379650	5770	5770	5770	5770	0
162	20231222	171800	464379650	5770	5770	5770	5770	0
163	20231222	171700	464379650	5770	5770	5770	5770	0
164	20231222	171600	464379650	5770	5770	5770	5770	0
165	20231222	171500	464379650	5770	5770	5770	5770	0
166	20231222	171400	464379650	5770	5770	5770	5770	0
167	20231222	171300	464379650	5770	5770	5770	5770	0
168	20231222	171200	464379650	5770	5770	5770	5770	0
169	20231222	171100	464379650	5770	5770	5770	5770	0
170	20231222	171000	464379650	5770	5770	5770	5770	0
171	20231222	170900	464379650	5770	5770	5770	5770	0
172	20231222	170800	464379650	5770	5770	5770	5770	0
173	20231222	170700	464379650	5770	5770	5770	5770	0
174	20231222	170600	464379650	5770	5770	5770	5770	0
175	20231222	170500	464379650	5770	5770	5770	5770	0
176	20231222	170400	464379650	5770	5770	5770	5770	0
177	20231222	170300	464379650	5770	5770	5770	5770	0
178	20231222	170200	464379650	5770	5770	5770	5770	0
179	20231222	170100	464379650	5770	5770	5770	5770	0
180	20231222	170000	464379650	5770	5770	5770	5770	0
181	20231222	165900	464379650	5770	5770	5770	5770	0
182	20231222	165800	464379650	5770	5770	5770	5770	4023
183	20231222	165700	464379650	5770	5770	5770	5770	0
184	20231222	165600	464379650	5770	5770	5770	5770	0
185	20231222	165500	464379650	5770	5770	5770	5770	0
186	20231222	165400	464379650	5770	5770	5770	5770	0
187	20231222	165300	464379650	5770	5770	5770	5770	0
188	20231222	165200	464379650	5770	5770	5770	5770	0
189	20231222	165100	464379650	5770	5770	5770	5770	0
190	20231222	165000	464379650	5770	5770	5770	5770	0
191	20231222	164900	464379650	5770	5770	5770	5770	0
192	20231222	164800	464379650	5770	5770	5770	5770	0
193	20231222	164700	464379650	5770	5770	5770	5770	0
194	20231222	164600	464379650	5770	5770	5770	5770	0
195	20231222	164500	464379650	5770	5770	5770	5770	0
196	20231222	164400	464379650	5770	5770	5770	5770	0
197	20231222	164300	464379650	5770	5770	5770	5770	0
198	20231222	164200	464379650	5770	5770	5770	5770	0
199	20231222	164100	464379650	5770	5770	5770	5770	0
200	20231222	164000	464379650	5770	5770	5770	5770	0
201	20231222	163900	464379650	5770	5770	5770	5770	0
202	20231222	163800	464379650	5770	5770	5770	5770	0
203	20231222	163700	464379650	5770	5770	5770	5770	0
204	20231222	163600	464379650	5770	5770	5770	5770	0
205	20231222	163500	464379650	5770	5770	5770	5770	0
206	20231222	163400	464379650	5770	5770	5770	5770	0
207	20231222	163300	464379650	5770	5770	5770	5770	0
208	20231222	163200	464379650	5770	5770	5770	5770	0
209	20231222	163100	464379650	5770	5770	5770	5770	0
210	20231222	163000	464379650	5770	5770	5770	5770	0
211	20231222	162900	464379650	5770	5770	5770	5770	0
212	20231222	162800	464379650	5770	5770	5770	5770	4023
213	20231222	162700	464379650	5770	5770	5770	5770	0
214	20231222	162600	464379650	5770	5770	5770	5770	0
215	20231222	162500	464379650	5770	5770	5770	5770	0
216	20231222	162400	464379650	5770	5770	5770	5770	0
217	20231222	162300	464379650	5770	5770	5770	5770	0
218	20231222	162200	464379650	5770	5770	5770	5770	0
219	20231222	162100	464379650	5770	5770	5770	5770	0
220	20231222	162000	464379650	5770	5770	5770	5770	0
221	20231222	161900	464379650	5770	5770	5770	5770	0
222	20231222	161800	464379650	5770	5770	5770	5770	0
223	20231222	161700	464379650	5770	5770	5770	5770	0
224	20231222	161600	464379650	5770	5770	5770	5770	0
225	20231222	161500	464379650	5770	5770	5770	5770	0
226	20231222	161400	464379650	5770	5770	5770	5770	0
227	20231222	161300	464379650	5770	5770	5770	5770	0
228	20231222	161200	464379650	5770	5770	5770	5770	0
229	20231222	161100	464379650	5770	5770	5770	5770	0
230	20231222	161000	464379650	5770	5770	5770	5770	0
231	20231222	160900	464379650	5770	5770	5770	5770	0
232	20231222	160800	464379650	5770	5770	5770	5770	0
233	20231222	160700	464379650	5770	5770	5770	5770	0
234	20231222	160600	464379650	5770	5770	5770	5770	0
235	20231222	160500	464379650	5770	5770	5770	5770	0
236	20231222	160400	464379650	5770	5770	5770	5770	0
237	20231222	160300	464379650	5770	5770	5770	5770	0
238	20231222	160200	464379650	5770	5770	5770	5770	0
239	20231222	160100	464379650	5770	5770	5770	5770	0
240	20231222	160000	464379650	5770	5770	5770	5770	0
241	20231222	155900	464379650	5770	5770	5770	5770	0
242	20231222	155800	464379650	5770	5770	5770	5770	4023
243	20231222	155700	464379650	5770	5770	5770	5770	0
244	20231222	155600	464379650	5770	5770	5770	5770	0
245	20231222	155500	464379650	5770	5770	5770	5770	0
246	20231222	155400	464379650	5770	5770	5770	5770	0
247	20231222	155300	464379650	5770	5770	5770	5770	0
248	20231222	155200	464379650	5770	5770	5770	5770	0
249	20231222	155100	464379650	5770	5770	5770	5770	0
250	20231222	155000	464379650	5770	5770	5770	5770	0
251	20231222	154900	464379650	5770	5770	5770	5770	0
252	20231222	154800	464379650	5770	5770	5770	5770	0
253	20231222	154700	464379650	5770	5770	5770	5770	0
254	20231222	154600	464379650	5770	5770	5770	5770	0
255	20231222	154500	464379650	5770	5770	5770	5770	0
256	20231222	154400	464379650	5770	5770	5770	5770	0
257	20231222	154300	464379650	5770	5770	5770	5770	0
258	20231222	154200	464379650	5770	5770	5770	5770	0
259	20231222	154100	464379650	5770	5770	5770	5770	0
260	20231222	154000	464379650	5770	5770	5770	5770	0
261	20231222	153900	464379650	5770	5770	5770	5770	0
262	20231222	153800	464379650	5770	5770	5770	5770	0
263	20231222	153700	464379650	5770	5770	5770	5770	0
264	20231222	153600	464379650	5770	5770	5770	5770	0
265	20231222	153500	464379650	5770	5770	5770	5770	0
266	20231222	153400	464379650	5770	5770	5770	5770	0
267	20231222	153300	464379650	5770	5770	5770	5770	0
268	20231222	153200	464379650	5770	5770	5770	5770	0
269	20231222	153100	464379650	5770	5770	5770	5770	0
270	20231222	153000	464379650	5770	5770	5770	5770	4023
271	20231222	152900	441166940	5810	5810	5810	5810	0
272	20231222	152800	441166940	5810	5810	5810	5810	0
273	20231222	152700	441166940	5810	5810	5810	5810	0
274	20231222	152600	441166940	5810	5810	5810	5810	0
275	20231222	152500	441166940	5810	5810	5810	5810	0
276	20231222	152400	441166940	5810	5810	5810	5810	0
277	20231222	152300	441166940	5810	5810	5810	5810	0
278	20231222	152200	441166940	5810	5810	5810	5810	0
279	20231222	152100	441166940	5810	5810	5810	5810	0
280	20231222	152000	441166940	5810	5810	5810	5810	0
281	20231222	151900	441166940	5810	5800	5820	5800	1338
282	20231222	151800	433406080	5790	5790	5790	5790	2
283	20231222	151700	433394500	5790	5790	5790	5790	21
284	20231222	151600	433272910	5800	5800	5800	5800	0
285	20231222	151500	433272910	5800	5800	5800	5800	263
286	20231222	151400	431747510	5800	5790	5800	5780	69
287	20231222	151300	431347350	5790	5790	5790	5790	402
288	20231222	151200	429019770	5790	5790	5790	5790	17
289	20231222	151100	428921340	5780	5780	5780	5780	218
290	20231222	151000	427661300	5780	5780	5780	5780	0
291	20231222	150900	427661300	5780	5780	5780	5780	351
292	20231222	150800	425632520	5780	5780	5780	5780	1001
293	20231222	150700	419846740	5790	5790	5790	5790	0
294	20231222	150600	419846740	5790	5800	5800	5790	101
295	20231222	150500	419260950	5800	5800	5800	5800	0
296	20231222	150400	419260950	5800	5800	5800	5800	1
297	20231222	150300	419255150	5800	5810	5810	5800	2
298	20231222	150200	419243540	5780	5800	5800	5780	162
299	20231222	150100	418307150	5810	5810	5810	5810	1
300	20231222	150000	418301340	5820	5820	5820	5820	0
301	20231222	145900	418301340	5820	5820	5820	5820	1
302	20231222	145800	418295520	5820	5820	5820	5820	110
303	20231222	145700	417655320	5820	5800	5820	5790	332
304	20231222	145600	415724160	5790	5790	5790	5790	10
305	20231222	145500	415666260	5800	5800	5800	5800	1
306	20231222	145400	415660460	5780	5780	5780	5780	2
307	20231222	145300	415648900	5780	5780	5780	5780	0
308	20231222	145200	415648900	5780	5780	5780	5780	2
309	20231222	145100	415637340	5780	5780	5780	5780	0
310	20231222	145000	415637340	5780	5780	5780	5780	450
311	20231222	144900	413036340	5780	5790	5790	5780	450
312	20231222	144800	410432370	5800	5800	5800	5800	0
313	20231222	144700	410432370	5800	5800	5800	5800	0
314	20231222	144600	410432370	5800	5800	5800	5800	0
315	20231222	144500	410432370	5800	5800	5800	5800	0
316	20231222	144400	410432370	5800	5800	5800	5800	90
317	20231222	144300	409910370	5790	5790	5790	5790	100
318	20231222	144200	409331370	5800	5790	5800	5790	1686
319	20231222	144100	399558610	5790	5790	5790	5790	1
320	20231222	144000	399552820	5800	5800	5800	5800	309
321	20231222	143900	397760620	5800	5800	5800	5800	1727
322	20231222	143800	387744020	5790	5790	5790	5790	3
323	20231222	143700	387726650	5790	5790	5790	5790	0
324	20231222	143600	387726650	5790	5790	5790	5790	0
325	20231222	143500	387726650	5790	5790	5790	5790	1
326	20231222	143400	387720860	5790	5790	5790	5790	0
327	20231222	143300	387720860	5790	5790	5790	5790	0
328	20231222	143200	387720860	5790	5780	5790	5780	585
329	20231222	143100	384333720	5800	5800	5800	5800	0
330	20231222	143000	384333720	5800	5800	5800	5800	1
331	20231222	142900	384327920	5800	5800	5800	5800	0
332	20231222	142800	384327920	5800	5780	5800	5780	301
333	20231222	142700	382587970	5790	5790	5790	5790	0
334	20231222	142600	382587970	5790	5790	5790	5790	1711
335	20231222	142500	372681280	5790	5790	5790	5790	0
336	20231222	142400	372681280	5790	5790	5790	5790	2
337	20231222	142300	372669700	5800	5800	5800	5800	838
338	20231222	142200	367809300	5800	5810	5810	5800	1194
339	20231222	142100	360883850	5810	5810	5810	5810	224
340	20231222	142000	359582410	5810	5810	5810	5810	0
341	20231222	141900	359582410	5810	5810	5810	5810	100
342	20231222	141800	359001410	5810	5810	5810	5810	101
343	20231222	141700	358414600	5810	5810	5810	5810	200
344	20231222	141600	357252600	5820	5820	5820	5820	0
345	20231222	141500	357252600	5820	5820	5820	5820	0
346	20231222	141400	357252600	5820	5820	5820	5820	0
347	20231222	141300	357252600	5820	5820	5820	5820	0
348	20231222	141200	357252600	5820	5820	5820	5820	5
349	20231222	141100	357223500	5800	5800	5800	5800	16
350	20231222	141000	357130700	5800	5800	5800	5800	1
351	20231222	140900	357124900	5800	5800	5800	5800	0
352	20231222	140800	357124900	5800	5800	5800	5800	0
353	20231222	140700	357124900	5800	5800	5800	5800	2
354	20231222	140600	357113300	5800	5800	5800	5800	1
355	20231222	140500	357107500	5800	5800	5800	5800	1
356	20231222	140400	357101700	5800	5800	5800	5800	0
357	20231222	140300	357101700	5800	5800	5800	5800	0
358	20231222	140200	357101700	5800	5800	5800	5800	1
359	20231222	140100	357095900	5800	5800	5800	5800	0
360	20231222	140000	357095900	5800	5800	5800	5800	1
361	20231222	135900	357090100	5820	5820	5820	5820	0
362	20231222	135800	357090100	5820	5820	5820	5820	18
363	20231222	135700	356985340	5820	5820	5820	5820	406
364	20231222	135600	354622420	5800	5800	5800	5800	1
365	20231222	135500	354616620	5800	5800	5800	5800	0
366	20231222	135400	354616620	5800	5800	5800	5800	1
367	20231222	135300	354610820	5800	5800	5800	5800	0
368	20231222	135200	354610820	5800	5810	5810	5800	676
369	20231222	135100	350689090	5820	5820	5820	5820	0
370	20231222	135000	350689090	5820	5820	5820	5820	0
371	20231222	134900	350689090	5820	5820	5820	5820	773
372	20231222	134800	346190230	5820	5820	5820	5820	121
373	20231222	134700	345486010	5800	5810	5810	5800	200
374	20231222	134600	344325230	5810	5810	5810	5810	0
375	20231222	134500	344325230	5810	5810	5810	5810	1
376	20231222	134400	344319420	5810	5810	5810	5810	10
377	20231222	134300	344261320	5800	5800	5800	5800	2
378	20231222	134200	344249720	5800	5800	5800	5800	10
379	20231222	134100	344191720	5820	5810	5820	5810	550
380	20231222	134000	340991070	5810	5810	5810	5810	0
381	20231222	133900	340991070	5810	5810	5810	5810	0
382	20231222	133800	340991070	5810	5810	5810	5810	4
383	20231222	133700	340967830	5810	5810	5810	5810	0
384	20231222	133600	340967830	5810	5810	5810	5810	0
385	20231222	133500	340967830	5810	5810	5810	5810	1
386	20231222	133400	340962020	5810	5800	5810	5800	34
387	20231222	133300	340764500	5800	5800	5800	5800	0
388	20231222	133200	340764500	5800	5800	5800	5800	0
389	20231222	133100	340764500	5800	5800	5800	5800	1
390	20231222	133000	340758700	5800	5800	5800	5800	0
391	20231222	132900	340758700	5800	5800	5800	5800	1
392	20231222	132800	340752900	5800	5800	5800	5800	0
393	20231222	132700	340752900	5800	5800	5800	5800	140
394	20231222	132600	339940900	5810	5810	5810	5810	0
395	20231222	132500	339940900	5810	5810	5810	5810	1
396	20231222	132400	339935090	5800	5800	5800	5800	0
397	20231222	132300	339935090	5800	5800	5800	5800	1
398	20231222	132200	339929290	5800	5800	5800	5800	0
399	20231222	132100	339929290	5800	5800	5800	5800	0
400	20231222	132000	339929290	5800	5800	5800	5800	2
401	20231222	131900	339917690	5800	5800	5800	5800	1
402	20231222	131800	339911890	5810	5810	5810	5810	3
403	20231222	131700	339894460	5810	5810	5810	5810	0
404	20231222	131600	339894460	5810	5810	5810	5810	0
405	20231222	131500	339894460	5810	5810	5810	5810	2
406	20231222	131400	339882840	5800	5810	5810	5800	1198
407	20231222	131300	332931400	5810	5810	5810	5810	0
408	20231222	131200	332931400	5810	5810	5810	5810	1
409	20231222	131100	332925590	5820	5820	5820	5820	0
410	20231222	131000	332925590	5820	5820	5820	5820	0
411	20231222	130900	332925590	5820	5820	5820	5820	0
412	20231222	130800	332925590	5820	5820	5820	5820	0
413	20231222	130700	332925590	5820	5820	5820	5820	0
414	20231222	130600	332925590	5820	5820	5820	5820	500
415	20231222	130500	330015590	5820	5820	5820	5820	0
416	20231222	130400	330015590	5820	5820	5820	5820	0
417	20231222	130300	330015590	5820	5820	5820	5820	8
418	20231222	130200	329969030	5820	5820	5820	5820	1
419	20231222	130100	329963210	5810	5810	5810	5810	1
420	20231222	130000	329957400	5810	5810	5810	5810	71
421	20231222	125900	329544890	5810	5820	5820	5810	2013
422	20231222	125800	317848720	5820	5820	5820	5820	28
423	20231222	125700	317685760	5820	5820	5820	5820	0
424	20231222	125600	317685760	5820	5820	5820	5820	1
425	20231222	125500	317679940	5820	5820	5820	5820	0
426	20231222	125400	317679940	5820	5820	5820	5820	0
427	20231222	125300	317679940	5820	5820	5820	5820	1
428	20231222	125200	317674120	5820	5820	5820	5820	0
429	20231222	125100	317674120	5820	5820	5820	5820	0
430	20231222	125000	317674120	5820	5810	5820	5810	7
431	20231222	124900	317633390	5810	5810	5810	5810	0
432	20231222	124800	317633390	5810	5810	5810	5810	9
433	20231222	124700	317581100	5820	5820	5820	5820	0
434	20231222	124600	317581100	5820	5820	5820	5820	5
435	20231222	124500	317552000	5810	5810	5810	5810	9
436	20231222	124400	317499710	5810	5810	5810	5810	2
437	20231222	124300	317488090	5800	5800	5800	5800	0
438	20231222	124200	317488090	5800	5800	5800	5800	2
439	20231222	124100	317476490	5800	5800	5800	5800	0
440	20231222	124000	317476490	5800	5800	5800	5800	0
441	20231222	123900	317476490	5800	5810	5810	5800	301
442	20231222	123800	315727690	5810	5810	5810	5810	300
443	20231222	123700	313984690	5810	5810	5810	5810	1203
444	20231222	123600	306995260	5810	5810	5810	5810	2
445	20231222	123500	306983640	5810	5810	5810	5810	0
446	20231222	123400	306983640	5810	5810	5810	5810	0
447	20231222	123300	306983640	5810	5810	5810	5810	1
448	20231222	123200	306977830	5820	5820	5820	5820	203
449	20231222	123100	305796370	5820	5820	5820	5820	1
450	20231222	123000	305790550	5830	5830	5830	5830	50
451	20231222	122900	305499050	5830	5830	5830	5830	0
452	20231222	122800	305499050	5830	5830	5830	5830	0
453	20231222	122700	305499050	5830	5830	5830	5830	0
454	20231222	122600	305499050	5830	5830	5830	5830	0
455	20231222	122500	305499050	5830	5830	5830	5830	0
456	20231222	122400	305499050	5830	5830	5830	5830	0
457	20231222	122300	305499050	5830	5830	5830	5830	0
458	20231222	122200	305499050	5830	5830	5830	5830	10
459	20231222	122100	305440750	5820	5820	5820	5820	0
460	20231222	122000	305440750	5820	5820	5820	5820	1
461	20231222	121900	305434930	5820	5820	5820	5820	0
462	20231222	121800	305434930	5820	5820	5820	5820	500
463	20231222	121700	302524930	5820	5820	5820	5820	1
464	20231222	121600	302519110	5820	5820	5820	5820	699
465	20231222	121500	298450930	5820	5820	5820	5820	100
466	20231222	121400	297868930	5820	5820	5820	5820	0
467	20231222	121300	297868930	5820	5820	5820	5820	0
468	20231222	121200	297868930	5820	5820	5820	5820	0
469	20231222	121100	297868930	5820	5810	5820	5810	91
470	20231222	121000	297339330	5810	5810	5810	5810	20
471	20231222	120900	297223130	5820	5820	5820	5820	0
472	20231222	120800	297223130	5820	5810	5820	5810	36
473	20231222	120700	297013620	5820	5820	5820	5820	0
474	20231222	120600	297013620	5820	5810	5820	5810	22
475	20231222	120500	296885600	5810	5810	5810	5810	485
476	20231222	120400	294067750	5820	5820	5820	5820	0
477	20231222	120300	294067750	5820	5820	5820	5820	6
478	20231222	120200	294032830	5810	5810	5810	5810	0
479	20231222	120100	294032830	5810	5810	5810	5810	0
480	20231222	120000	294032830	5810	5810	5810	5810	5
481	20231222	115900	294003780	5820	5820	5820	5820	0
482	20231222	115800	294003780	5820	5820	5820	5820	0
483	20231222	115700	294003780	5820	5820	5820	5820	0
484	20231222	115600	294003780	5820	5820	5820	5820	5
485	20231222	115500	293974680	5820	5820	5820	5820	1
486	20231222	115400	293968860	5820	5820	5820	5820	0
487	20231222	115300	293968860	5820	5820	5820	5820	1
488	20231222	115200	293963040	5830	5830	5830	5830	0
489	20231222	115100	293963040	5830	5830	5830	5830	31
490	20231222	115000	293782310	5820	5820	5820	5820	0
491	20231222	114900	293782310	5820	5820	5820	5820	1
492	20231222	114800	293776490	5820	5820	5820	5820	0
493	20231222	114700	293776490	5820	5820	5820	5820	0
494	20231222	114600	293776490	5820	5820	5820	5820	2
495	20231222	114500	293764850	5820	5820	5820	5820	0
496	20231222	114400	293764850	5820	5820	5820	5820	11
497	20231222	114300	293700830	5820	5820	5820	5820	0
498	20231222	114200	293700830	5820	5820	5820	5820	0
499	20231222	114100	293700830	5820	5820	5820	5820	1
500	20231222	114000	293695010	5820	5820	5820	5820	0
501	20231222	113900	293695010	5820	5820	5820	5820	0
502	20231222	113800	293695010	5820	5850	5850	5820	4
503	20231222	113700	293671700	5820	5820	5850	5820	21
504	20231222	113600	293549330	5820	5840	5850	5820	11
505	20231222	113500	293485020	5810	5840	5840	5810	47
506	20231222	113400	293210600	5840	5840	5840	5840	1
507	20231222	113300	293204760	5800	5800	5800	5800	1
508	20231222	113200	293198960	5800	5800	5800	5800	17
509	20231222	113100	293100360	5800	5800	5800	5800	1
510	20231222	113000	293094560	5850	5850	5850	5850	0
511	20231222	112900	293094560	5850	5850	5850	5850	0
512	20231222	112800	293094560	5850	5850	5850	5850	0
513	20231222	112700	293094560	5850	5820	5850	5820	10
514	20231222	112600	293036150	5850	5800	5850	5800	2200
515	20231222	112500	280204720	5790	5790	5790	5790	0
516	20231222	112400	280204720	5790	5790	5790	5790	1
517	20231222	112300	280198930	5790	5790	5790	5790	0
518	20231222	112200	280198930	5790	5820	5820	5790	2001
519	20231222	112100	268601660	5820	5820	5820	5820	0
520	20231222	112000	268601660	5820	5820	5820	5820	0
521	20231222	111900	268601660	5820	5830	5830	5820	150
522	20231222	111800	267727360	5830	5830	5830	5830	100
523	20231222	111700	267144360	5840	5840	5840	5840	8
524	20231222	111600	267097640	5850	5840	5850	5840	7
525	20231222	111500	267056700	5840	5840	5840	5840	68
526	20231222	111400	266659580	5830	5830	5830	5830	0
527	20231222	111300	266659580	5830	5830	5830	5830	70
528	20231222	111200	266251480	5830	5830	5830	5830	31
529	20231222	111100	266070750	5850	5850	5850	5850	0
530	20231222	111000	266070750	5850	5850	5850	5850	10
531	20231222	110900	266012250	5860	5850	5860	5850	50
532	20231222	110800	265719410	5860	5810	5860	5810	3690
533	20231222	110700	244125010	5830	5830	5830	5830	0
534	20231222	110600	244125010	5830	5830	5830	5830	160
535	20231222	110500	243192210	5830	5830	5830	5830	0
536	20231222	110400	243192210	5830	5830	5830	5830	66
537	20231222	110300	242807430	5810	5810	5810	5810	0
538	20231222	110200	242807430	5810	5810	5810	5810	1
539	20231222	110100	242801620	5830	5830	5830	5830	11
540	20231222	110000	242737490	5830	5830	5830	5830	0
541	20231222	105900	242737490	5830	5810	5830	5810	40
542	20231222	105800	242505010	5810	5810	5810	5810	14
543	20231222	105700	242423670	5810	5810	5810	5810	1
544	20231222	105600	242417860	5800	5810	5810	5800	270
545	20231222	105500	240851840	5800	5800	5800	5800	0
546	20231222	105400	240851840	5800	5800	5800	5800	1
547	20231222	105300	240846040	5830	5830	5830	5830	0
548	20231222	105200	240846040	5830	5810	5830	5810	10
549	20231222	105100	240787760	5810	5810	5810	5810	147
550	20231222	105000	239933690	5830	5830	5830	5830	0
551	20231222	104900	239933690	5830	5830	5830	5830	2
552	20231222	104800	239922030	5820	5820	5820	5820	501
553	20231222	104700	237006210	5830	5830	5830	5830	0
554	20231222	104600	237006210	5830	5830	5830	5830	0
555	20231222	104500	237006210	5830	5830	5830	5830	0
556	20231222	104400	237006210	5830	5830	5830	5830	2
557	20231222	104300	236994550	5810	5810	5810	5810	2
558	20231222	104200	236982930	5810	5810	5810	5810	261
559	20231222	104100	235466520	5810	5810	5810	5810	200
560	20231222	104000	234304520	5810	5810	5810	5810	309
561	20231222	103900	232509230	5830	5830	5830	5830	0
562	20231222	103800	232509230	5830	5810	5830	5810	103
563	20231222	103700	231910780	5830	5830	5830	5830	0
564	20231222	103600	231910780	5830	5830	5830	5830	0
565	20231222	103500	231910780	5830	5830	5830	5830	0
566	20231222	103400	231910780	5830	5830	5830	5830	0
567	20231222	103300	231910780	5830	5830	5830	5830	0
568	20231222	103200	231910780	5830	5830	5830	5830	5
569	20231222	103100	231881630	5830	5830	5830	5830	10
570	20231222	103000	231823330	5830	5820	5830	5820	30
571	20231222	102900	231648710	5830	5820	5830	5820	10
572	20231222	102800	231590420	5800	5800	5800	5800	0
573	20231222	102700	231590420	5800	5800	5800	5800	318
574	20231222	102600	229746020	5780	5780	5780	5780	0
575	20231222	102500	229746020	5780	5800	5800	5780	1605
576	20231222	102400	220450530	5830	5830	5830	5830	0
577	20231222	102300	220450530	5830	5830	5830	5830	600
578	20231222	102200	216952530	5830	5830	5830	5830	0
579	20231222	102100	216952530	5830	5830	5830	5830	0
580	20231222	102000	216952530	5830	5830	5830	5830	17
581	20231222	101900	216853420	5830	5830	5830	5830	3
582	20231222	101800	216835930	5800	5800	5800	5800	200
583	20231222	101700	215675930	5800	5810	5810	5800	3342
584	20231222	101600	196280900	5810	5820	5820	5810	810
585	20231222	101500	191570450	5820	5830	5830	5820	136
586	20231222	101400	190778380	5840	5830	5840	5830	39
587	20231222	101300	190550990	5850	5850	5850	5850	0
588	20231222	101200	190550990	5850	5840	5850	5840	656
589	20231222	101100	186719890	5840	5830	5850	5830	1064
590	20231222	101000	180507380	5820	5820	5820	5820	384
591	20231222	100900	178272500	5830	5840	5840	5830	433
592	20231222	100800	175747560	5840	5830	5840	5820	673
593	20231222	100700	171820210	5830	5830	5830	5820	332
594	20231222	100600	169885070	5830	5830	5830	5830	13
595	20231222	100500	169809280	5830	5810	5830	5810	2183
596	20231222	100400	157091970	5810	5810	5810	5810	122
597	20231222	100300	156383150	5800	5810	5810	5800	744
598	20231222	100200	152060660	5810	5810	5810	5810	2
599	20231222	100100	152049040	5810	5810	5810	5810	342
600	20231222	100000	150062020	5810	5810	5810	5810	502
601	20231222	095900	147145400	5810	5800	5810	5800	1130
602	20231222	095800	140590400	5800	5800	5800	5800	1373
603	20231222	095700	132627000	5800	5790	5800	5790	499
604	20231222	095600	129733800	5770	5770	5770	5770	0
605	20231222	095500	129733800	5770	5770	5770	5770	0
606	20231222	095400	129733800	5770	5770	5770	5770	330
607	20231222	095300	127829700	5770	5780	5780	5770	1820
608	20231222	095200	117315110	5770	5750	5770	5750	3661
609	20231222	095100	96245330	5750	5750	5750	5750	1156
610	20231222	095000	89598330	5750	5750	5750	5750	0
611	20231222	094900	89598330	5750	5740	5750	5740	117
612	20231222	094800	88926580	5740	5730	5740	5730	101
613	20231222	094700	88346850	5740	5740	5740	5740	91
614	20231222	094600	87824510	5740	5720	5740	5720	122
615	20231222	094500	87125800	5710	5710	5710	5710	0
616	20231222	094400	87125800	5710	5710	5710	5710	1
617	20231222	094300	87120090	5730	5730	5730	5730	10
618	20231222	094200	87062790	5730	5730	5730	5730	0
619	20231222	094100	87062790	5730	5730	5730	5730	0
620	20231222	094000	87062790	5730	5730	5730	5730	8
621	20231222	093900	87016950	5720	5720	5720	5720	90
622	20231222	093800	86502150	5720	5720	5720	5720	10
623	20231222	093700	86444950	5700	5700	5700	5700	0
624	20231222	093600	86444950	5700	5700	5700	5700	0
625	20231222	093500	86444950	5700	5700	5700	5700	0
626	20231222	093400	86444950	5700	5700	5700	5700	0
627	20231222	093300	86444950	5700	5700	5700	5700	0
628	20231222	093200	86444950	5700	5700	5700	5700	0
629	20231222	093100	86444950	5700	5700	5700	5700	0
630	20231222	093000	86444950	5700	5700	5700	5700	0
631	20231222	092900	86444950	5700	5700	5700	5700	4
632	20231222	092800	86422150	5700	5700	5700	5700	0
633	20231222	092700	86422150	5700	5700	5700	5700	0
634	20231222	092600	86422150	5700	5700	5700	5700	1
635	20231222	092500	86416450	5690	5710	5710	5690	500
636	20231222	092400	83568800	5710	5710	5710	5710	0
637	20231222	092300	83568800	5710	5710	5710	5710	0
638	20231222	092200	83568800	5710	5710	5710	5710	0
639	20231222	092100	83568800	5710	5710	5710	5710	6
640	20231222	092000	83534540	5710	5710	5710	5710	2
641	20231222	091900	83523120	5710	5710	5710	5710	0
642	20231222	091800	83523120	5710	5710	5710	5710	30
643	20231222	091700	83351820	5710	5710	5710	5710	0
644	20231222	091600	83351820	5710	5710	5710	5710	0
645	20231222	091500	83351820	5710	5710	5710	5710	0
646	20231222	091400	83351820	5710	5710	5710	5710	0
647	20231222	091300	83351820	5710	5710	5710	5710	4
648	20231222	091200	83328980	5710	5710	5710	5710	0
649	20231222	091100	83328980	5710	5710	5710	5710	0
650	20231222	091000	83328980	5710	5710	5710	5680	1761
651	20231222	090900	73283990	5740	5740	5740	5740	0
652	20231222	090800	73283990	5740	5740	5740	5740	0
653	20231222	090700	73283990	5740	5740	5740	5740	9689
654	20231222	090600	17669130	5740	5750	5750	5740	203
655	20231222	090500	16503340	5750	5750	5750	5750	0
656	20231222	090400	16503340	5750	5740	5750	5740	663
657	20231222	090300	12693350	5750	5740	5750	5740	390
658	20231222	090200	10452540	5740	5740	5740	5740	120
659	20231222	090100	9763740	5740	5740	5740	5740	0
660	20231222	090000	9763740	5740	5740	5740	5740	1701