KissMeData/140610/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201800	127918470	5980	5980	5980	5980	1100
3	20231222	201700	127918470	5980	5980	5980	5980	0
4	20231222	201600	127918470	5980	5980	5980	5980	0
5	20231222	201500	127918470	5980	5980	5980	5980	0
6	20231222	201400	127918470	5980	5980	5980	5980	0
7	20231222	201300	127918470	5980	5980	5980	5980	0
8	20231222	201200	127918470	5980	5980	5980	5980	0
9	20231222	201100	127918470	5980	5980	5980	5980	0
10	20231222	201000	127918470	5980	5980	5980	5980	0
11	20231222	200900	127918470	5980	5980	5980	5980	0
12	20231222	200800	127918470	5980	5980	5980	5980	0
13	20231222	200700	127918470	5980	5980	5980	5980	0
14	20231222	200600	127918470	5980	5980	5980	5980	0
15	20231222	200500	127918470	5980	5980	5980	5980	0
16	20231222	200400	127918470	5980	5980	5980	5980	0
17	20231222	200300	127918470	5980	5980	5980	5980	0
18	20231222	200200	127918470	5980	5980	5980	5980	0
19	20231222	200100	127918470	5980	5980	5980	5980	0
20	20231222	200000	127918470	5980	5980	5980	5980	0
21	20231222	195900	127918470	5980	5980	5980	5980	0
22	20231222	195800	127918470	5980	5980	5980	5980	0
23	20231222	195700	127918470	5980	5980	5980	5980	0
24	20231222	195600	127918470	5980	5980	5980	5980	0
25	20231222	195500	127918470	5980	5980	5980	5980	0
26	20231222	195400	127918470	5980	5980	5980	5980	0
27	20231222	195300	127918470	5980	5980	5980	5980	0
28	20231222	195200	127918470	5980	5980	5980	5980	0
29	20231222	195100	127918470	5980	5980	5980	5980	0
30	20231222	195000	127918470	5980	5980	5980	5980	0
31	20231222	194900	127918470	5980	5980	5980	5980	0
32	20231222	194800	127918470	5980	5980	5980	5980	1100
33	20231222	194700	127918470	5980	5980	5980	5980	0
34	20231222	194600	127918470	5980	5980	5980	5980	0
35	20231222	194500	127918470	5980	5980	5980	5980	0
36	20231222	194400	127918470	5980	5980	5980	5980	0
37	20231222	194300	127918470	5980	5980	5980	5980	0
38	20231222	194200	127918470	5980	5980	5980	5980	0
39	20231222	194100	127918470	5980	5980	5980	5980	0
40	20231222	194000	127918470	5980	5980	5980	5980	0
41	20231222	193900	127918470	5980	5980	5980	5980	0
42	20231222	193800	127918470	5980	5980	5980	5980	0
43	20231222	193700	127918470	5980	5980	5980	5980	0
44	20231222	193600	127918470	5980	5980	5980	5980	0
45	20231222	193500	127918470	5980	5980	5980	5980	0
46	20231222	193400	127918470	5980	5980	5980	5980	0
47	20231222	193300	127918470	5980	5980	5980	5980	0
48	20231222	193200	127918470	5980	5980	5980	5980	0
49	20231222	193100	127918470	5980	5980	5980	5980	0
50	20231222	193000	127918470	5980	5980	5980	5980	0
51	20231222	192900	127918470	5980	5980	5980	5980	0
52	20231222	192800	127918470	5980	5980	5980	5980	0
53	20231222	192700	127918470	5980	5980	5980	5980	0
54	20231222	192600	127918470	5980	5980	5980	5980	0
55	20231222	192500	127918470	5980	5980	5980	5980	0
56	20231222	192400	127918470	5980	5980	5980	5980	0
57	20231222	192300	127918470	5980	5980	5980	5980	0
58	20231222	192200	127918470	5980	5980	5980	5980	0
59	20231222	192100	127918470	5980	5980	5980	5980	0
60	20231222	192000	127918470	5980	5980	5980	5980	0
61	20231222	191900	127918470	5980	5980	5980	5980	0
62	20231222	191800	127918470	5980	5980	5980	5980	1100
63	20231222	191700	127918470	5980	5980	5980	5980	0
64	20231222	191600	127918470	5980	5980	5980	5980	0
65	20231222	191500	127918470	5980	5980	5980	5980	0
66	20231222	191400	127918470	5980	5980	5980	5980	0
67	20231222	191300	127918470	5980	5980	5980	5980	0
68	20231222	191200	127918470	5980	5980	5980	5980	0
69	20231222	191100	127918470	5980	5980	5980	5980	0
70	20231222	191000	127918470	5980	5980	5980	5980	0
71	20231222	190900	127918470	5980	5980	5980	5980	0
72	20231222	190800	127918470	5980	5980	5980	5980	0
73	20231222	190700	127918470	5980	5980	5980	5980	0
74	20231222	190600	127918470	5980	5980	5980	5980	0
75	20231222	190500	127918470	5980	5980	5980	5980	0
76	20231222	190400	127918470	5980	5980	5980	5980	0
77	20231222	190300	127918470	5980	5980	5980	5980	0
78	20231222	190200	127918470	5980	5980	5980	5980	0
79	20231222	190100	127918470	5980	5980	5980	5980	0
80	20231222	190000	127918470	5980	5980	5980	5980	0
81	20231222	185900	127918470	5980	5980	5980	5980	0
82	20231222	185800	127918470	5980	5980	5980	5980	0
83	20231222	185700	127918470	5980	5980	5980	5980	0
84	20231222	185600	127918470	5980	5980	5980	5980	0
85	20231222	185500	127918470	5980	5980	5980	5980	0
86	20231222	185400	127918470	5980	5980	5980	5980	0
87	20231222	185300	127918470	5980	5980	5980	5980	0
88	20231222	185200	127918470	5980	5980	5980	5980	0
89	20231222	185100	127918470	5980	5980	5980	5980	0
90	20231222	185000	127918470	5980	5980	5980	5980	0
91	20231222	184900	127918470	5980	5980	5980	5980	0
92	20231222	184800	127918470	5980	5980	5980	5980	1100
93	20231222	184700	127918470	5980	5980	5980	5980	0
94	20231222	184600	127918470	5980	5980	5980	5980	0
95	20231222	184500	127918470	5980	5980	5980	5980	0
96	20231222	184400	127918470	5980	5980	5980	5980	0
97	20231222	184300	127918470	5980	5980	5980	5980	0
98	20231222	184200	127918470	5980	5980	5980	5980	0
99	20231222	184100	127918470	5980	5980	5980	5980	0
100	20231222	184000	127918470	5980	5980	5980	5980	0
101	20231222	183900	127918470	5980	5980	5980	5980	0
102	20231222	183800	127918470	5980	5980	5980	5980	0
103	20231222	183700	127918470	5980	5980	5980	5980	0
104	20231222	183600	127918470	5980	5980	5980	5980	0
105	20231222	183500	127918470	5980	5980	5980	5980	0
106	20231222	183400	127918470	5980	5980	5980	5980	0
107	20231222	183300	127918470	5980	5980	5980	5980	0
108	20231222	183200	127918470	5980	5980	5980	5980	0
109	20231222	183100	127918470	5980	5980	5980	5980	0
110	20231222	183000	127918470	5980	5980	5980	5980	0
111	20231222	182900	127918470	5980	5980	5980	5980	0
112	20231222	182800	127918470	5980	5980	5980	5980	0
113	20231222	182700	127918470	5980	5980	5980	5980	0
114	20231222	182600	127918470	5980	5980	5980	5980	0
115	20231222	182500	127918470	5980	5980	5980	5980	0
116	20231222	182400	127918470	5980	5980	5980	5980	0
117	20231222	182300	127918470	5980	5980	5980	5980	0
118	20231222	182200	127918470	5980	5980	5980	5980	0
119	20231222	182100	127918470	5980	5980	5980	5980	0
120	20231222	182000	127918470	5980	5980	5980	5980	0
121	20231222	181900	127918470	5980	5980	5980	5980	0
122	20231222	181800	127918470	5980	5980	5980	5980	1100
123	20231222	181700	127918470	5980	5980	5980	5980	0
124	20231222	181600	127918470	5980	5980	5980	5980	0
125	20231222	181500	127918470	5980	5980	5980	5980	0
126	20231222	181400	127918470	5980	5980	5980	5980	0
127	20231222	181300	127918470	5980	5980	5980	5980	0
128	20231222	181200	127918470	5980	5980	5980	5980	0
129	20231222	181100	127918470	5980	5980	5980	5980	0
130	20231222	181000	127918470	5980	5980	5980	5980	0
131	20231222	180900	127918470	5980	5980	5980	5980	0
132	20231222	180800	127918470	5980	5980	5980	5980	0
133	20231222	180700	127918470	5980	5980	5980	5980	0
134	20231222	180600	127918470	5980	5980	5980	5980	0
135	20231222	180500	127918470	5980	5980	5980	5980	0
136	20231222	180400	127918470	5980	5980	5980	5980	0
137	20231222	180300	127918470	5980	5980	5980	5980	0
138	20231222	180200	127918470	5980	5980	5980	5980	0
139	20231222	180100	127918470	5980	5980	5980	5980	0
140	20231222	180000	127918470	5980	5980	5980	5980	0
141	20231222	175900	127918470	5980	5980	5980	5980	0
142	20231222	175800	127918470	5980	5980	5980	5980	0
143	20231222	175700	127918470	5980	5980	5980	5980	0
144	20231222	175600	127918470	5980	5980	5980	5980	0
145	20231222	175500	127918470	5980	5980	5980	5980	0
146	20231222	175400	127918470	5980	5980	5980	5980	0
147	20231222	175300	127918470	5980	5980	5980	5980	0
148	20231222	175200	127918470	5980	5980	5980	5980	0
149	20231222	175100	127918470	5980	5980	5980	5980	0
150	20231222	175000	127918470	5980	5980	5980	5980	0
151	20231222	174900	127918470	5980	5980	5980	5980	0
152	20231222	174800	127918470	5980	5980	5980	5980	1100
153	20231222	174700	127918470	5980	5980	5980	5980	0
154	20231222	174600	127918470	5980	5980	5980	5980	0
155	20231222	174500	127918470	5980	5980	5980	5980	0
156	20231222	174400	127918470	5980	5980	5980	5980	0
157	20231222	174300	127918470	5980	5980	5980	5980	0
158	20231222	174200	127918470	5980	5980	5980	5980	0
159	20231222	174100	127918470	5980	5980	5980	5980	0
160	20231222	174000	127918470	5980	5980	5980	5980	0
161	20231222	173900	127918470	5980	5980	5980	5980	0
162	20231222	173800	127918470	5980	5980	5980	5980	0
163	20231222	173700	127918470	5980	5980	5980	5980	0
164	20231222	173600	127918470	5980	5980	5980	5980	0
165	20231222	173500	127918470	5980	5980	5980	5980	0
166	20231222	173400	127918470	5980	5980	5980	5980	0
167	20231222	173300	127918470	5980	5980	5980	5980	0
168	20231222	173200	127918470	5980	5980	5980	5980	0
169	20231222	173100	127918470	5980	5980	5980	5980	0
170	20231222	173000	127918470	5980	5980	5980	5980	0
171	20231222	172900	127918470	5980	5980	5980	5980	0
172	20231222	172800	127918470	5980	5980	5980	5980	0
173	20231222	172700	127918470	5980	5980	5980	5980	0
174	20231222	172600	127918470	5980	5980	5980	5980	0
175	20231222	172500	127918470	5980	5980	5980	5980	0
176	20231222	172400	127918470	5980	5980	5980	5980	0
177	20231222	172300	127918470	5980	5980	5980	5980	0
178	20231222	172200	127918470	5980	5980	5980	5980	0
179	20231222	172100	127918470	5980	5980	5980	5980	0
180	20231222	172000	127918470	5980	5980	5980	5980	0
181	20231222	171900	127918470	5980	5980	5980	5980	0
182	20231222	171800	127918470	5980	5980	5980	5980	1100
183	20231222	171700	127918470	5980	5980	5980	5980	0
184	20231222	171600	127918470	5980	5980	5980	5980	0
185	20231222	171500	127918470	5980	5980	5980	5980	0
186	20231222	171400	127918470	5980	5980	5980	5980	0
187	20231222	171300	127918470	5980	5980	5980	5980	0
188	20231222	171200	127918470	5980	5980	5980	5980	0
189	20231222	171100	127918470	5980	5980	5980	5980	0
190	20231222	171000	127918470	5980	5980	5980	5980	0
191	20231222	170900	127918470	5980	5980	5980	5980	0
192	20231222	170800	127918470	5980	5980	5980	5980	0
193	20231222	170700	127918470	5980	5980	5980	5980	0
194	20231222	170600	127918470	5980	5980	5980	5980	0
195	20231222	170500	127918470	5980	5980	5980	5980	0
196	20231222	170400	127918470	5980	5980	5980	5980	0
197	20231222	170300	127918470	5980	5980	5980	5980	0
198	20231222	170200	127918470	5980	5980	5980	5980	0
199	20231222	170100	127918470	5980	5980	5980	5980	0
200	20231222	170000	127918470	5980	5980	5980	5980	0
201	20231222	165900	127918470	5980	5980	5980	5980	0
202	20231222	165800	127918470	5980	5980	5980	5980	0
203	20231222	165700	127918470	5980	5980	5980	5980	0
204	20231222	165600	127918470	5980	5980	5980	5980	0
205	20231222	165500	127918470	5980	5980	5980	5980	0
206	20231222	165400	127918470	5980	5980	5980	5980	0
207	20231222	165300	127918470	5980	5980	5980	5980	0
208	20231222	165200	127918470	5980	5980	5980	5980	0
209	20231222	165100	127918470	5980	5980	5980	5980	0
210	20231222	165000	127918470	5980	5980	5980	5980	0
211	20231222	164900	127918470	5980	5980	5980	5980	0
212	20231222	164800	127918470	5980	5980	5980	5980	1100
213	20231222	164700	127918470	5980	5980	5980	5980	0
214	20231222	164600	127918470	5980	5980	5980	5980	0
215	20231222	164500	127918470	5980	5980	5980	5980	0
216	20231222	164400	127918470	5980	5980	5980	5980	0
217	20231222	164300	127918470	5980	5980	5980	5980	0
218	20231222	164200	127918470	5980	5980	5980	5980	0
219	20231222	164100	127918470	5980	5980	5980	5980	0
220	20231222	164000	127918470	5980	5980	5980	5980	0
221	20231222	163900	127918470	5980	5980	5980	5980	0
222	20231222	163800	127918470	5980	5980	5980	5980	0
223	20231222	163700	127918470	5980	5980	5980	5980	0
224	20231222	163600	127918470	5980	5980	5980	5980	0
225	20231222	163500	127918470	5980	5980	5980	5980	0
226	20231222	163400	127918470	5980	5980	5980	5980	0
227	20231222	163300	127918470	5980	5980	5980	5980	0
228	20231222	163200	127918470	5980	5980	5980	5980	0
229	20231222	163100	127918470	5980	5980	5980	5980	0
230	20231222	163000	127918470	5980	5980	5980	5980	0
231	20231222	162900	127918470	5980	5980	5980	5980	0
232	20231222	162800	127918470	5980	5980	5980	5980	0
233	20231222	162700	127918470	5980	5980	5980	5980	0
234	20231222	162600	127918470	5980	5980	5980	5980	0
235	20231222	162500	127918470	5980	5980	5980	5980	0
236	20231222	162400	127918470	5980	5980	5980	5980	0
237	20231222	162300	127918470	5980	5980	5980	5980	0
238	20231222	162200	127918470	5980	5980	5980	5980	0
239	20231222	162100	127918470	5980	5980	5980	5980	0
240	20231222	162000	127918470	5980	5980	5980	5980	0
241	20231222	161900	127918470	5980	5980	5980	5980	0
242	20231222	161800	127918470	5980	5980	5980	5980	1100
243	20231222	161700	127918470	5980	5980	5980	5980	0
244	20231222	161600	127918470	5980	5980	5980	5980	0
245	20231222	161500	127918470	5980	5980	5980	5980	0
246	20231222	161400	127918470	5980	5980	5980	5980	0
247	20231222	161300	127918470	5980	5980	5980	5980	0
248	20231222	161200	127918470	5980	5980	5980	5980	0
249	20231222	161100	127918470	5980	5980	5980	5980	0
250	20231222	161000	127918470	5980	5980	5980	5980	0
251	20231222	160900	127918470	5980	5980	5980	5980	0
252	20231222	160800	127918470	5980	5980	5980	5980	0
253	20231222	160700	127918470	5980	5980	5980	5980	0
254	20231222	160600	127918470	5980	5980	5980	5980	0
255	20231222	160500	127918470	5980	5980	5980	5980	0
256	20231222	160400	127918470	5980	5980	5980	5980	0
257	20231222	160300	127918470	5980	5980	5980	5980	0
258	20231222	160200	127918470	5980	5980	5980	5980	0
259	20231222	160100	127918470	5980	5980	5980	5980	0
260	20231222	160000	127918470	5980	5980	5980	5980	0
261	20231222	155900	127918470	5980	5980	5980	5980	0
262	20231222	155800	127918470	5980	5980	5980	5980	0
263	20231222	155700	127918470	5980	5980	5980	5980	0
264	20231222	155600	127918470	5980	5980	5980	5980	0
265	20231222	155500	127918470	5980	5980	5980	5980	0
266	20231222	155400	127918470	5980	5980	5980	5980	0
267	20231222	155300	127918470	5980	5980	5980	5980	0
268	20231222	155200	127918470	5980	5980	5980	5980	0
269	20231222	155100	127918470	5980	5980	5980	5980	0
270	20231222	155000	127918470	5980	5980	5980	5980	0
271	20231222	154900	127918470	5980	5980	5980	5980	0
272	20231222	154800	127918470	5980	5980	5980	5980	1100
273	20231222	154700	127918470	5980	5980	5980	5980	0
274	20231222	154600	127918470	5980	5980	5980	5980	0
275	20231222	154500	127918470	5980	5980	5980	5980	0
276	20231222	154400	127918470	5980	5980	5980	5980	0
277	20231222	154300	127918470	5980	5980	5980	5980	0
278	20231222	154200	127918470	5980	5980	5980	5980	0
279	20231222	154100	127918470	5980	5980	5980	5980	0
280	20231222	154000	127918470	5980	5980	5980	5980	0
281	20231222	153900	127918470	5980	5980	5980	5980	0
282	20231222	153800	127918470	5980	5980	5980	5980	0
283	20231222	153700	127918470	5980	5980	5980	5980	0
284	20231222	153600	127918470	5980	5980	5980	5980	0
285	20231222	153500	127918470	5980	5980	5980	5980	0
286	20231222	153400	127918470	5980	5980	5980	5980	0
287	20231222	153300	127918470	5980	5980	5980	5980	0
288	20231222	153200	127918470	5980	5980	5980	5980	0
289	20231222	153100	127918470	5980	5980	5980	5980	0
290	20231222	153000	127918470	5980	5980	5980	5980	1100
291	20231222	152900	121340470	5980	5980	5980	5980	0
292	20231222	152800	121340470	5980	5980	5980	5980	0
293	20231222	152700	121340470	5980	5980	5980	5980	0
294	20231222	152600	121340470	5980	5980	5980	5980	0
295	20231222	152500	121340470	5980	5980	5980	5980	0
296	20231222	152400	121340470	5980	5980	5980	5980	0
297	20231222	152300	121340470	5980	5980	5980	5980	0
298	20231222	152200	121340470	5980	5980	5980	5980	0
299	20231222	152100	121340470	5980	5980	5980	5980	0
300	20231222	152000	121340470	5980	5980	5980	5980	0
301	20231222	151900	121340470	5980	5780	5980	5780	154
302	20231222	151800	120428950	5980	5980	5980	5980	0
303	20231222	151700	120428950	5980	5980	5980	5980	1
304	20231222	151600	120422970	5770	5770	5770	5770	0
305	20231222	151500	120422970	5770	5880	5880	5770	823
306	20231222	151400	115583840	5880	5880	5880	5880	1
307	20231222	151300	115577960	5980	5970	5980	5970	34
308	20231222	151200	115374820	5970	5970	5970	5970	1
309	20231222	151100	115368850	5880	5970	5970	5880	201
310	20231222	151000	114186880	5880	5890	5890	5880	606
311	20231222	150900	110623400	5980	5980	5980	5980	0
312	20231222	150800	110623400	5980	5890	5980	5890	11
313	20231222	150700	110558290	5870	5850	5870	5850	370
314	20231222	150600	108388390	5880	5880	5880	5880	0
315	20231222	150500	108388390	5880	5880	5880	5880	0
316	20231222	150400	108388390	5880	5880	5880	5880	0
317	20231222	150300	108388390	5880	5880	5880	5880	0
318	20231222	150200	108388390	5880	5880	5880	5880	0
319	20231222	150100	108388390	5880	5880	5880	5880	0
320	20231222	150000	108388390	5880	5880	5880	5880	0
321	20231222	145900	108388390	5880	5880	5880	5880	0
322	20231222	145800	108388390	5880	5880	5880	5880	0
323	20231222	145700	108388390	5880	5880	5880	5880	0
324	20231222	145600	108388390	5880	5820	5880	5820	340
325	20231222	145500	106395480	5820	5820	5820	5820	0
326	20231222	145400	106395480	5820	5820	5820	5820	0
327	20231222	145300	106395480	5820	5820	5820	5820	0
328	20231222	145200	106395480	5820	5820	5820	5820	0
329	20231222	145100	106395480	5820	5820	5820	5820	0
330	20231222	145000	106395480	5820	5820	5820	5820	0
331	20231222	144900	106395480	5820	5820	5820	5820	0
332	20231222	144800	106395480	5820	5820	5820	5820	0
333	20231222	144700	106395480	5820	5820	5820	5820	0
334	20231222	144600	106395480	5820	5820	5820	5820	0
335	20231222	144500	106395480	5820	5820	5820	5820	0
336	20231222	144400	106395480	5820	5820	5820	5820	0
337	20231222	144300	106395480	5820	5820	5820	5820	0
338	20231222	144200	106395480	5820	5820	5820	5820	0
339	20231222	144100	106395480	5820	5820	5820	5820	250
340	20231222	144000	104940480	5820	5820	5820	5820	0
341	20231222	143900	104940480	5820	5820	5820	5820	0
342	20231222	143800	104940480	5820	5820	5820	5820	0
343	20231222	143700	104940480	5820	5820	5820	5820	0
344	20231222	143600	104940480	5820	5810	5820	5810	120
345	20231222	143500	104242830	5810	5810	5810	5810	0
346	20231222	143400	104242830	5810	5810	5810	5810	0
347	20231222	143300	104242830	5810	5810	5810	5810	0
348	20231222	143200	104242830	5810	5810	5810	5810	1
349	20231222	143100	104237020	5740	5740	5740	5740	0
350	20231222	143000	104237020	5740	5740	5740	5740	0
351	20231222	142900	104237020	5740	5740	5740	5740	0
352	20231222	142800	104237020	5740	5740	5740	5740	0
353	20231222	142700	104237020	5740	5740	5740	5740	0
354	20231222	142600	104237020	5740	5740	5740	5740	0
355	20231222	142500	104237020	5740	5740	5740	5740	0
356	20231222	142400	104237020	5740	5740	5740	5740	0
357	20231222	142300	104237020	5740	5740	5740	5740	0
358	20231222	142200	104237020	5740	5740	5740	5740	1
359	20231222	142100	104231280	5810	5810	5810	5810	0
360	20231222	142000	104231280	5810	5810	5810	5810	0
361	20231222	141900	104231280	5810	5810	5810	5810	0
362	20231222	141800	104231280	5810	5810	5810	5810	0
363	20231222	141700	104231280	5810	5810	5810	5810	0
364	20231222	141600	104231280	5810	5810	5810	5810	0
365	20231222	141500	104231280	5810	5810	5810	5810	0
366	20231222	141400	104231280	5810	5810	5810	5810	0
367	20231222	141300	104231280	5810	5810	5810	5810	0
368	20231222	141200	104231280	5810	5810	5810	5810	0
369	20231222	141100	104231280	5810	5810	5810	5810	1
370	20231222	141000	104225470	5740	5790	5790	5740	1000
371	20231222	140900	98475730	5790	5790	5790	5790	64
372	20231222	140800	98105170	5750	5750	5750	5750	0
373	20231222	140700	98105170	5750	5750	5750	5750	10
374	20231222	140600	98047670	5750	5750	5750	5750	510
375	20231222	140500	95115170	5710	5710	5710	5710	0
376	20231222	140400	95115170	5710	5710	5710	5710	0
377	20231222	140300	95115170	5710	5710	5710	5710	0
378	20231222	140200	95115170	5710	5710	5710	5710	0
379	20231222	140100	95115170	5710	5710	5710	5710	0
380	20231222	140000	95115170	5710	5710	5710	5710	0
381	20231222	135900	95115170	5710	5710	5710	5710	0
382	20231222	135800	95115170	5710	5710	5710	5710	0
383	20231222	135700	95115170	5710	5710	5710	5710	0
384	20231222	135600	95115170	5710	5710	5710	5710	0
385	20231222	135500	95115170	5710	5710	5710	5710	0
386	20231222	135400	95115170	5710	5710	5710	5710	0
387	20231222	135300	95115170	5710	5710	5710	5710	0
388	20231222	135200	95115170	5710	5710	5710	5710	0
389	20231222	135100	95115170	5710	5710	5710	5710	0
390	20231222	135000	95115170	5710	5710	5710	5710	295
391	20231222	134900	93430720	5720	5750	5750	5700	500
392	20231222	134800	90569170	5750	5750	5750	5750	0
393	20231222	134700	90569170	5750	5750	5750	5750	0
394	20231222	134600	90569170	5750	5750	5750	5750	44
395	20231222	134500	90316170	5750	5750	5750	5750	0
396	20231222	134400	90316170	5750	5750	5750	5750	174
397	20231222	134300	89315670	5750	5750	5750	5750	0
398	20231222	134200	89315670	5750	5750	5750	5750	0
399	20231222	134100	89315670	5750	5750	5750	5750	0
400	20231222	134000	89315670	5750	5750	5750	5750	0
401	20231222	133900	89315670	5750	5750	5750	5750	0
402	20231222	133800	89315670	5750	5750	5750	5750	20
403	20231222	133700	89200670	5750	5750	5750	5750	0
404	20231222	133600	89200670	5750	5750	5750	5750	157
405	20231222	133500	88297920	5750	5740	5750	5740	65
406	20231222	133400	87924770	5740	5740	5740	5740	80
407	20231222	133300	87465570	5740	5740	5740	5740	0
408	20231222	133200	87465570	5740	5740	5740	5740	1
409	20231222	133100	87459830	5740	5740	5740	5740	0
410	20231222	133000	87459830	5740	5740	5740	5740	0
411	20231222	132900	87459830	5740	5740	5740	5740	438
412	20231222	132800	84945710	5730	5730	5730	5730	0
413	20231222	132700	84945710	5730	5730	5730	5730	0
414	20231222	132600	84945710	5730	5730	5730	5730	89
415	20231222	132500	84435740	5730	5730	5730	5730	5
416	20231222	132400	84407090	5730	5730	5730	5730	0
417	20231222	132300	84407090	5730	5730	5730	5730	0
418	20231222	132200	84407090	5730	5730	5730	5730	307
419	20231222	132100	82647980	5730	5730	5730	5730	0
420	20231222	132000	82647980	5730	5730	5730	5730	200
421	20231222	131900	81501980	5730	5730	5730	5730	0
422	20231222	131800	81501980	5730	5730	5730	5730	36
423	20231222	131700	81295700	5730	5730	5730	5730	50
424	20231222	131600	81009200	5730	5730	5730	5730	0
425	20231222	131500	81009200	5730	5730	5730	5730	0
426	20231222	131400	81009200	5730	5730	5730	5730	10
427	20231222	131300	80951900	5710	5710	5710	5710	0
428	20231222	131200	80951900	5710	5710	5710	5710	18
429	20231222	131100	80849120	5700	5700	5700	5700	300
430	20231222	131000	79139120	5730	5730	5730	5730	10
431	20231222	130900	79081820	5740	5740	5740	5740	0
432	20231222	130800	79081820	5740	5740	5740	5740	0
433	20231222	130700	79081820	5740	5740	5740	5740	0
434	20231222	130600	79081820	5740	5740	5740	5740	0
435	20231222	130500	79081820	5740	5740	5740	5740	1
436	20231222	130400	79076080	5700	5700	5700	5700	0
437	20231222	130300	79076080	5700	5700	5700	5700	0
438	20231222	130200	79076080	5700	5700	5700	5700	100
439	20231222	130100	78506080	5700	5700	5700	5700	600
440	20231222	130000	75086080	5700	5730	5730	5700	400
441	20231222	125900	72802440	5740	5740	5740	5740	0
442	20231222	125800	72802440	5740	5740	5740	5740	150
443	20231222	125700	71941440	5720	5720	5720	5720	0
444	20231222	125600	71941440	5720	5720	5720	5720	0
445	20231222	125500	71941440	5720	5720	5720	5720	0
446	20231222	125400	71941440	5720	5720	5720	5720	0
447	20231222	125300	71941440	5720	5720	5720	5720	0
448	20231222	125200	71941440	5720	5720	5720	5720	0
449	20231222	125100	71941440	5720	5720	5720	5720	0
450	20231222	125000	71941440	5720	5720	5720	5720	0
451	20231222	124900	71941440	5720	5720	5720	5720	0
452	20231222	124800	71941440	5720	5720	5720	5720	0
453	20231222	124700	71941440	5720	5720	5720	5720	0
454	20231222	124600	71941440	5720	5720	5720	5720	0
455	20231222	124500	71941440	5720	5720	5720	5720	0
456	20231222	124400	71941440	5720	5720	5720	5720	0
457	20231222	124300	71941440	5720	5720	5720	5720	0
458	20231222	124200	71941440	5720	5710	5720	5710	649
459	20231222	124100	68232660	5700	5700	5700	5700	0
460	20231222	124000	68232660	5700	5700	5700	5700	0
461	20231222	123900	68232660	5700	5700	5700	5700	0
462	20231222	123800	68232660	5700	5700	5700	5700	0
463	20231222	123700	68232660	5700	5700	5700	5700	0
464	20231222	123600	68232660	5700	5700	5700	5700	0
465	20231222	123500	68232660	5700	5700	5700	5700	0
466	20231222	123400	68232660	5700	5700	5700	5700	0
467	20231222	123300	68232660	5700	5700	5700	5700	26
468	20231222	123200	68084460	5700	5700	5700	5700	14
469	20231222	123100	68004660	5700	5700	5700	5700	36
470	20231222	123000	67799460	5700	5700	5700	5700	0
471	20231222	122900	67799460	5700	5700	5700	5700	0
472	20231222	122800	67799460	5700	5700	5700	5700	68
473	20231222	122700	67411860	5700	5700	5700	5700	409
474	20231222	122600	65080560	5710	5750	5750	5710	105
475	20231222	122500	64480810	5750	5750	5750	5750	0
476	20231222	122400	64480810	5750	5750	5750	5750	0
477	20231222	122300	64480810	5750	5750	5750	5750	0
478	20231222	122200	64480810	5750	5750	5750	5750	0
479	20231222	122100	64480810	5750	5750	5750	5750	0
480	20231222	122000	64480810	5750	5750	5750	5750	0
481	20231222	121900	64480810	5750	5750	5750	5750	250
482	20231222	121800	63043310	5800	5800	5800	5750	802
483	20231222	121700	58431230	5760	5760	5760	5760	0
484	20231222	121600	58431230	5760	5760	5760	5760	0
485	20231222	121500	58431230	5760	5760	5760	5760	0
486	20231222	121400	58431230	5760	5760	5760	5760	0
487	20231222	121300	58431230	5760	5770	5770	5760	200
488	20231222	121200	57278230	5780	5780	5780	5780	438
489	20231222	121100	54746590	5790	5790	5790	5790	0
490	20231222	121000	54746590	5790	5800	5800	5790	172
491	20231222	120900	53749710	5820	5820	5820	5820	0
492	20231222	120800	53749710	5820	5820	5820	5820	0
493	20231222	120700	53749710	5820	5820	5820	5820	0
494	20231222	120600	53749710	5820	5820	5820	5820	0
495	20231222	120500	53749710	5820	5820	5820	5820	0
496	20231222	120400	53749710	5820	5820	5820	5820	0
497	20231222	120300	53749710	5820	5820	5820	5820	0
498	20231222	120200	53749710	5820	5820	5820	5820	35
499	20231222	120100	53546010	5800	5800	5800	5800	0
500	20231222	120000	53546010	5800	5800	5800	5800	0
501	20231222	115900	53546010	5800	5800	5800	5800	100
502	20231222	115800	52966010	5800	5800	5800	5800	0
503	20231222	115700	52966010	5800	5800	5800	5800	0
504	20231222	115600	52966010	5800	5800	5800	5800	0
505	20231222	115500	52966010	5800	5800	5800	5800	150
506	20231222	115400	52096010	5800	5800	5800	5800	0
507	20231222	115300	52096010	5800	5800	5800	5800	0
508	20231222	115200	52096010	5800	5800	5800	5800	0
509	20231222	115100	52096010	5800	5800	5800	5800	23
510	20231222	115000	51962610	5810	5810	5810	5810	0
511	20231222	114900	51962610	5810	5810	5810	5810	0
512	20231222	114800	51962610	5810	5810	5810	5810	0
513	20231222	114700	51962610	5810	5810	5810	5810	0
514	20231222	114600	51962610	5810	5810	5810	5810	10
515	20231222	114500	51904510	5820	5820	5820	5820	0
516	20231222	114400	51904510	5820	5820	5820	5820	0
517	20231222	114300	51904510	5820	5820	5820	5820	1
518	20231222	114200	51898690	5820	5820	5820	5820	0
519	20231222	114100	51898690	5820	5820	5820	5820	0
520	20231222	114000	51898690	5820	5820	5820	5820	0
521	20231222	113900	51898690	5820	5820	5820	5820	0
522	20231222	113800	51898690	5820	5820	5820	5820	0
523	20231222	113700	51898690	5820	5820	5820	5820	0
524	20231222	113600	51898690	5820	5820	5820	5820	0
525	20231222	113500	51898690	5820	5820	5820	5820	1
526	20231222	113400	51892870	5820	5820	5820	5820	10
527	20231222	113300	51834670	5800	5800	5800	5800	0
528	20231222	113200	51834670	5800	5800	5800	5800	0
529	20231222	113100	51834670	5800	5800	5800	5800	0
530	20231222	113000	51834670	5800	5800	5800	5800	0
531	20231222	112900	51834670	5800	5800	5800	5800	0
532	20231222	112800	51834670	5800	5800	5800	5800	0
533	20231222	112700	51834670	5800	5800	5800	5800	0
534	20231222	112600	51834670	5800	5800	5800	5800	0
535	20231222	112500	51834670	5800	5800	5800	5800	0
536	20231222	112400	51834670	5800	5800	5800	5800	0
537	20231222	112300	51834670	5800	5800	5800	5800	19
538	20231222	112200	51724470	5800	5800	5800	5800	1
539	20231222	112100	51718670	5800	5800	5800	5800	2
540	20231222	112000	51707070	5800	5800	5800	5800	0
541	20231222	111900	51707070	5800	5800	5800	5800	5
542	20231222	111800	51678070	5800	5800	5800	5800	200
543	20231222	111700	50518070	5800	5800	5800	5800	0
544	20231222	111600	50518070	5800	5810	5810	5800	1066
545	20231222	111500	44328160	5810	5810	5810	5810	200
546	20231222	111400	43166160	5810	5810	5810	5810	0
547	20231222	111300	43166160	5810	5810	5810	5810	0
548	20231222	111200	43166160	5810	5810	5810	5810	0
549	20231222	111100	43166160	5810	5810	5810	5810	0
550	20231222	111000	43166160	5810	5820	5820	5810	251
551	20231222	110900	41706340	5820	5820	5820	5820	0
552	20231222	110800	41706340	5820	5820	5820	5820	0
553	20231222	110700	41706340	5820	5820	5820	5820	0
554	20231222	110600	41706340	5820	5820	5820	5820	0
555	20231222	110500	41706340	5820	5820	5820	5820	300
556	20231222	110400	39960340	5820	5820	5820	5820	0
557	20231222	110300	39960340	5820	5820	5820	5820	0
558	20231222	110200	39960340	5820	5820	5820	5820	0
559	20231222	110100	39960340	5820	5820	5820	5820	0
560	20231222	110000	39960340	5820	5820	5820	5820	0
561	20231222	105900	39960340	5820	5820	5820	5820	0
562	20231222	105800	39960340	5820	5880	5880	5820	391
563	20231222	105700	37684660	5810	5810	5810	5810	0
564	20231222	105600	37684660	5810	5810	5810	5810	0
565	20231222	105500	37684660	5810	5810	5810	5810	0
566	20231222	105400	37684660	5810	5820	5820	5810	1056
567	20231222	105300	31547770	5820	5820	5820	5820	200
568	20231222	105200	30383770	5820	5830	5850	5820	891
569	20231222	105100	25184180	5820	5820	5820	5820	0
570	20231222	105000	25184180	5820	5820	5820	5820	1
571	20231222	104900	25178360	5840	5840	5840	5840	29
572	20231222	104800	25009000	5840	5820	5840	5820	51
573	20231222	104700	24711180	5850	5850	5850	5850	1
574	20231222	104600	24705330	5880	5880	5880	5880	0
575	20231222	104500	24705330	5880	5880	5880	5880	1
576	20231222	104400	24699450	5820	5840	5840	5820	400
577	20231222	104300	22367080	5890	5850	5890	5850	70
578	20231222	104200	21957540	5850	5850	5850	5850	121
579	20231222	104100	21249690	5900	5880	5900	5850	201
580	20231222	104000	20070730	5890	5890	5890	5890	130
581	20231222	103900	19305030	5980	5980	5980	5980	0
582	20231222	103800	19305030	5980	5980	5980	5980	0
583	20231222	103700	19305030	5980	5890	5980	5890	2
584	20231222	103600	19293160	5980	5980	5980	5980	0
585	20231222	103500	19293160	5980	5980	5980	5980	0
586	20231222	103400	19293160	5980	5980	5980	5980	0
587	20231222	103300	19293160	5980	5980	5980	5980	0
588	20231222	103200	19293160	5980	5980	5980	5980	0
589	20231222	103100	19293160	5980	5980	5980	5980	0
590	20231222	103000	19293160	5980	5980	5980	5980	1
591	20231222	102900	19287180	5980	5980	5980	5980	1
592	20231222	102800	19281200	5880	5880	5880	5880	0
593	20231222	102700	19281200	5880	5880	5880	5880	0
594	20231222	102600	19281200	5880	5880	5880	5880	1
595	20231222	102500	19275320	5980	5980	5980	5980	0
596	20231222	102400	19275320	5980	5980	5980	5980	0
597	20231222	102300	19275320	5980	5980	5980	5980	2
598	20231222	102200	19263360	5980	5980	5980	5980	0
599	20231222	102100	19263360	5980	5980	5980	5980	7
600	20231222	102000	19221500	5980	5980	5980	5980	0
601	20231222	101900	19221500	5980	5980	5980	5980	0
602	20231222	101800	19221500	5980	5980	5980	5980	0
603	20231222	101700	19221500	5980	5980	5980	5980	0
604	20231222	101600	19221500	5980	5980	5980	5980	0
605	20231222	101500	19221500	5980	5980	5980	5980	0
606	20231222	101400	19221500	5980	5980	5980	5980	66
607	20231222	101300	18826820	5970	5880	5970	5880	103
608	20231222	101200	18212000	5970	5970	5970	5970	1
609	20231222	101100	18206030	5860	5860	5860	5860	0
610	20231222	101000	18206030	5860	5860	5860	5860	0
611	20231222	100900	18206030	5860	5860	5860	5860	1
612	20231222	100800	18200170	6000	6000	6000	6000	0
613	20231222	100700	18200170	6000	6000	6000	6000	0
614	20231222	100600	18200170	6000	6000	6000	6000	0
615	20231222	100500	18200170	6000	6000	6000	6000	0
616	20231222	100400	18200170	6000	6000	6000	6000	0
617	20231222	100300	18200170	6000	6000	6000	6000	0
618	20231222	100200	18200170	6000	6000	6000	6000	0
619	20231222	100100	18200170	6000	6000	6000	6000	0
620	20231222	100000	18200170	6000	6000	6000	6000	0
621	20231222	095900	18200170	6000	6000	6000	6000	0
622	20231222	095800	18200170	6000	6000	6000	6000	0
623	20231222	095700	18200170	6000	6000	6000	6000	0
624	20231222	095600	18200170	6000	6000	6000	6000	0
625	20231222	095500	18200170	6000	6000	6000	6000	0
626	20231222	095400	18200170	6000	6000	6000	6000	0
627	20231222	095300	18200170	6000	6000	6000	6000	0
628	20231222	095200	18200170	6000	6000	6000	6000	0
629	20231222	095100	18200170	6000	6000	6000	6000	0
630	20231222	095000	18200170	6000	6000	6000	6000	0
631	20231222	094900	18200170	6000	6000	6000	6000	0
632	20231222	094800	18200170	6000	6000	6000	6000	0
633	20231222	094700	18200170	6000	6000	6000	6000	0
634	20231222	094600	18200170	6000	6000	6000	6000	0
635	20231222	094500	18200170	6000	6000	6000	6000	0
636	20231222	094400	18200170	6000	6000	6000	6000	0
637	20231222	094300	18200170	6000	6000	6000	6000	0
638	20231222	094200	18200170	6000	6000	6000	6000	0
639	20231222	094100	18200170	6000	6000	6000	6000	0
640	20231222	094000	18200170	6000	6000	6000	6000	0
641	20231222	093900	18200170	6000	6000	6000	6000	0
642	20231222	093800	18200170	6000	6000	6000	6000	0
643	20231222	093700	18200170	6000	6000	6000	6000	0
644	20231222	093600	18200170	6000	6000	6000	6000	0
645	20231222	093500	18200170	6000	6000	6000	6000	0
646	20231222	093400	18200170	6000	6000	6000	6000	0
647	20231222	093300	18200170	6000	6000	6000	6000	0
648	20231222	093200	18200170	6000	6000	6000	6000	0
649	20231222	093100	18200170	6000	6000	6000	6000	16
650	20231222	093000	18104170	6000	6000	6000	6000	0
651	20231222	092900	18104170	6000	6000	6000	6000	0
652	20231222	092800	18104170	6000	6000	6000	6000	0
653	20231222	092700	18104170	6000	6000	6000	6000	0
654	20231222	092600	18104170	6000	6000	6000	6000	0
655	20231222	092500	18104170	6000	6000	6000	6000	0
656	20231222	092400	18104170	6000	6000	6000	6000	0
657	20231222	092300	18104170	6000	6000	6000	6000	0
658	20231222	092200	18104170	6000	6000	6000	6000	0
659	20231222	092100	18104170	6000	6000	6000	6000	1
660	20231222	092000	18098170	6000	6000	6000	6000	67
661	20231222	091900	17696170	5990	5800	5990	5780	810
662	20231222	091800	12986120	6000	6000	6000	6000	38
663	20231222	091700	12758120	6000	6000	6000	6000	0
664	20231222	091600	12758120	6000	6000	6000	6000	200
665	20231222	091500	11558120	6000	6000	6000	6000	10
666	20231222	091400	11498120	6020	6020	6020	6020	0
667	20231222	091300	11498120	6020	6020	6020	6020	0
668	20231222	091200	11498120	6020	6020	6020	6020	0
669	20231222	091100	11498120	6020	6020	6020	6020	1
670	20231222	091000	11492100	5780	5780	5780	5780	0
671	20231222	090900	11492100	5780	5780	5780	5780	0
672	20231222	090800	11492100	5780	6030	6030	5780	63
673	20231222	090700	11127710	5780	5780	5780	5780	58
674	20231222	090600	10792470	6030	5780	6030	5780	501
675	20231222	090500	7896440	6030	5990	6030	5780	1351
676	20231222	090400	60800	6080	6080	6080	6080	0
677	20231222	090300	60800	6080	6080	6080	6080	0
678	20231222	090200	60800	6080	6080	6080	6080	0
679	20231222	090100	60800	6080	6080	6080	6080	0
680	20231222	090000	60800	6080	6080	6080	6080	10