KissMeData/089140/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195500	276266680	5350	5350	5350	5350	1488
3	20231222	195400	276266680	5350	5350	5350	5350	0
4	20231222	195300	276266680	5350	5350	5350	5350	0
5	20231222	195200	276266680	5350	5350	5350	5350	0
6	20231222	195100	276266680	5350	5350	5350	5350	0
7	20231222	195000	276266680	5350	5350	5350	5350	0
8	20231222	194900	276266680	5350	5350	5350	5350	0
9	20231222	194800	276266680	5350	5350	5350	5350	0
10	20231222	194700	276266680	5350	5350	5350	5350	0
11	20231222	194600	276266680	5350	5350	5350	5350	0
12	20231222	194500	276266680	5350	5350	5350	5350	0
13	20231222	194400	276266680	5350	5350	5350	5350	0
14	20231222	194300	276266680	5350	5350	5350	5350	0
15	20231222	194200	276266680	5350	5350	5350	5350	0
16	20231222	194100	276266680	5350	5350	5350	5350	0
17	20231222	194000	276266680	5350	5350	5350	5350	0
18	20231222	193900	276266680	5350	5350	5350	5350	0
19	20231222	193800	276266680	5350	5350	5350	5350	0
20	20231222	193700	276266680	5350	5350	5350	5350	0
21	20231222	193600	276266680	5350	5350	5350	5350	0
22	20231222	193500	276266680	5350	5350	5350	5350	0
23	20231222	193400	276266680	5350	5350	5350	5350	0
24	20231222	193300	276266680	5350	5350	5350	5350	0
25	20231222	193200	276266680	5350	5350	5350	5350	0
26	20231222	193100	276266680	5350	5350	5350	5350	0
27	20231222	193000	276266680	5350	5350	5350	5350	0
28	20231222	192900	276266680	5350	5350	5350	5350	0
29	20231222	192800	276266680	5350	5350	5350	5350	0
30	20231222	192700	276266680	5350	5350	5350	5350	0
31	20231222	192600	276266680	5350	5350	5350	5350	0
32	20231222	192500	276266680	5350	5350	5350	5350	1488
33	20231222	192400	276266680	5350	5350	5350	5350	0
34	20231222	192300	276266680	5350	5350	5350	5350	0
35	20231222	192200	276266680	5350	5350	5350	5350	0
36	20231222	192100	276266680	5350	5350	5350	5350	0
37	20231222	192000	276266680	5350	5350	5350	5350	0
38	20231222	191900	276266680	5350	5350	5350	5350	0
39	20231222	191800	276266680	5350	5350	5350	5350	0
40	20231222	191700	276266680	5350	5350	5350	5350	0
41	20231222	191600	276266680	5350	5350	5350	5350	0
42	20231222	191500	276266680	5350	5350	5350	5350	0
43	20231222	191400	276266680	5350	5350	5350	5350	0
44	20231222	191300	276266680	5350	5350	5350	5350	0
45	20231222	191200	276266680	5350	5350	5350	5350	0
46	20231222	191100	276266680	5350	5350	5350	5350	0
47	20231222	191000	276266680	5350	5350	5350	5350	0
48	20231222	190900	276266680	5350	5350	5350	5350	0
49	20231222	190800	276266680	5350	5350	5350	5350	0
50	20231222	190700	276266680	5350	5350	5350	5350	0
51	20231222	190600	276266680	5350	5350	5350	5350	0
52	20231222	190500	276266680	5350	5350	5350	5350	0
53	20231222	190400	276266680	5350	5350	5350	5350	0
54	20231222	190300	276266680	5350	5350	5350	5350	0
55	20231222	190200	276266680	5350	5350	5350	5350	0
56	20231222	190100	276266680	5350	5350	5350	5350	0
57	20231222	190000	276266680	5350	5350	5350	5350	0
58	20231222	185900	276266680	5350	5350	5350	5350	0
59	20231222	185800	276266680	5350	5350	5350	5350	0
60	20231222	185700	276266680	5350	5350	5350	5350	0
61	20231222	185600	276266680	5350	5350	5350	5350	0
62	20231222	185500	276266680	5350	5350	5350	5350	1488
63	20231222	185400	276266680	5350	5350	5350	5350	0
64	20231222	185300	276266680	5350	5350	5350	5350	0
65	20231222	185200	276266680	5350	5350	5350	5350	0
66	20231222	185100	276266680	5350	5350	5350	5350	0
67	20231222	185000	276266680	5350	5350	5350	5350	0
68	20231222	184900	276266680	5350	5350	5350	5350	0
69	20231222	184800	276266680	5350	5350	5350	5350	0
70	20231222	184700	276266680	5350	5350	5350	5350	0
71	20231222	184600	276266680	5350	5350	5350	5350	0
72	20231222	184500	276266680	5350	5350	5350	5350	0
73	20231222	184400	276266680	5350	5350	5350	5350	0
74	20231222	184300	276266680	5350	5350	5350	5350	0
75	20231222	184200	276266680	5350	5350	5350	5350	0
76	20231222	184100	276266680	5350	5350	5350	5350	0
77	20231222	184000	276266680	5350	5350	5350	5350	0
78	20231222	183900	276266680	5350	5350	5350	5350	0
79	20231222	183800	276266680	5350	5350	5350	5350	0
80	20231222	183700	276266680	5350	5350	5350	5350	0
81	20231222	183600	276266680	5350	5350	5350	5350	0
82	20231222	183500	276266680	5350	5350	5350	5350	0
83	20231222	183400	276266680	5350	5350	5350	5350	0
84	20231222	183300	276266680	5350	5350	5350	5350	0
85	20231222	183200	276266680	5350	5350	5350	5350	0
86	20231222	183100	276266680	5350	5350	5350	5350	0
87	20231222	183000	276266680	5350	5350	5350	5350	0
88	20231222	182900	276266680	5350	5350	5350	5350	0
89	20231222	182800	276266680	5350	5350	5350	5350	0
90	20231222	182700	276266680	5350	5350	5350	5350	0
91	20231222	182600	276266680	5350	5350	5350	5350	0
92	20231222	182500	276266680	5350	5350	5350	5350	1488
93	20231222	182400	276266680	5350	5350	5350	5350	0
94	20231222	182300	276266680	5350	5350	5350	5350	0
95	20231222	182200	276266680	5350	5350	5350	5350	0
96	20231222	182100	276266680	5350	5350	5350	5350	0
97	20231222	182000	276266680	5350	5350	5350	5350	0
98	20231222	181900	276266680	5350	5350	5350	5350	0
99	20231222	181800	276266680	5350	5350	5350	5350	0
100	20231222	181700	276266680	5350	5350	5350	5350	0
101	20231222	181600	276266680	5350	5350	5350	5350	0
102	20231222	181500	276266680	5350	5350	5350	5350	0
103	20231222	181400	276266680	5350	5350	5350	5350	0
104	20231222	181300	276266680	5350	5350	5350	5350	0
105	20231222	181200	276266680	5350	5350	5350	5350	0
106	20231222	181100	276266680	5350	5350	5350	5350	0
107	20231222	181000	276266680	5350	5350	5350	5350	0
108	20231222	180900	276266680	5350	5350	5350	5350	0
109	20231222	180800	276266680	5350	5350	5350	5350	0
110	20231222	180700	276266680	5350	5350	5350	5350	0
111	20231222	180600	276266680	5350	5350	5350	5350	0
112	20231222	180500	276266680	5350	5350	5350	5350	0
113	20231222	180400	276266680	5350	5350	5350	5350	0
114	20231222	180300	276266680	5350	5350	5350	5350	0
115	20231222	180200	276266680	5350	5350	5350	5350	0
116	20231222	180100	276266680	5350	5350	5350	5350	0
117	20231222	180000	276266680	5350	5350	5350	5350	0
118	20231222	175900	276266680	5350	5350	5350	5350	0
119	20231222	175800	276266680	5350	5350	5350	5350	0
120	20231222	175700	276266680	5350	5350	5350	5350	0
121	20231222	175600	276266680	5350	5350	5350	5350	0
122	20231222	175500	276266680	5350	5350	5350	5350	1488
123	20231222	175400	276266680	5350	5350	5350	5350	0
124	20231222	175300	276266680	5350	5350	5350	5350	0
125	20231222	175200	276266680	5350	5350	5350	5350	0
126	20231222	175100	276266680	5350	5350	5350	5350	0
127	20231222	175000	276266680	5350	5350	5350	5350	0
128	20231222	174900	276266680	5350	5350	5350	5350	0
129	20231222	174800	276266680	5350	5350	5350	5350	0
130	20231222	174700	276266680	5350	5350	5350	5350	0
131	20231222	174600	276266680	5350	5350	5350	5350	0
132	20231222	174500	276266680	5350	5350	5350	5350	0
133	20231222	174400	276266680	5350	5350	5350	5350	0
134	20231222	174300	276266680	5350	5350	5350	5350	0
135	20231222	174200	276266680	5350	5350	5350	5350	0
136	20231222	174100	276266680	5350	5350	5350	5350	0
137	20231222	174000	276266680	5350	5350	5350	5350	0
138	20231222	173900	276266680	5350	5350	5350	5350	0
139	20231222	173800	276266680	5350	5350	5350	5350	0
140	20231222	173700	276266680	5350	5350	5350	5350	0
141	20231222	173600	276266680	5350	5350	5350	5350	0
142	20231222	173500	276266680	5350	5350	5350	5350	0
143	20231222	173400	276266680	5350	5350	5350	5350	0
144	20231222	173300	276266680	5350	5350	5350	5350	0
145	20231222	173200	276266680	5350	5350	5350	5350	0
146	20231222	173100	276266680	5350	5350	5350	5350	0
147	20231222	173000	276266680	5350	5350	5350	5350	0
148	20231222	172900	276266680	5350	5350	5350	5350	0
149	20231222	172800	276266680	5350	5350	5350	5350	0
150	20231222	172700	276266680	5350	5350	5350	5350	0
151	20231222	172600	276266680	5350	5350	5350	5350	0
152	20231222	172500	276266680	5350	5350	5350	5350	1488
153	20231222	172400	276266680	5350	5350	5350	5350	0
154	20231222	172300	276266680	5350	5350	5350	5350	0
155	20231222	172200	276266680	5350	5350	5350	5350	0
156	20231222	172100	276266680	5350	5350	5350	5350	0
157	20231222	172000	276266680	5350	5350	5350	5350	0
158	20231222	171900	276266680	5350	5350	5350	5350	0
159	20231222	171800	276266680	5350	5350	5350	5350	0
160	20231222	171700	276266680	5350	5350	5350	5350	0
161	20231222	171600	276266680	5350	5350	5350	5350	0
162	20231222	171500	276266680	5350	5350	5350	5350	0
163	20231222	171400	276266680	5350	5350	5350	5350	0
164	20231222	171300	276266680	5350	5350	5350	5350	0
165	20231222	171200	276266680	5350	5350	5350	5350	0
166	20231222	171100	276266680	5350	5350	5350	5350	0
167	20231222	171000	276266680	5350	5350	5350	5350	0
168	20231222	170900	276266680	5350	5350	5350	5350	0
169	20231222	170800	276266680	5350	5350	5350	5350	0
170	20231222	170700	276266680	5350	5350	5350	5350	0
171	20231222	170600	276266680	5350	5350	5350	5350	0
172	20231222	170500	276266680	5350	5350	5350	5350	0
173	20231222	170400	276266680	5350	5350	5350	5350	0
174	20231222	170300	276266680	5350	5350	5350	5350	0
175	20231222	170200	276266680	5350	5350	5350	5350	0
176	20231222	170100	276266680	5350	5350	5350	5350	0
177	20231222	170000	276266680	5350	5350	5350	5350	0
178	20231222	165900	276266680	5350	5350	5350	5350	0
179	20231222	165800	276266680	5350	5350	5350	5350	0
180	20231222	165700	276266680	5350	5350	5350	5350	0
181	20231222	165600	276266680	5350	5350	5350	5350	0
182	20231222	165500	276266680	5350	5350	5350	5350	1488
183	20231222	165400	276266680	5350	5350	5350	5350	0
184	20231222	165300	276266680	5350	5350	5350	5350	0
185	20231222	165200	276266680	5350	5350	5350	5350	0
186	20231222	165100	276266680	5350	5350	5350	5350	0
187	20231222	165000	276266680	5350	5350	5350	5350	0
188	20231222	164900	276266680	5350	5350	5350	5350	0
189	20231222	164800	276266680	5350	5350	5350	5350	0
190	20231222	164700	276266680	5350	5350	5350	5350	0
191	20231222	164600	276266680	5350	5350	5350	5350	0
192	20231222	164500	276266680	5350	5350	5350	5350	0
193	20231222	164400	276266680	5350	5350	5350	5350	0
194	20231222	164300	276266680	5350	5350	5350	5350	0
195	20231222	164200	276266680	5350	5350	5350	5350	0
196	20231222	164100	276266680	5350	5350	5350	5350	0
197	20231222	164000	276266680	5350	5350	5350	5350	0
198	20231222	163900	276266680	5350	5350	5350	5350	0
199	20231222	163800	276266680	5350	5350	5350	5350	0
200	20231222	163700	276266680	5350	5350	5350	5350	0
201	20231222	163600	276266680	5350	5350	5350	5350	0
202	20231222	163500	276266680	5350	5350	5350	5350	0
203	20231222	163400	276266680	5350	5350	5350	5350	0
204	20231222	163300	276266680	5350	5350	5350	5350	0
205	20231222	163200	276266680	5350	5350	5350	5350	0
206	20231222	163100	276266680	5350	5350	5350	5350	0
207	20231222	163000	276266680	5350	5350	5350	5350	0
208	20231222	162900	276266680	5350	5350	5350	5350	0
209	20231222	162800	276266680	5350	5350	5350	5350	0
210	20231222	162700	276266680	5350	5350	5350	5350	0
211	20231222	162600	276266680	5350	5350	5350	5350	0
212	20231222	162500	276266680	5350	5350	5350	5350	1488
213	20231222	162400	276266680	5350	5350	5350	5350	0
214	20231222	162300	276266680	5350	5350	5350	5350	0
215	20231222	162200	276266680	5350	5350	5350	5350	0
216	20231222	162100	276266680	5350	5350	5350	5350	0
217	20231222	162000	276266680	5350	5350	5350	5350	0
218	20231222	161900	276266680	5350	5350	5350	5350	0
219	20231222	161800	276266680	5350	5350	5350	5350	0
220	20231222	161700	276266680	5350	5350	5350	5350	0
221	20231222	161600	276266680	5350	5350	5350	5350	0
222	20231222	161500	276266680	5350	5350	5350	5350	0
223	20231222	161400	276266680	5350	5350	5350	5350	0
224	20231222	161300	276266680	5350	5350	5350	5350	0
225	20231222	161200	276266680	5350	5350	5350	5350	0
226	20231222	161100	276266680	5350	5350	5350	5350	0
227	20231222	161000	276266680	5350	5350	5350	5350	0
228	20231222	160900	276266680	5350	5350	5350	5350	0
229	20231222	160800	276266680	5350	5350	5350	5350	0
230	20231222	160700	276266680	5350	5350	5350	5350	0
231	20231222	160600	276266680	5350	5350	5350	5350	0
232	20231222	160500	276266680	5350	5350	5350	5350	0
233	20231222	160400	276266680	5350	5350	5350	5350	0
234	20231222	160300	276266680	5350	5350	5350	5350	0
235	20231222	160200	276266680	5350	5350	5350	5350	0
236	20231222	160100	276266680	5350	5350	5350	5350	0
237	20231222	160000	276266680	5350	5350	5350	5350	0
238	20231222	155900	276266680	5350	5350	5350	5350	0
239	20231222	155800	276266680	5350	5350	5350	5350	0
240	20231222	155700	276266680	5350	5350	5350	5350	0
241	20231222	155600	276266680	5350	5350	5350	5350	0
242	20231222	155500	276266680	5350	5350	5350	5350	1488
243	20231222	155400	276266680	5350	5350	5350	5350	0
244	20231222	155300	276266680	5350	5350	5350	5350	0
245	20231222	155200	276266680	5350	5350	5350	5350	0
246	20231222	155100	276266680	5350	5350	5350	5350	0
247	20231222	155000	276266680	5350	5350	5350	5350	0
248	20231222	154900	276266680	5350	5350	5350	5350	0
249	20231222	154800	276266680	5350	5350	5350	5350	0
250	20231222	154700	276266680	5350	5350	5350	5350	0
251	20231222	154600	276266680	5350	5350	5350	5350	0
252	20231222	154500	276266680	5350	5350	5350	5350	0
253	20231222	154400	276266680	5350	5350	5350	5350	0
254	20231222	154300	276266680	5350	5350	5350	5350	0
255	20231222	154200	276266680	5350	5350	5350	5350	0
256	20231222	154100	276266680	5350	5350	5350	5350	0
257	20231222	154000	276266680	5350	5350	5350	5350	0
258	20231222	153900	276266680	5350	5350	5350	5350	0
259	20231222	153800	276266680	5350	5350	5350	5350	0
260	20231222	153700	276266680	5350	5350	5350	5350	0
261	20231222	153600	276266680	5350	5350	5350	5350	0
262	20231222	153500	276266680	5350	5350	5350	5350	0
263	20231222	153400	276266680	5350	5350	5350	5350	0
264	20231222	153300	276266680	5350	5350	5350	5350	0
265	20231222	153200	276266680	5350	5350	5350	5350	0
266	20231222	153100	276266680	5350	5350	5350	5350	0
267	20231222	153000	276266680	5350	5350	5350	5350	1488
268	20231222	152900	268305880	5360	5360	5360	5360	0
269	20231222	152800	268305880	5360	5360	5360	5360	0
270	20231222	152700	268305880	5360	5360	5360	5360	0
271	20231222	152600	268305880	5360	5360	5360	5360	0
272	20231222	152500	268305880	5360	5360	5360	5360	0
273	20231222	152400	268305880	5360	5360	5360	5360	0
274	20231222	152300	268305880	5360	5360	5360	5360	0
275	20231222	152200	268305880	5360	5360	5360	5360	0
276	20231222	152100	268305880	5360	5360	5360	5360	0
277	20231222	152000	268305880	5360	5360	5360	5360	0
278	20231222	151900	268305880	5360	5360	5360	5360	32
279	20231222	151800	268134360	5360	5360	5390	5360	102
280	20231222	151700	267587600	5360	5380	5380	5360	114
281	20231222	151600	266974300	5380	5380	5380	5380	0
282	20231222	151500	266974300	5380	5380	5380	5380	0
283	20231222	151400	266974300	5380	5360	5380	5360	268
284	20231222	151300	265533820	5360	5360	5360	5360	25
285	20231222	151200	265399820	5360	5360	5360	5360	18
286	20231222	151100	265303340	5360	5360	5360	5360	212
287	20231222	151000	264167020	5350	5350	5350	5350	27
288	20231222	150900	264022570	5360	5360	5360	5360	0
289	20231222	150800	264022570	5360	5360	5360	5360	0
290	20231222	150700	264022570	5360	5360	5360	5360	0
291	20231222	150600	264022570	5360	5360	5360	5360	27
292	20231222	150500	263877850	5350	5350	5350	5350	100
293	20231222	150400	263342850	5350	5350	5350	5350	261
294	20231222	150300	261946500	5350	5350	5350	5350	1525
295	20231222	150200	253787750	5360	5360	5360	5360	0
296	20231222	150100	253787750	5360	5360	5360	5360	0
297	20231222	150000	253787750	5360	5360	5360	5360	666
298	20231222	145900	250217990	5380	5380	5380	5380	0
299	20231222	145800	250217990	5380	5380	5380	5380	0
300	20231222	145700	250217990	5380	5380	5380	5380	0
301	20231222	145600	250217990	5380	5380	5380	5380	0
302	20231222	145500	250217990	5380	5380	5380	5380	56
303	20231222	145400	249916710	5380	5350	5380	5350	505
304	20231222	145300	247214810	5380	5370	5380	5370	9
305	20231222	145200	247166430	5370	5370	5370	5370	145
306	20231222	145100	246387780	5370	5370	5370	5370	0
307	20231222	145000	246387780	5370	5370	5370	5370	0
308	20231222	144900	246387780	5370	5370	5370	5370	0
309	20231222	144800	246387780	5370	5370	5370	5370	0
310	20231222	144700	246387780	5370	5370	5370	5370	0
311	20231222	144600	246387780	5370	5350	5370	5350	545
312	20231222	144500	243467150	5350	5350	5350	5350	2275
313	20231222	144400	231295900	5350	5350	5350	5350	0
314	20231222	144300	231295900	5350	5350	5350	5350	500
315	20231222	144200	228620900	5340	5340	5350	5340	2030
316	20231222	144100	217780680	5350	5350	5350	5350	0
317	20231222	144000	217780680	5350	5350	5350	5350	7
318	20231222	143900	217743230	5340	5370	5370	5340	35
319	20231222	143800	217555400	5370	5340	5370	5340	75
320	20231222	143700	217152680	5380	5380	5380	5380	0
321	20231222	143600	217152680	5380	5380	5380	5380	1
322	20231222	143500	217147300	5350	5350	5350	5350	1542
323	20231222	143400	208897600	5380	5380	5380	5380	20
324	20231222	143300	208790000	5380	5380	5380	5380	0
325	20231222	143200	208790000	5380	5380	5380	5380	0
326	20231222	143100	208790000	5380	5380	5380	5380	1
327	20231222	143000	208784620	5360	5360	5360	5360	1
328	20231222	142900	208779260	5360	5360	5360	5360	4
329	20231222	142800	208757820	5390	5390	5390	5390	0
330	20231222	142700	208757820	5390	5390	5390	5390	1
331	20231222	142600	208752430	5350	5350	5350	5350	0
332	20231222	142500	208752430	5350	5350	5350	5350	649
333	20231222	142400	205280280	5350	5350	5350	5350	100
334	20231222	142300	204745280	5360	5360	5360	5360	150
335	20231222	142200	203941280	5350	5350	5350	5350	0
336	20231222	142100	203941280	5350	5350	5350	5350	6
337	20231222	142000	203909180	5350	5360	5360	5350	2000
338	20231222	141900	193191060	5370	5370	5370	5370	1
339	20231222	141800	193185690	5380	5360	5380	5360	166
340	20231222	141700	192295910	5360	5360	5360	5360	1
341	20231222	141600	192290550	5360	5360	5360	5360	0
342	20231222	141500	192290550	5360	5370	5370	5360	14
343	20231222	141400	192215380	5360	5360	5360	5360	82
344	20231222	141300	191775860	5360	5360	5360	5360	39
345	20231222	141200	191566820	5370	5370	5370	5370	71
346	20231222	141100	191185550	5370	5370	5370	5370	50
347	20231222	141000	190917050	5370	5370	5370	5370	0
348	20231222	140900	190917050	5370	5370	5370	5370	159
349	20231222	140800	190063220	5370	5370	5370	5370	0
350	20231222	140700	190063220	5370	5370	5370	5370	0
351	20231222	140600	190063220	5370	5360	5370	5360	62
352	20231222	140500	189730600	5360	5360	5360	5360	3
353	20231222	140400	189714520	5360	5360	5360	5360	0
354	20231222	140300	189714520	5360	5360	5360	5360	2
355	20231222	140200	189703800	5360	5360	5360	5360	13
356	20231222	140100	189634120	5350	5350	5350	5350	0
357	20231222	140000	189634120	5350	5350	5350	5350	1
358	20231222	135900	189628770	5360	5360	5360	5360	1378
359	20231222	135800	182242690	5370	5370	5370	5370	957
360	20231222	135700	177103600	5380	5370	5380	5370	3
361	20231222	135600	177087480	5370	5370	5370	5370	0
362	20231222	135500	177087480	5370	5370	5370	5370	0
363	20231222	135400	177087480	5370	5370	5370	5370	27
364	20231222	135300	176942490	5400	5400	5400	5400	0
365	20231222	135200	176942490	5400	5400	5400	5400	0
366	20231222	135100	176942490	5400	5400	5400	5400	0
367	20231222	135000	176942490	5400	5400	5400	5400	0
368	20231222	134900	176942490	5400	5400	5400	5400	0
369	20231222	134800	176942490	5400	5400	5400	5400	0
370	20231222	134700	176942490	5400	5400	5400	5400	0
371	20231222	134600	176942490	5400	5400	5400	5400	0
372	20231222	134500	176942490	5400	5400	5400	5400	0
373	20231222	134400	176942490	5400	5400	5400	5400	0
374	20231222	134300	176942490	5400	5400	5400	5400	1
375	20231222	134200	176937090	5370	5370	5370	5370	0
376	20231222	134100	176937090	5370	5370	5370	5370	21
377	20231222	134000	176824320	5370	5370	5370	5370	2
378	20231222	133900	176813580	5400	5400	5400	5400	33
379	20231222	133800	176635380	5370	5370	5370	5370	50
380	20231222	133700	176366880	5400	5400	5400	5400	0
381	20231222	133600	176366880	5400	5400	5400	5400	0
382	20231222	133500	176366880	5400	5400	5400	5400	0
383	20231222	133400	176366880	5400	5400	5400	5400	100
384	20231222	133300	175826880	5400	5400	5400	5400	0
385	20231222	133200	175826880	5400	5400	5400	5400	1
386	20231222	133100	175821480	5360	5360	5360	5360	0
387	20231222	133000	175821480	5360	5360	5360	5360	2
388	20231222	132900	175810760	5370	5390	5390	5370	481
389	20231222	132800	173225870	5400	5400	5400	5400	0
390	20231222	132700	173225870	5400	5400	5400	5400	0
391	20231222	132600	173225870	5400	5400	5400	5400	0
392	20231222	132500	173225870	5400	5400	5400	5400	50
393	20231222	132400	172955870	5390	5390	5390	5390	4
394	20231222	132300	172934310	5390	5400	5400	5390	387
395	20231222	132200	170844570	5400	5400	5400	5400	28
396	20231222	132100	170693370	5400	5400	5400	5400	62
397	20231222	132000	170358570	5400	5400	5400	5400	0
398	20231222	131900	170358570	5400	5400	5400	5400	7
399	20231222	131800	170320770	5400	5410	5410	5400	18
400	20231222	131700	170223470	5370	5370	5370	5370	0
401	20231222	131600	170223470	5370	5370	5370	5370	100
402	20231222	131500	169686470	5370	5370	5370	5370	1
403	20231222	131400	169681100	5370	5370	5370	5370	41
404	20231222	131300	169460930	5380	5380	5380	5380	226
405	20231222	131200	168245050	5380	5380	5380	5380	0
406	20231222	131100	168245050	5380	5380	5380	5380	0
407	20231222	131000	168245050	5380	5380	5380	5380	0
408	20231222	130900	168245050	5380	5380	5380	5380	0
409	20231222	130800	168245050	5380	5380	5380	5380	1
410	20231222	130700	168239670	5390	5390	5390	5390	77
411	20231222	130600	167824640	5390	5390	5390	5390	0
412	20231222	130500	167824640	5390	5390	5390	5390	15
413	20231222	130400	167743790	5390	5390	5390	5390	4
414	20231222	130300	167722230	5390	5390	5390	5390	0
415	20231222	130200	167722230	5390	5390	5390	5390	14
416	20231222	130100	167646770	5390	5390	5390	5390	0
417	20231222	130000	167646770	5390	5390	5390	5390	65
418	20231222	125900	167296420	5390	5390	5390	5390	2
419	20231222	125800	167285640	5360	5360	5360	5360	0
420	20231222	125700	167285640	5360	5360	5360	5360	20
421	20231222	125600	167178440	5350	5350	5350	5350	0
422	20231222	125500	167178440	5350	5350	5350	5350	0
423	20231222	125400	167178440	5350	5350	5350	5350	0
424	20231222	125300	167178440	5350	5350	5350	5350	0
425	20231222	125200	167178440	5350	5350	5350	5350	5
426	20231222	125100	167151690	5350	5360	5360	5350	1000
427	20231222	125000	161793670	5360	5360	5360	5360	0
428	20231222	124900	161793670	5360	5370	5370	5360	1000
429	20231222	124800	156432070	5370	5370	5370	5370	0
430	20231222	124700	156432070	5370	5370	5370	5370	0
431	20231222	124600	156432070	5370	5390	5390	5370	1000
432	20231222	124500	151057140	5400	5400	5400	5400	3
433	20231222	124400	151040940	5390	5390	5390	5390	30
434	20231222	124300	150879240	5400	5400	5400	5400	1
435	20231222	124200	150873840	5390	5390	5390	5390	0
436	20231222	124100	150873840	5390	5390	5390	5390	150
437	20231222	124000	150065340	5380	5380	5380	5380	0
438	20231222	123900	150065340	5380	5380	5380	5380	0
439	20231222	123800	150065340	5380	5380	5380	5380	0
440	20231222	123700	150065340	5380	5380	5380	5380	3
441	20231222	123600	150049200	5370	5370	5370	5370	6
442	20231222	123500	150016980	5350	5370	5370	5350	622
443	20231222	123400	146685460	5370	5370	5370	5370	100
444	20231222	123300	146148460	5380	5390	5390	5380	140
445	20231222	123200	145395250	5390	5390	5390	5390	1
446	20231222	123100	145389860	5390	5390	5390	5390	102
447	20231222	123000	144840080	5390	5400	5400	5390	281
448	20231222	122900	143323770	5400	5400	5400	5400	19
449	20231222	122800	143221170	5440	5410	5440	5410	10
450	20231222	122700	143166960	5400	5400	5400	5400	0
451	20231222	122600	143166960	5400	5400	5400	5400	0
452	20231222	122500	143166960	5400	5400	5400	5400	0
453	20231222	122400	143166960	5400	5400	5400	5400	0
454	20231222	122300	143166960	5400	5400	5400	5400	0
455	20231222	122200	143166960	5400	5400	5400	5400	0
456	20231222	122100	143166960	5400	5410	5410	5400	1422
457	20231222	122000	135484870	5410	5410	5410	5410	35
458	20231222	121900	135295520	5400	5400	5400	5400	0
459	20231222	121800	135295520	5400	5400	5400	5400	0
460	20231222	121700	135295520	5400	5400	5400	5400	0
461	20231222	121600	135295520	5400	5410	5410	5400	500
462	20231222	121500	132595010	5410	5410	5410	5410	1
463	20231222	121400	132589600	5400	5400	5400	5400	0
464	20231222	121300	132589600	5400	5400	5400	5400	0
465	20231222	121200	132589600	5400	5400	5400	5400	0
466	20231222	121100	132589600	5400	5400	5400	5400	0
467	20231222	121000	132589600	5400	5400	5400	5400	0
468	20231222	120900	132589600	5400	5400	5400	5400	0
469	20231222	120800	132589600	5400	5410	5410	5400	852
470	20231222	120700	127983800	5440	5440	5440	5440	0
471	20231222	120600	127983800	5440	5420	5440	5420	2
472	20231222	120500	127972940	5420	5420	5420	5420	150
473	20231222	120400	127159940	5420	5420	5420	5420	0
474	20231222	120300	127159940	5420	5420	5420	5420	0
475	20231222	120200	127159940	5420	5410	5420	5400	99
476	20231222	120100	126624930	5400	5400	5400	5400	7
477	20231222	120000	126587130	5400	5400	5410	5400	332
478	20231222	115900	124792330	5410	5410	5410	5410	0
479	20231222	115800	124792330	5410	5410	5410	5410	149
480	20231222	115700	123986240	5410	5410	5410	5410	0
481	20231222	115600	123986240	5410	5410	5410	5410	0
482	20231222	115500	123986240	5410	5410	5410	5410	0
483	20231222	115400	123986240	5410	5410	5410	5410	0
484	20231222	115300	123986240	5410	5410	5410	5410	19
485	20231222	115200	123883450	5400	5400	5400	5400	39
486	20231222	115100	123672850	5410	5410	5410	5410	0
487	20231222	115000	123672850	5410	5410	5410	5410	100
488	20231222	114900	123131850	5420	5420	5420	5420	1
489	20231222	114800	123126430	5410	5410	5410	5410	0
490	20231222	114700	123126430	5410	5410	5410	5410	1315
491	20231222	114600	116012280	5430	5430	5430	5430	0
492	20231222	114500	116012280	5430	5430	5430	5430	1
493	20231222	114400	116006850	5430	5430	5430	5430	16
494	20231222	114300	115919970	5430	5430	5430	5430	8
495	20231222	114200	115876530	5430	5400	5430	5400	94
496	20231222	114100	115368880	5410	5400	5410	5400	9
497	20231222	114000	115320250	5410	5410	5410	5410	0
498	20231222	113900	115320250	5410	5410	5410	5410	0
499	20231222	113800	115320250	5410	5410	5410	5410	0
500	20231222	113700	115320250	5410	5410	5410	5410	0
501	20231222	113600	115320250	5410	5410	5410	5410	2
502	20231222	113500	115309430	5400	5400	5400	5400	0
503	20231222	113400	115309430	5400	5400	5400	5400	396
504	20231222	113300	113171030	5400	5400	5400	5400	0
505	20231222	113200	113171030	5400	5400	5400	5400	0
506	20231222	113100	113171030	5400	5410	5410	5400	235
507	20231222	113000	111901220	5410	5410	5410	5410	0
508	20231222	112900	111901220	5410	5410	5410	5410	0
509	20231222	112800	111901220	5410	5410	5410	5410	50
510	20231222	112700	111630720	5450	5450	5450	5450	0
511	20231222	112600	111630720	5450	5450	5450	5450	0
512	20231222	112500	111630720	5450	5450	5450	5450	10
513	20231222	112400	111576220	5410	5410	5410	5410	0
514	20231222	112300	111576220	5410	5410	5410	5410	123
515	20231222	112200	110910790	5460	5460	5460	5460	0
516	20231222	112100	110910790	5460	5420	5460	5420	29
517	20231222	112000	110752690	5400	5400	5400	5400	0
518	20231222	111900	110752690	5400	5420	5420	5400	359
519	20231222	111800	108812650	5420	5420	5420	5420	0
520	20231222	111700	108812650	5420	5420	5420	5420	122
521	20231222	111600	108151410	5420	5430	5430	5420	51
522	20231222	111500	107874890	5430	5430	5430	5430	16
523	20231222	111400	107788010	5430	5430	5430	5430	4
524	20231222	111300	107766290	5420	5430	5430	5420	521
525	20231222	111200	104942260	5420	5420	5420	5420	0
526	20231222	111100	104942260	5420	5420	5420	5420	0
527	20231222	111000	104942260	5420	5420	5420	5420	0
528	20231222	110900	104942260	5420	5420	5420	5420	0
529	20231222	110800	104942260	5420	5420	5420	5420	400
530	20231222	110700	102774260	5430	5430	5430	5430	0
531	20231222	110600	102774260	5430	5430	5430	5430	12
532	20231222	110500	102709100	5420	5420	5420	5420	32
533	20231222	110400	102535660	5430	5430	5430	5430	1
534	20231222	110300	102530230	5430	5430	5430	5430	20
535	20231222	110200	102421630	5430	5450	5450	5430	23
536	20231222	110100	102296720	5450	5450	5450	5440	40
537	20231222	110000	102079100	5450	5450	5450	5450	0
538	20231222	105900	102079100	5450	5450	5450	5450	0
539	20231222	105800	102079100	5450	5450	5450	5450	0
540	20231222	105700	102079100	5450	5450	5450	5450	0
541	20231222	105600	102079100	5450	5450	5450	5450	0
542	20231222	105500	102079100	5450	5450	5450	5450	0
543	20231222	105400	102079100	5450	5450	5450	5450	0
544	20231222	105300	102079100	5450	5450	5450	5450	365
545	20231222	105200	100089850	5470	5470	5470	5470	0
546	20231222	105100	100089850	5470	5470	5470	5470	0
547	20231222	105000	100089850	5470	5470	5470	5470	0
548	20231222	104900	100089850	5470	5470	5470	5470	0
549	20231222	104800	100089850	5470	5470	5470	5470	0
550	20231222	104700	100089850	5470	5470	5470	5470	111
551	20231222	104600	99482680	5470	5440	5470	5440	79
552	20231222	104500	99052890	5470	5470	5470	5470	0
553	20231222	104400	99052890	5470	5470	5470	5470	5
554	20231222	104300	99025540	5470	5470	5470	5470	0
555	20231222	104200	99025540	5470	5470	5470	5470	0
556	20231222	104100	99025540	5470	5470	5470	5470	0
557	20231222	104000	99025540	5470	5470	5470	5470	50
558	20231222	103900	98752040	5470	5470	5470	5470	0
559	20231222	103800	98752040	5470	5470	5470	5470	68
560	20231222	103700	98380080	5480	5480	5480	5480	0
561	20231222	103600	98380080	5480	5480	5480	5480	0
562	20231222	103500	98380080	5480	5480	5480	5480	0
563	20231222	103400	98380080	5480	5480	5480	5480	0
564	20231222	103300	98380080	5480	5460	5480	5460	6
565	20231222	103200	98347300	5480	5480	5480	5480	0
566	20231222	103100	98347300	5480	5480	5480	5480	4
567	20231222	103000	98325380	5480	5480	5480	5480	0
568	20231222	102900	98325380	5480	5480	5480	5480	0
569	20231222	102800	98325380	5480	5480	5480	5480	4
570	20231222	102700	98303460	5480	5480	5480	5480	0
571	20231222	102600	98303460	5480	5480	5480	5480	0
572	20231222	102500	98303460	5480	5480	5480	5480	0
573	20231222	102400	98303460	5480	5450	5480	5420	235
574	20231222	102300	97028200	5490	5490	5490	5490	0
575	20231222	102200	97028200	5490	5490	5490	5490	2
576	20231222	102100	97017220	5460	5470	5470	5460	253
577	20231222	102000	95634830	5490	5490	5490	5490	36
578	20231222	101900	95437190	5480	5480	5480	5480	0
579	20231222	101800	95437190	5480	5480	5480	5480	0
580	20231222	101700	95437190	5480	5490	5490	5480	398
581	20231222	101600	93254720	5470	5470	5470	5470	0
582	20231222	101500	93254720	5470	5500	5500	5470	78
583	20231222	101400	92827430	5500	5500	5500	5500	0
584	20231222	101300	92827430	5500	5490	5500	5490	214
585	20231222	101200	91650470	5480	5470	5480	5470	924
586	20231222	101100	86596160	5460	5460	5460	5460	173
587	20231222	101000	85651580	5450	5450	5450	5450	1
588	20231222	100900	85646130	5440	5430	5440	5430	18
589	20231222	100800	85548380	5430	5420	5430	5420	179
590	20231222	100700	84578190	5420	5420	5420	5420	2
591	20231222	100600	84567350	5420	5420	5420	5420	120
592	20231222	100500	83916950	5420	5420	5420	5420	70
593	20231222	100400	83537550	5420	5420	5420	5420	0
594	20231222	100300	83537550	5420	5420	5420	5420	0
595	20231222	100200	83537550	5420	5420	5420	5420	200
596	20231222	100100	82453550	5420	5420	5420	5420	3
597	20231222	100000	82437290	5420	5410	5420	5380	1827
598	20231222	095900	72601460	5450	5450	5450	5450	0
599	20231222	095800	72601460	5450	5450	5450	5450	3
600	20231222	095700	72585110	5400	5400	5400	5400	0
601	20231222	095600	72585110	5400	5410	5410	5400	198
602	20231222	095500	71515210	5420	5420	5420	5420	1347
603	20231222	095400	64214470	5450	5450	5450	5450	0
604	20231222	095300	64214470	5450	5450	5450	5450	0
605	20231222	095200	64214470	5450	5450	5450	5450	0
606	20231222	095100	64214470	5450	5450	5450	5450	10
607	20231222	095000	64159970	5460	5460	5460	5460	4
608	20231222	094900	64138130	5450	5450	5450	5450	37
609	20231222	094800	63936480	5450	5450	5450	5450	32
610	20231222	094700	63762080	5460	5440	5460	5440	20
611	20231222	094600	63653150	5440	5440	5440	5440	0
612	20231222	094500	63653150	5440	5440	5440	5440	5
613	20231222	094400	63625950	5400	5410	5410	5400	100
614	20231222	094300	63085840	5430	5430	5430	5430	0
615	20231222	094200	63085840	5430	5430	5430	5430	1
616	20231222	094100	63080410	5430	5430	5430	5430	8
617	20231222	094000	63036970	5420	5430	5430	5420	72
618	20231222	093900	62646020	5430	5420	5430	5420	77
619	20231222	093800	62228450	5420	5420	5420	5420	4
620	20231222	093700	62206770	5420	5420	5420	5420	0
621	20231222	093600	62206770	5420	5420	5420	5420	4
622	20231222	093500	62185090	5420	5420	5420	5420	12
623	20231222	093400	62120050	5430	5430	5430	5430	0
624	20231222	093300	62120050	5430	5430	5430	5430	0
625	20231222	093200	62120050	5430	5430	5430	5430	4
626	20231222	093100	62098330	5460	5460	5460	5460	0
627	20231222	093000	62098330	5460	5460	5460	5460	0
628	20231222	092900	62098330	5460	5440	5460	5440	50
629	20231222	092800	61826260	5440	5440	5440	5440	100
630	20231222	092700	61282260	5440	5390	5440	5390	2
631	20231222	092600	61271430	5390	5400	5480	5390	806
632	20231222	092500	56919690	5360	5360	5360	5360	75
633	20231222	092400	56517690	5360	5360	5360	5360	4
634	20231222	092300	56496250	5380	5380	5380	5380	0
635	20231222	092200	56496250	5380	5380	5380	5380	40
636	20231222	092100	56281050	5380	5360	5380	5350	486
637	20231222	092000	53679650	5370	5400	5400	5370	570
638	20231222	091900	50608240	5420	5420	5420	5420	0
639	20231222	091800	50608240	5420	5420	5420	5420	0
640	20231222	091700	50608240	5420	5420	5420	5420	0
641	20231222	091600	50608240	5420	5420	5420	5420	0
642	20231222	091500	50608240	5420	5420	5420	5420	10
643	20231222	091400	50554040	5420	5420	5420	5420	0
644	20231222	091300	50554040	5420	5400	5420	5390	28
645	20231222	091200	50402890	5390	5370	5390	5370	2357
646	20231222	091100	37733860	5380	5410	5410	5380	481
647	20231222	091000	35138600	5420	5460	5460	5420	1534
648	20231222	090900	26813390	5500	5500	5500	5500	0
649	20231222	090800	26813390	5500	5500	5500	5500	505
650	20231222	090700	24035890	5500	5500	5500	5500	1
651	20231222	090600	24030390	5490	5490	5490	5490	0
652	20231222	090500	24030390	5490	5490	5490	5490	5
653	20231222	090400	24002940	5490	5490	5490	5490	3000
654	20231222	090300	7532940	5490	5490	5490	5490	0
655	20231222	090200	7532940	5490	5490	5490	5490	50
656	20231222	090100	7258440	5490	5490	5490	5460	478
657	20231222	090000	4646460	5460	5460	5460	5460	601