KissMeData/046440/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	192600	576361530	5600	5600	5600	5600	2367
3	20231222	192500	576361530	5600	5600	5600	5600	0
4	20231222	192400	576361530	5600	5600	5600	5600	0
5	20231222	192300	576361530	5600	5600	5600	5600	0
6	20231222	192200	576361530	5600	5600	5600	5600	0
7	20231222	192100	576361530	5600	5600	5600	5600	0
8	20231222	192000	576361530	5600	5600	5600	5600	0
9	20231222	191900	576361530	5600	5600	5600	5600	0
10	20231222	191800	576361530	5600	5600	5600	5600	0
11	20231222	191700	576361530	5600	5600	5600	5600	0
12	20231222	191600	576361530	5600	5600	5600	5600	0
13	20231222	191500	576361530	5600	5600	5600	5600	0
14	20231222	191400	576361530	5600	5600	5600	5600	0
15	20231222	191300	576361530	5600	5600	5600	5600	0
16	20231222	191200	576361530	5600	5600	5600	5600	0
17	20231222	191100	576361530	5600	5600	5600	5600	0
18	20231222	191000	576361530	5600	5600	5600	5600	0
19	20231222	190900	576361530	5600	5600	5600	5600	0
20	20231222	190800	576361530	5600	5600	5600	5600	0
21	20231222	190700	576361530	5600	5600	5600	5600	0
22	20231222	190600	576361530	5600	5600	5600	5600	0
23	20231222	190500	576361530	5600	5600	5600	5600	0
24	20231222	190400	576361530	5600	5600	5600	5600	0
25	20231222	190300	576361530	5600	5600	5600	5600	0
26	20231222	190200	576361530	5600	5600	5600	5600	0
27	20231222	190100	576361530	5600	5600	5600	5600	0
28	20231222	190000	576361530	5600	5600	5600	5600	0
29	20231222	185900	576361530	5600	5600	5600	5600	0
30	20231222	185800	576361530	5600	5600	5600	5600	0
31	20231222	185700	576361530	5600	5600	5600	5600	0
32	20231222	185600	576361530	5600	5600	5600	5600	2367
33	20231222	185500	576361530	5600	5600	5600	5600	0
34	20231222	185400	576361530	5600	5600	5600	5600	0
35	20231222	185300	576361530	5600	5600	5600	5600	0
36	20231222	185200	576361530	5600	5600	5600	5600	0
37	20231222	185100	576361530	5600	5600	5600	5600	0
38	20231222	185000	576361530	5600	5600	5600	5600	0
39	20231222	184900	576361530	5600	5600	5600	5600	0
40	20231222	184800	576361530	5600	5600	5600	5600	0
41	20231222	184700	576361530	5600	5600	5600	5600	0
42	20231222	184600	576361530	5600	5600	5600	5600	0
43	20231222	184500	576361530	5600	5600	5600	5600	0
44	20231222	184400	576361530	5600	5600	5600	5600	0
45	20231222	184300	576361530	5600	5600	5600	5600	0
46	20231222	184200	576361530	5600	5600	5600	5600	0
47	20231222	184100	576361530	5600	5600	5600	5600	0
48	20231222	184000	576361530	5600	5600	5600	5600	0
49	20231222	183900	576361530	5600	5600	5600	5600	0
50	20231222	183800	576361530	5600	5600	5600	5600	0
51	20231222	183700	576361530	5600	5600	5600	5600	0
52	20231222	183600	576361530	5600	5600	5600	5600	0
53	20231222	183500	576361530	5600	5600	5600	5600	0
54	20231222	183400	576361530	5600	5600	5600	5600	0
55	20231222	183300	576361530	5600	5600	5600	5600	0
56	20231222	183200	576361530	5600	5600	5600	5600	0
57	20231222	183100	576361530	5600	5600	5600	5600	0
58	20231222	183000	576361530	5600	5600	5600	5600	0
59	20231222	182900	576361530	5600	5600	5600	5600	0
60	20231222	182800	576361530	5600	5600	5600	5600	0
61	20231222	182700	576361530	5600	5600	5600	5600	0
62	20231222	182600	576361530	5600	5600	5600	5600	2367
63	20231222	182500	576361530	5600	5600	5600	5600	0
64	20231222	182400	576361530	5600	5600	5600	5600	0
65	20231222	182300	576361530	5600	5600	5600	5600	0
66	20231222	182200	576361530	5600	5600	5600	5600	0
67	20231222	182100	576361530	5600	5600	5600	5600	0
68	20231222	182000	576361530	5600	5600	5600	5600	0
69	20231222	181900	576361530	5600	5600	5600	5600	0
70	20231222	181800	576361530	5600	5600	5600	5600	0
71	20231222	181700	576361530	5600	5600	5600	5600	0
72	20231222	181600	576361530	5600	5600	5600	5600	0
73	20231222	181500	576361530	5600	5600	5600	5600	0
74	20231222	181400	576361530	5600	5600	5600	5600	0
75	20231222	181300	576361530	5600	5600	5600	5600	0
76	20231222	181200	576361530	5600	5600	5600	5600	0
77	20231222	181100	576361530	5600	5600	5600	5600	0
78	20231222	181000	576361530	5600	5600	5600	5600	0
79	20231222	180900	576361530	5600	5600	5600	5600	0
80	20231222	180800	576361530	5600	5600	5600	5600	0
81	20231222	180700	576361530	5600	5600	5600	5600	0
82	20231222	180600	576361530	5600	5600	5600	5600	0
83	20231222	180500	576361530	5600	5600	5600	5600	0
84	20231222	180400	576361530	5600	5600	5600	5600	0
85	20231222	180300	576361530	5600	5600	5600	5600	0
86	20231222	180200	576361530	5600	5600	5600	5600	0
87	20231222	180100	576361530	5600	5600	5600	5600	0
88	20231222	180000	576361530	5600	5600	5600	5600	0
89	20231222	175900	576361530	5600	5600	5600	5600	0
90	20231222	175800	576361530	5600	5600	5600	5600	0
91	20231222	175700	576361530	5600	5600	5600	5600	0
92	20231222	175600	576361530	5600	5600	5600	5600	2367
93	20231222	175500	576361530	5600	5600	5600	5600	0
94	20231222	175400	576361530	5600	5600	5600	5600	0
95	20231222	175300	576361530	5600	5600	5600	5600	0
96	20231222	175200	576361530	5600	5600	5600	5600	0
97	20231222	175100	576361530	5600	5600	5600	5600	0
98	20231222	175000	576361530	5600	5600	5600	5600	0
99	20231222	174900	576361530	5600	5600	5600	5600	0
100	20231222	174800	576361530	5600	5600	5600	5600	0
101	20231222	174700	576361530	5600	5600	5600	5600	0
102	20231222	174600	576361530	5600	5600	5600	5600	0
103	20231222	174500	576361530	5600	5600	5600	5600	0
104	20231222	174400	576361530	5600	5600	5600	5600	0
105	20231222	174300	576361530	5600	5600	5600	5600	0
106	20231222	174200	576361530	5600	5600	5600	5600	0
107	20231222	174100	576361530	5600	5600	5600	5600	0
108	20231222	174000	576361530	5600	5600	5600	5600	0
109	20231222	173900	576361530	5600	5600	5600	5600	0
110	20231222	173800	576361530	5600	5600	5600	5600	0
111	20231222	173700	576361530	5600	5600	5600	5600	0
112	20231222	173600	576361530	5600	5600	5600	5600	0
113	20231222	173500	576361530	5600	5600	5600	5600	0
114	20231222	173400	576361530	5600	5600	5600	5600	0
115	20231222	173300	576361530	5600	5600	5600	5600	0
116	20231222	173200	576361530	5600	5600	5600	5600	0
117	20231222	173100	576361530	5600	5600	5600	5600	0
118	20231222	173000	576361530	5600	5600	5600	5600	0
119	20231222	172900	576361530	5600	5600	5600	5600	0
120	20231222	172800	576361530	5600	5600	5600	5600	0
121	20231222	172700	576361530	5600	5600	5600	5600	0
122	20231222	172600	576361530	5600	5600	5600	5600	2367
123	20231222	172500	576361530	5600	5600	5600	5600	0
124	20231222	172400	576361530	5600	5600	5600	5600	0
125	20231222	172300	576361530	5600	5600	5600	5600	0
126	20231222	172200	576361530	5600	5600	5600	5600	0
127	20231222	172100	576361530	5600	5600	5600	5600	0
128	20231222	172000	576361530	5600	5600	5600	5600	0
129	20231222	171900	576361530	5600	5600	5600	5600	0
130	20231222	171800	576361530	5600	5600	5600	5600	0
131	20231222	171700	576361530	5600	5600	5600	5600	0
132	20231222	171600	576361530	5600	5600	5600	5600	0
133	20231222	171500	576361530	5600	5600	5600	5600	0
134	20231222	171400	576361530	5600	5600	5600	5600	0
135	20231222	171300	576361530	5600	5600	5600	5600	0
136	20231222	171200	576361530	5600	5600	5600	5600	0
137	20231222	171100	576361530	5600	5600	5600	5600	0
138	20231222	171000	576361530	5600	5600	5600	5600	0
139	20231222	170900	576361530	5600	5600	5600	5600	0
140	20231222	170800	576361530	5600	5600	5600	5600	0
141	20231222	170700	576361530	5600	5600	5600	5600	0
142	20231222	170600	576361530	5600	5600	5600	5600	0
143	20231222	170500	576361530	5600	5600	5600	5600	0
144	20231222	170400	576361530	5600	5600	5600	5600	0
145	20231222	170300	576361530	5600	5600	5600	5600	0
146	20231222	170200	576361530	5600	5600	5600	5600	0
147	20231222	170100	576361530	5600	5600	5600	5600	0
148	20231222	170000	576361530	5600	5600	5600	5600	0
149	20231222	165900	576361530	5600	5600	5600	5600	0
150	20231222	165800	576361530	5600	5600	5600	5600	0
151	20231222	165700	576361530	5600	5600	5600	5600	0
152	20231222	165600	576361530	5600	5600	5600	5600	2367
153	20231222	165500	576361530	5600	5600	5600	5600	0
154	20231222	165400	576361530	5600	5600	5600	5600	0
155	20231222	165300	576361530	5600	5600	5600	5600	0
156	20231222	165200	576361530	5600	5600	5600	5600	0
157	20231222	165100	576361530	5600	5600	5600	5600	0
158	20231222	165000	576361530	5600	5600	5600	5600	0
159	20231222	164900	576361530	5600	5600	5600	5600	0
160	20231222	164800	576361530	5600	5600	5600	5600	0
161	20231222	164700	576361530	5600	5600	5600	5600	0
162	20231222	164600	576361530	5600	5600	5600	5600	0
163	20231222	164500	576361530	5600	5600	5600	5600	0
164	20231222	164400	576361530	5600	5600	5600	5600	0
165	20231222	164300	576361530	5600	5600	5600	5600	0
166	20231222	164200	576361530	5600	5600	5600	5600	0
167	20231222	164100	576361530	5600	5600	5600	5600	0
168	20231222	164000	576361530	5600	5600	5600	5600	0
169	20231222	163900	576361530	5600	5600	5600	5600	0
170	20231222	163800	576361530	5600	5600	5600	5600	0
171	20231222	163700	576361530	5600	5600	5600	5600	0
172	20231222	163600	576361530	5600	5600	5600	5600	0
173	20231222	163500	576361530	5600	5600	5600	5600	0
174	20231222	163400	576361530	5600	5600	5600	5600	0
175	20231222	163300	576361530	5600	5600	5600	5600	0
176	20231222	163200	576361530	5600	5600	5600	5600	0
177	20231222	163100	576361530	5600	5600	5600	5600	0
178	20231222	163000	576361530	5600	5600	5600	5600	0
179	20231222	162900	576361530	5600	5600	5600	5600	0
180	20231222	162800	576361530	5600	5600	5600	5600	0
181	20231222	162700	576361530	5600	5600	5600	5600	0
182	20231222	162600	576361530	5600	5600	5600	5600	2367
183	20231222	162500	576361530	5600	5600	5600	5600	0
184	20231222	162400	576361530	5600	5600	5600	5600	0
185	20231222	162300	576361530	5600	5600	5600	5600	0
186	20231222	162200	576361530	5600	5600	5600	5600	0
187	20231222	162100	576361530	5600	5600	5600	5600	0
188	20231222	162000	576361530	5600	5600	5600	5600	0
189	20231222	161900	576361530	5600	5600	5600	5600	0
190	20231222	161800	576361530	5600	5600	5600	5600	0
191	20231222	161700	576361530	5600	5600	5600	5600	0
192	20231222	161600	576361530	5600	5600	5600	5600	0
193	20231222	161500	576361530	5600	5600	5600	5600	0
194	20231222	161400	576361530	5600	5600	5600	5600	0
195	20231222	161300	576361530	5600	5600	5600	5600	0
196	20231222	161200	576361530	5600	5600	5600	5600	0
197	20231222	161100	576361530	5600	5600	5600	5600	0
198	20231222	161000	576361530	5600	5600	5600	5600	0
199	20231222	160900	576361530	5600	5600	5600	5600	0
200	20231222	160800	576361530	5600	5600	5600	5600	0
201	20231222	160700	576361530	5600	5600	5600	5600	0
202	20231222	160600	576361530	5600	5600	5600	5600	0
203	20231222	160500	576361530	5600	5600	5600	5600	0
204	20231222	160400	576361530	5600	5600	5600	5600	0
205	20231222	160300	576361530	5600	5600	5600	5600	0
206	20231222	160200	576361530	5600	5600	5600	5600	0
207	20231222	160100	576361530	5600	5600	5600	5600	0
208	20231222	160000	576361530	5600	5600	5600	5600	0
209	20231222	155900	576361530	5600	5600	5600	5600	0
210	20231222	155800	576361530	5600	5600	5600	5600	0
211	20231222	155700	576361530	5600	5600	5600	5600	0
212	20231222	155600	576361530	5600	5600	5600	5600	2367
213	20231222	155500	576361530	5600	5600	5600	5600	0
214	20231222	155400	576361530	5600	5600	5600	5600	0
215	20231222	155300	576361530	5600	5600	5600	5600	0
216	20231222	155200	576361530	5600	5600	5600	5600	0
217	20231222	155100	576361530	5600	5600	5600	5600	0
218	20231222	155000	576361530	5600	5600	5600	5600	0
219	20231222	154900	576361530	5600	5600	5600	5600	0
220	20231222	154800	576361530	5600	5600	5600	5600	0
221	20231222	154700	576361530	5600	5600	5600	5600	0
222	20231222	154600	576361530	5600	5600	5600	5600	0
223	20231222	154500	576361530	5600	5600	5600	5600	0
224	20231222	154400	576361530	5600	5600	5600	5600	0
225	20231222	154300	576361530	5600	5600	5600	5600	0
226	20231222	154200	576361530	5600	5600	5600	5600	0
227	20231222	154100	576361530	5600	5600	5600	5600	0
228	20231222	154000	576361530	5600	5600	5600	5600	0
229	20231222	153900	576361530	5600	5600	5600	5600	0
230	20231222	153800	576361530	5600	5600	5600	5600	0
231	20231222	153700	576361530	5600	5600	5600	5600	0
232	20231222	153600	576361530	5600	5600	5600	5600	0
233	20231222	153500	576361530	5600	5600	5600	5600	0
234	20231222	153400	576361530	5600	5600	5600	5600	0
235	20231222	153300	576361530	5600	5600	5600	5600	0
236	20231222	153200	576361530	5600	5600	5600	5600	0
237	20231222	153100	576361530	5600	5600	5600	5600	0
238	20231222	153000	576361530	5600	5600	5600	5600	2367
239	20231222	152900	563106330	5600	5600	5600	5600	0
240	20231222	152800	563106330	5600	5600	5600	5600	0
241	20231222	152700	563106330	5600	5600	5600	5600	0
242	20231222	152600	563106330	5600	5600	5600	5600	0
243	20231222	152500	563106330	5600	5600	5600	5600	0
244	20231222	152400	563106330	5600	5600	5600	5600	0
245	20231222	152300	563106330	5600	5600	5600	5600	0
246	20231222	152200	563106330	5600	5600	5600	5600	0
247	20231222	152100	563106330	5600	5600	5600	5600	0
248	20231222	152000	563106330	5600	5600	5600	5600	0
249	20231222	151900	563106330	5600	5590	5610	5590	101
250	20231222	151800	562541470	5610	5610	5610	5610	0
251	20231222	151700	562541470	5610	5590	5610	5590	430
252	20231222	151600	560137750	5610	5600	5610	5600	1001
253	20231222	151500	554532140	5590	5590	5590	5590	50
254	20231222	151400	554252640	5590	5590	5590	5590	17
255	20231222	151300	554157610	5610	5590	5610	5590	2498
256	20231222	151200	540193770	5610	5620	5620	5590	232
257	20231222	151100	538896540	5600	5600	5600	5600	760
258	20231222	151000	534640540	5600	5600	5600	5600	110
259	20231222	150900	534024540	5600	5600	5600	5600	0
260	20231222	150800	534024540	5600	5600	5600	5600	200
261	20231222	150700	532904540	5620	5600	5620	5590	1378
262	20231222	150600	525190470	5620	5610	5620	5600	5068
263	20231222	150500	496809610	5620	5620	5620	5620	0
264	20231222	150400	496809610	5620	5610	5620	5610	16
265	20231222	150300	496719840	5610	5610	5610	5610	107
266	20231222	150200	496119570	5610	5610	5610	5610	0
267	20231222	150100	496119570	5610	5610	5610	5610	383
268	20231222	150000	493970940	5620	5620	5620	5620	0
269	20231222	145900	493970940	5620	5620	5620	5620	1
270	20231222	145800	493965320	5610	5610	5610	5610	210
271	20231222	145700	492787220	5610	5610	5610	5610	0
272	20231222	145600	492787220	5610	5610	5610	5610	161
273	20231222	145500	491884010	5620	5620	5620	5620	2
274	20231222	145400	491872770	5620	5620	5620	5620	0
275	20231222	145300	491872770	5620	5620	5620	5620	4
276	20231222	145200	491850290	5610	5610	5610	5610	450
277	20231222	145100	489325790	5610	5610	5610	5610	0
278	20231222	145000	489325790	5610	5610	5610	5610	6
279	20231222	144900	489292130	5620	5620	5620	5620	0
280	20231222	144800	489292130	5620	5620	5620	5620	1
281	20231222	144700	489286510	5600	5600	5600	5600	0
282	20231222	144600	489286510	5600	5610	5610	5600	100
283	20231222	144500	488726210	5600	5610	5610	5600	2000
284	20231222	144400	477519820	5620	5620	5620	5620	0
285	20231222	144300	477519820	5620	5610	5620	5610	2
286	20231222	144200	477508590	5610	5610	5610	5610	196
287	20231222	144100	476409030	5620	5620	5620	5620	0
288	20231222	144000	476409030	5620	5620	5620	5620	0
289	20231222	143900	476409030	5620	5620	5620	5620	1
290	20231222	143800	476403410	5610	5610	5610	5610	0
291	20231222	143700	476403410	5610	5610	5610	5610	0
292	20231222	143600	476403410	5610	5610	5610	5610	121
293	20231222	143500	475724600	5620	5620	5620	5620	200
294	20231222	143400	474600600	5620	5620	5620	5620	22
295	20231222	143300	474476960	5610	5610	5610	5610	300
296	20231222	143200	472793960	5610	5610	5610	5610	0
297	20231222	143100	472793960	5610	5610	5610	5610	1012
298	20231222	143000	467116640	5620	5620	5620	5620	0
299	20231222	142900	467116640	5620	5620	5620	5620	0
300	20231222	142800	467116640	5620	5620	5620	5620	100
301	20231222	142700	466554640	5620	5620	5620	5620	0
302	20231222	142600	466554640	5620	5620	5620	5620	20
303	20231222	142500	466442240	5620	5620	5620	5620	215
304	20231222	142400	465233940	5620	5620	5620	5620	0
305	20231222	142300	465233940	5620	5620	5620	5620	301
306	20231222	142200	463542320	5620	5620	5620	5620	3
307	20231222	142100	463525460	5630	5630	5630	5630	0
308	20231222	142000	463525460	5630	5630	5630	5630	0
309	20231222	141900	463525460	5630	5630	5630	5630	1
310	20231222	141800	463519830	5610	5610	5610	5610	0
311	20231222	141700	463519830	5610	5640	5640	5610	6
312	20231222	141600	463486140	5610	5610	5610	5610	3000
313	20231222	141500	446656140	5610	5610	5610	5610	115
314	20231222	141400	446010990	5640	5640	5640	5640	0
315	20231222	141300	446010990	5640	5640	5640	5640	0
316	20231222	141200	446010990	5640	5640	5640	5640	5
317	20231222	141100	445982790	5610	5610	5610	5610	0
318	20231222	141000	445982790	5610	5610	5610	5610	0
319	20231222	140900	445982790	5610	5620	5620	5610	2000
320	20231222	140800	434761690	5640	5640	5640	5640	0
321	20231222	140700	434761690	5640	5640	5640	5640	0
322	20231222	140600	434761690	5640	5640	5640	5640	0
323	20231222	140500	434761690	5640	5640	5640	5640	0
324	20231222	140400	434761690	5640	5640	5640	5640	100
325	20231222	140300	434197690	5640	5640	5640	5640	0
326	20231222	140200	434197690	5640	5630	5640	5630	5
327	20231222	140100	434169530	5630	5620	5630	5620	500
328	20231222	140000	431354550	5610	5610	5610	5610	0
329	20231222	135900	431354550	5610	5610	5610	5610	125
330	20231222	135800	430653300	5610	5610	5610	5610	0
331	20231222	135700	430653300	5610	5630	5640	5610	1558
332	20231222	135600	421897700	5620	5620	5620	5620	0
333	20231222	135500	421897700	5620	5620	5620	5620	1
334	20231222	135400	421892080	5630	5630	5630	5630	101
335	20231222	135300	421323450	5630	5630	5630	5630	0
336	20231222	135200	421323450	5630	5630	5630	5630	300
337	20231222	135100	419634450	5620	5620	5620	5620	0
338	20231222	135000	419634450	5620	5620	5620	5620	3
339	20231222	134900	419617590	5630	5630	5630	5630	0
340	20231222	134800	419617590	5630	5630	5630	5630	0
341	20231222	134700	419617590	5630	5630	5630	5630	1
342	20231222	134600	419611960	5630	5630	5630	5630	0
343	20231222	134500	419611960	5630	5630	5630	5630	11
344	20231222	134400	419550030	5630	5630	5630	5630	0
345	20231222	134300	419550030	5630	5630	5630	5630	0
346	20231222	134200	419550030	5630	5630	5630	5630	0
347	20231222	134100	419550030	5630	5630	5630	5630	0
348	20231222	134000	419550030	5630	5630	5630	5610	6526
349	20231222	133900	382926550	5620	5620	5620	5620	537
350	20231222	133800	379908610	5630	5630	5630	5630	1
351	20231222	133700	379902980	5630	5630	5630	5630	1
352	20231222	133600	379897350	5620	5620	5620	5620	20
353	20231222	133500	379784950	5630	5630	5630	5630	0
354	20231222	133400	379784950	5630	5640	5640	5630	4
355	20231222	133300	379762410	5640	5640	5640	5640	1
356	20231222	133200	379756770	5630	5630	5630	5630	200
357	20231222	133100	378630770	5640	5640	5640	5640	1
358	20231222	133000	378625130	5620	5620	5620	5620	0
359	20231222	132900	378625130	5620	5620	5620	5620	137
360	20231222	132800	377855190	5640	5640	5640	5640	1
361	20231222	132700	377849550	5630	5630	5630	5630	0
362	20231222	132600	377849550	5630	5630	5630	5630	470
363	20231222	132500	375203450	5640	5640	5640	5640	0
364	20231222	132400	375203450	5640	5630	5640	5630	63
365	20231222	132300	374848750	5630	5630	5630	5630	0
366	20231222	132200	374848750	5630	5620	5630	5620	1675
367	20231222	132100	365420470	5630	5630	5630	5630	0
368	20231222	132000	365420470	5630	5620	5630	5620	101
369	20231222	131900	364852840	5630	5620	5630	5620	94
370	20231222	131800	364324550	5630	5630	5630	5630	0
371	20231222	131700	364324550	5630	5630	5630	5630	30
372	20231222	131600	364155650	5630	5630	5630	5630	0
373	20231222	131500	364155650	5630	5630	5630	5630	0
374	20231222	131400	364155650	5630	5630	5630	5630	0
375	20231222	131300	364155650	5630	5630	5630	5630	0
376	20231222	131200	364155650	5630	5630	5630	5630	13
377	20231222	131100	364082460	5630	5630	5630	5630	0
378	20231222	131000	364082460	5630	5630	5630	5630	0
379	20231222	130900	364082460	5630	5630	5630	5630	0
380	20231222	130800	364082460	5630	5630	5630	5630	4
381	20231222	130700	364059940	5630	5630	5630	5630	0
382	20231222	130600	364059940	5630	5630	5630	5630	500
383	20231222	130500	361244940	5630	5630	5630	5630	2000
384	20231222	130400	349984940	5630	5630	5630	5630	0
385	20231222	130300	349984940	5630	5620	5630	5620	149
386	20231222	130200	349147070	5620	5620	5630	5620	263
387	20231222	130100	347668780	5630	5620	5630	5620	8
388	20231222	130000	347623810	5620	5620	5620	5620	81
389	20231222	125900	347168590	5630	5620	5630	5620	2
390	20231222	125800	347157340	5620	5620	5620	5620	0
391	20231222	125700	347157340	5620	5620	5620	5620	3
392	20231222	125600	347140480	5620	5620	5620	5620	0
393	20231222	125500	347140480	5620	5620	5620	5620	0
394	20231222	125400	347140480	5620	5620	5620	5620	949
395	20231222	125300	341807100	5620	5620	5620	5620	16
396	20231222	125200	341717180	5620	5620	5620	5620	572
397	20231222	125100	338502540	5610	5620	5620	5610	1113
398	20231222	125000	332247490	5630	5630	5630	5630	435
399	20231222	124900	329798440	5630	5630	5630	5630	0
400	20231222	124800	329798440	5630	5630	5630	5630	0
401	20231222	124700	329798440	5630	5630	5630	5630	0
402	20231222	124600	329798440	5630	5620	5630	5620	101
403	20231222	124500	329230810	5630	5630	5630	5630	25
404	20231222	124400	329090060	5630	5630	5630	5630	0
405	20231222	124300	329090060	5630	5630	5630	5630	0
406	20231222	124200	329090060	5630	5630	5630	5630	502
407	20231222	124100	326263800	5620	5620	5620	5620	0
408	20231222	124000	326263800	5620	5620	5620	5620	1436
409	20231222	123900	318193480	5640	5640	5640	5640	1
410	20231222	123800	318187840	5620	5630	5630	5620	1901
411	20231222	123700	307503090	5640	5640	5640	5640	2
412	20231222	123600	307491810	5630	5630	5630	5630	17
413	20231222	123500	307396100	5640	5640	5640	5640	0
414	20231222	123400	307396100	5640	5640	5640	5640	0
415	20231222	123300	307396100	5640	5630	5640	5620	101
416	20231222	123200	306827510	5620	5620	5620	5620	14
417	20231222	123100	306748830	5640	5640	5640	5640	0
418	20231222	123000	306748830	5640	5640	5640	5640	51
419	20231222	122900	306461190	5640	5640	5640	5640	0
420	20231222	122800	306461190	5640	5640	5640	5640	1
421	20231222	122700	306455550	5620	5640	5640	5620	664
422	20231222	122600	302716630	5630	5640	5640	5630	2300
423	20231222	122500	289764890	5660	5660	5660	5660	0
424	20231222	122400	289764890	5660	5650	5660	5650	11
425	20231222	122300	289702730	5660	5660	5660	5660	0
426	20231222	122200	289702730	5660	5660	5660	5660	10
427	20231222	122100	289646130	5660	5640	5660	5640	638
428	20231222	122000	286047620	5660	5660	5660	5660	5
429	20231222	121900	286019320	5660	5660	5660	5660	2
430	20231222	121800	286008000	5650	5650	5650	5650	1
431	20231222	121700	286002350	5650	5650	5650	5650	4
432	20231222	121600	285979750	5660	5660	5660	5660	0
433	20231222	121500	285979750	5660	5660	5660	5660	7
434	20231222	121400	285940130	5660	5640	5660	5640	15
435	20231222	121300	285855510	5660	5650	5660	5650	2
436	20231222	121200	285844200	5650	5650	5650	5650	0
437	20231222	121100	285844200	5650	5650	5650	5650	0
438	20231222	121000	285844200	5650	5650	5650	5650	0
439	20231222	120900	285844200	5650	5650	5650	5650	0
440	20231222	120800	285844200	5650	5650	5650	5650	20
441	20231222	120700	285731200	5650	5650	5650	5650	200
442	20231222	120600	284601200	5650	5650	5650	5650	151
443	20231222	120500	283748050	5640	5640	5640	5640	0
444	20231222	120400	283748050	5640	5640	5640	5640	0
445	20231222	120300	283748050	5640	5640	5640	5640	0
446	20231222	120200	283748050	5640	5640	5640	5640	0
447	20231222	120100	283748050	5640	5640	5640	5640	0
448	20231222	120000	283748050	5640	5640	5640	5640	100
449	20231222	115900	283184050	5640	5640	5640	5640	0
450	20231222	115800	283184050	5640	5640	5640	5640	0
451	20231222	115700	283184050	5640	5640	5640	5640	0
452	20231222	115600	283184050	5640	5640	5640	5640	0
453	20231222	115500	283184050	5640	5640	5640	5640	11
454	20231222	115400	283122010	5640	5640	5640	5640	0
455	20231222	115300	283122010	5640	5640	5640	5640	0
456	20231222	115200	283122010	5640	5640	5640	5640	0
457	20231222	115100	283122010	5640	5640	5640	5640	700
458	20231222	115000	279174010	5640	5640	5640	5640	0
459	20231222	114900	279174010	5640	5640	5640	5640	0
460	20231222	114800	279174010	5640	5640	5640	5640	0
461	20231222	114700	279174010	5640	5640	5640	5640	0
462	20231222	114600	279174010	5640	5640	5640	5640	0
463	20231222	114500	279174010	5640	5640	5640	5640	0
464	20231222	114400	279174010	5640	5640	5640	5640	0
465	20231222	114300	279174010	5640	5640	5640	5640	0
466	20231222	114200	279174010	5640	5640	5640	5640	0
467	20231222	114100	279174010	5640	5640	5640	5640	0
468	20231222	114000	279174010	5640	5640	5640	5640	0
469	20231222	113900	279174010	5640	5640	5640	5640	456
470	20231222	113800	276602170	5650	5650	5650	5650	0
471	20231222	113700	276602170	5650	5650	5650	5650	3
472	20231222	113600	276585220	5640	5640	5640	5640	1
473	20231222	113500	276579580	5640	5640	5640	5640	0
474	20231222	113400	276579580	5640	5640	5640	5640	0
475	20231222	113300	276579580	5640	5640	5640	5640	0
476	20231222	113200	276579580	5640	5640	5640	5640	0
477	20231222	113100	276579580	5640	5640	5640	5640	0
478	20231222	113000	276579580	5640	5640	5640	5640	0
479	20231222	112900	276579580	5640	5640	5640	5640	36
480	20231222	112800	276376540	5630	5630	5630	5630	0
481	20231222	112700	276376540	5630	5630	5630	5630	0
482	20231222	112600	276376540	5630	5630	5630	5630	0
483	20231222	112500	276376540	5630	5630	5630	5630	0
484	20231222	112400	276376540	5630	5630	5630	5630	0
485	20231222	112300	276376540	5630	5630	5630	5630	0
486	20231222	112200	276376540	5630	5640	5640	5630	3000
487	20231222	112100	259477460	5650	5650	5650	5650	19
488	20231222	112000	259370110	5660	5650	5660	5650	1200
489	20231222	111900	252581000	5650	5650	5650	5650	3
490	20231222	111800	252564050	5640	5640	5640	5640	101
491	20231222	111700	251994410	5650	5650	5650	5650	176
492	20231222	111600	251000010	5650	5650	5650	5650	0
493	20231222	111500	251000010	5650	5650	5650	5650	0
494	20231222	111400	251000010	5650	5650	5650	5650	0
495	20231222	111300	251000010	5650	5650	5650	5650	100
496	20231222	111200	250435010	5640	5640	5640	5640	0
497	20231222	111100	250435010	5640	5640	5640	5640	0
498	20231222	111000	250435010	5640	5640	5640	5640	0
499	20231222	110900	250435010	5640	5640	5640	5640	201
500	20231222	110800	249301370	5650	5650	5650	5650	0
501	20231222	110700	249301370	5650	5650	5650	5650	0
502	20231222	110600	249301370	5650	5650	5650	5650	0
503	20231222	110500	249301370	5650	5650	5650	5650	0
504	20231222	110400	249301370	5650	5650	5650	5650	0
505	20231222	110300	249301370	5650	5650	5650	5650	0
506	20231222	110200	249301370	5650	5650	5650	5650	1
507	20231222	110100	249295720	5640	5640	5640	5640	0
508	20231222	110000	249295720	5640	5640	5640	5640	0
509	20231222	105900	249295720	5640	5640	5640	5640	0
510	20231222	105800	249295720	5640	5640	5640	5640	70
511	20231222	105700	248900920	5640	5640	5640	5640	130
512	20231222	105600	248167720	5640	5640	5640	5640	100
513	20231222	105500	247603720	5640	5630	5640	5630	101
514	20231222	105400	247034090	5630	5630	5630	5630	553
515	20231222	105300	243920700	5640	5640	5640	5640	10
516	20231222	105200	243864300	5640	5640	5640	5640	0
517	20231222	105100	243864300	5640	5640	5640	5640	2
518	20231222	105000	243853020	5640	5640	5640	5640	1
519	20231222	104900	243847380	5650	5640	5650	5640	1166
520	20231222	104800	237262990	5640	5640	5640	5640	1
521	20231222	104700	237257350	5630	5630	5630	5630	27
522	20231222	104600	237105340	5640	5640	5640	5640	0
523	20231222	104500	237105340	5640	5640	5640	5640	0
524	20231222	104400	237105340	5640	5640	5640	5640	1
525	20231222	104300	237099700	5630	5630	5630	5630	480
526	20231222	104200	234397300	5640	5650	5650	5640	108
527	20231222	104100	233787300	5650	5630	5650	5630	140
528	20231222	104000	232998060	5650	5650	5650	5650	0
529	20231222	103900	232998060	5650	5650	5650	5650	0
530	20231222	103800	232998060	5650	5650	5650	5650	0
531	20231222	103700	232998060	5650	5650	5650	5650	0
532	20231222	103600	232998060	5650	5650	5650	5650	684
533	20231222	103500	229133460	5650	5650	5650	5650	200
534	20231222	103400	228003460	5650	5650	5650	5650	1081
535	20231222	103300	221895810	5650	5650	5650	5650	0
536	20231222	103200	221895810	5650	5650	5650	5650	796
537	20231222	103100	217398410	5640	5640	5640	5640	10
538	20231222	103000	217342010	5650	5650	5650	5650	0
539	20231222	102900	217342010	5650	5650	5650	5650	90
540	20231222	102800	216833510	5650	5650	5650	5650	25
541	20231222	102700	216692260	5650	5650	5650	5650	1
542	20231222	102600	216686610	5650	5650	5650	5650	4
543	20231222	102500	216664010	5650	5650	5650	5650	4
544	20231222	102400	216641410	5630	5630	5630	5630	425
545	20231222	102300	214248660	5630	5630	5630	5630	0
546	20231222	102200	214248660	5630	5630	5630	5630	0
547	20231222	102100	214248660	5630	5630	5630	5630	722
548	20231222	102000	210183800	5630	5630	5630	5630	1
549	20231222	101900	210178170	5620	5620	5620	5620	3
550	20231222	101800	210161310	5630	5630	5630	5630	417
551	20231222	101700	207813600	5630	5630	5630	5630	1597
552	20231222	101600	198822490	5640	5640	5640	5640	200
553	20231222	101500	197694490	5630	5630	5630	5630	783
554	20231222	101400	193286200	5630	5630	5630	5630	778
555	20231222	101300	188906060	5640	5640	5640	5640	0
556	20231222	101200	188906060	5640	5640	5640	5640	0
557	20231222	101100	188906060	5640	5640	5640	5640	6
558	20231222	101000	188872220	5640	5630	5640	5630	52
559	20231222	100900	188579430	5640	5640	5640	5640	5
560	20231222	100800	188551230	5640	5640	5640	5640	2
561	20231222	100700	188539950	5640	5640	5640	5640	2
562	20231222	100600	188528670	5640	5640	5640	5640	0
563	20231222	100500	188528670	5640	5640	5640	5640	6
564	20231222	100400	188494830	5640	5640	5640	5640	0
565	20231222	100300	188494830	5640	5640	5640	5640	101
566	20231222	100200	187925190	5640	5640	5640	5640	0
567	20231222	100100	187925190	5640	5640	5640	5640	6
568	20231222	100000	187891350	5630	5630	5630	5630	399
569	20231222	095900	185644980	5640	5640	5640	5640	0
570	20231222	095800	185644980	5640	5640	5640	5640	11
571	20231222	095700	185582940	5630	5630	5630	5630	1159
572	20231222	095600	179057770	5630	5630	5630	5630	201
573	20231222	095500	177926140	5630	5630	5630	5630	0
574	20231222	095400	177926140	5630	5630	5630	5630	281
575	20231222	095300	176344110	5640	5640	5640	5640	0
576	20231222	095200	176344110	5640	5640	5640	5640	0
577	20231222	095100	176344110	5640	5640	5640	5640	100
578	20231222	095000	175780110	5630	5630	5630	5630	2
579	20231222	094900	175768850	5640	5640	5640	5640	1
580	20231222	094800	175763210	5620	5630	5630	5620	273
581	20231222	094700	174228630	5630	5630	5630	5630	107
582	20231222	094600	173626220	5630	5630	5630	5630	80
583	20231222	094500	173175820	5640	5640	5640	5640	0
584	20231222	094400	173175820	5640	5640	5640	5640	7
585	20231222	094300	173136340	5640	5660	5660	5640	374
586	20231222	094200	171026700	5640	5660	5660	5640	408
587	20231222	094100	168725240	5660	5660	5660	5660	1
588	20231222	094000	168719580	5640	5660	5660	5640	545
589	20231222	093900	165645520	5660	5660	5660	5660	7
590	20231222	093800	165605900	5660	5670	5670	5660	11
591	20231222	093700	165543550	5670	5640	5670	5640	5
592	20231222	093600	165515310	5650	5670	5670	5650	3577
593	20231222	093500	145299530	5670	5670	5670	5660	22
594	20231222	093400	145174820	5670	5670	5670	5670	33
595	20231222	093300	144987710	5670	5680	5680	5670	840
596	20231222	093200	140224520	5670	5670	5680	5670	1117
597	20231222	093100	133881990	5670	5670	5670	5670	487
598	20231222	093000	131120700	5660	5660	5670	5660	507
599	20231222	092900	128250910	5660	5660	5660	5650	98
600	20231222	092800	127696240	5650	5650	5650	5650	1
601	20231222	092700	127690590	5670	5660	5670	5650	1013
602	20231222	092600	121961880	5660	5650	5660	5640	564
603	20231222	092500	118775640	5660	5660	5660	5660	206
604	20231222	092400	117609680	5650	5660	5660	5650	954
605	20231222	092300	112219450	5660	5660	5660	5660	13
606	20231222	092200	112145870	5660	5660	5660	5650	606
607	20231222	092100	108721710	5660	5660	5660	5660	102
608	20231222	092000	108144390	5660	5660	5660	5660	144
609	20231222	091900	107329350	5650	5640	5650	5640	926
610	20231222	091800	102100530	5650	5630	5650	5630	5047
611	20231222	091700	73669660	5640	5640	5640	5640	1983
612	20231222	091600	62485540	5640	5650	5650	5640	513
613	20231222	091500	59592090	5650	5630	5650	5630	27
614	20231222	091400	59439560	5650	5640	5650	5640	700
615	20231222	091300	55491430	5650	5640	5650	5640	844
616	20231222	091200	50731140	5640	5650	5650	5640	1044
617	20231222	091100	44842720	5650	5640	5650	5640	204
618	20231222	091000	43691530	5640	5640	5650	5630	2022
619	20231222	090900	32290650	5650	5650	5650	5650	13
620	20231222	090800	32217200	5650	5640	5650	5640	15
621	20231222	090700	32132470	5640	5650	5650	5640	523
622	20231222	090600	29182570	5650	5650	5660	5640	344
623	20231222	090500	27238920	5660	5660	5660	5650	226
624	20231222	090400	25960760	5660	5670	5670	5630	84
625	20231222	090300	25486610	5630	5640	5640	5630	419
626	20231222	090200	23124640	5670	5670	5680	5640	94
627	20231222	090100	22591480	5680	5640	5680	5640	221
628	20231222	090000	21344200	5640	5630	5690	5630	3779