KissMeData/173940/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	202300	199876500	4980	4980	4980	4980	831
3	20231222	202200	199876500	4980	4980	4980	4980	0
4	20231222	202100	199876500	4980	4980	4980	4980	0
5	20231222	202000	199876500	4980	4980	4980	4980	0
6	20231222	201900	199876500	4980	4980	4980	4980	0
7	20231222	201800	199876500	4980	4980	4980	4980	0
8	20231222	201700	199876500	4980	4980	4980	4980	0
9	20231222	201600	199876500	4980	4980	4980	4980	0
10	20231222	201500	199876500	4980	4980	4980	4980	0
11	20231222	201400	199876500	4980	4980	4980	4980	0
12	20231222	201300	199876500	4980	4980	4980	4980	0
13	20231222	201200	199876500	4980	4980	4980	4980	0
14	20231222	201100	199876500	4980	4980	4980	4980	0
15	20231222	201000	199876500	4980	4980	4980	4980	0
16	20231222	200900	199876500	4980	4980	4980	4980	0
17	20231222	200800	199876500	4980	4980	4980	4980	0
18	20231222	200700	199876500	4980	4980	4980	4980	0
19	20231222	200600	199876500	4980	4980	4980	4980	0
20	20231222	200500	199876500	4980	4980	4980	4980	0
21	20231222	200400	199876500	4980	4980	4980	4980	0
22	20231222	200300	199876500	4980	4980	4980	4980	0
23	20231222	200200	199876500	4980	4980	4980	4980	0
24	20231222	200100	199876500	4980	4980	4980	4980	0
25	20231222	200000	199876500	4980	4980	4980	4980	0
26	20231222	195900	199876500	4980	4980	4980	4980	0
27	20231222	195800	199876500	4980	4980	4980	4980	0
28	20231222	195700	199876500	4980	4980	4980	4980	0
29	20231222	195600	199876500	4980	4980	4980	4980	0
30	20231222	195500	199876500	4980	4980	4980	4980	0
31	20231222	195400	199876500	4980	4980	4980	4980	0
32	20231222	195300	199876500	4980	4980	4980	4980	831
33	20231222	195200	199876500	4980	4980	4980	4980	0
34	20231222	195100	199876500	4980	4980	4980	4980	0
35	20231222	195000	199876500	4980	4980	4980	4980	0
36	20231222	194900	199876500	4980	4980	4980	4980	0
37	20231222	194800	199876500	4980	4980	4980	4980	0
38	20231222	194700	199876500	4980	4980	4980	4980	0
39	20231222	194600	199876500	4980	4980	4980	4980	0
40	20231222	194500	199876500	4980	4980	4980	4980	0
41	20231222	194400	199876500	4980	4980	4980	4980	0
42	20231222	194300	199876500	4980	4980	4980	4980	0
43	20231222	194200	199876500	4980	4980	4980	4980	0
44	20231222	194100	199876500	4980	4980	4980	4980	0
45	20231222	194000	199876500	4980	4980	4980	4980	0
46	20231222	193900	199876500	4980	4980	4980	4980	0
47	20231222	193800	199876500	4980	4980	4980	4980	0
48	20231222	193700	199876500	4980	4980	4980	4980	0
49	20231222	193600	199876500	4980	4980	4980	4980	0
50	20231222	193500	199876500	4980	4980	4980	4980	0
51	20231222	193400	199876500	4980	4980	4980	4980	0
52	20231222	193300	199876500	4980	4980	4980	4980	0
53	20231222	193200	199876500	4980	4980	4980	4980	0
54	20231222	193100	199876500	4980	4980	4980	4980	0
55	20231222	193000	199876500	4980	4980	4980	4980	0
56	20231222	192900	199876500	4980	4980	4980	4980	0
57	20231222	192800	199876500	4980	4980	4980	4980	0
58	20231222	192700	199876500	4980	4980	4980	4980	0
59	20231222	192600	199876500	4980	4980	4980	4980	0
60	20231222	192500	199876500	4980	4980	4980	4980	0
61	20231222	192400	199876500	4980	4980	4980	4980	0
62	20231222	192300	199876500	4980	4980	4980	4980	831
63	20231222	192200	199876500	4980	4980	4980	4980	0
64	20231222	192100	199876500	4980	4980	4980	4980	0
65	20231222	192000	199876500	4980	4980	4980	4980	0
66	20231222	191900	199876500	4980	4980	4980	4980	0
67	20231222	191800	199876500	4980	4980	4980	4980	0
68	20231222	191700	199876500	4980	4980	4980	4980	0
69	20231222	191600	199876500	4980	4980	4980	4980	0
70	20231222	191500	199876500	4980	4980	4980	4980	0
71	20231222	191400	199876500	4980	4980	4980	4980	0
72	20231222	191300	199876500	4980	4980	4980	4980	0
73	20231222	191200	199876500	4980	4980	4980	4980	0
74	20231222	191100	199876500	4980	4980	4980	4980	0
75	20231222	191000	199876500	4980	4980	4980	4980	0
76	20231222	190900	199876500	4980	4980	4980	4980	0
77	20231222	190800	199876500	4980	4980	4980	4980	0
78	20231222	190700	199876500	4980	4980	4980	4980	0
79	20231222	190600	199876500	4980	4980	4980	4980	0
80	20231222	190500	199876500	4980	4980	4980	4980	0
81	20231222	190400	199876500	4980	4980	4980	4980	0
82	20231222	190300	199876500	4980	4980	4980	4980	0
83	20231222	190200	199876500	4980	4980	4980	4980	0
84	20231222	190100	199876500	4980	4980	4980	4980	0
85	20231222	190000	199876500	4980	4980	4980	4980	0
86	20231222	185900	199876500	4980	4980	4980	4980	0
87	20231222	185800	199876500	4980	4980	4980	4980	0
88	20231222	185700	199876500	4980	4980	4980	4980	0
89	20231222	185600	199876500	4980	4980	4980	4980	0
90	20231222	185500	199876500	4980	4980	4980	4980	0
91	20231222	185400	199876500	4980	4980	4980	4980	0
92	20231222	185300	199876500	4980	4980	4980	4980	831
93	20231222	185200	199876500	4980	4980	4980	4980	0
94	20231222	185100	199876500	4980	4980	4980	4980	0
95	20231222	185000	199876500	4980	4980	4980	4980	0
96	20231222	184900	199876500	4980	4980	4980	4980	0
97	20231222	184800	199876500	4980	4980	4980	4980	0
98	20231222	184700	199876500	4980	4980	4980	4980	0
99	20231222	184600	199876500	4980	4980	4980	4980	0
100	20231222	184500	199876500	4980	4980	4980	4980	0
101	20231222	184400	199876500	4980	4980	4980	4980	0
102	20231222	184300	199876500	4980	4980	4980	4980	0
103	20231222	184200	199876500	4980	4980	4980	4980	0
104	20231222	184100	199876500	4980	4980	4980	4980	0
105	20231222	184000	199876500	4980	4980	4980	4980	0
106	20231222	183900	199876500	4980	4980	4980	4980	0
107	20231222	183800	199876500	4980	4980	4980	4980	0
108	20231222	183700	199876500	4980	4980	4980	4980	0
109	20231222	183600	199876500	4980	4980	4980	4980	0
110	20231222	183500	199876500	4980	4980	4980	4980	0
111	20231222	183400	199876500	4980	4980	4980	4980	0
112	20231222	183300	199876500	4980	4980	4980	4980	0
113	20231222	183200	199876500	4980	4980	4980	4980	0
114	20231222	183100	199876500	4980	4980	4980	4980	0
115	20231222	183000	199876500	4980	4980	4980	4980	0
116	20231222	182900	199876500	4980	4980	4980	4980	0
117	20231222	182800	199876500	4980	4980	4980	4980	0
118	20231222	182700	199876500	4980	4980	4980	4980	0
119	20231222	182600	199876500	4980	4980	4980	4980	0
120	20231222	182500	199876500	4980	4980	4980	4980	0
121	20231222	182400	199876500	4980	4980	4980	4980	0
122	20231222	182300	199876500	4980	4980	4980	4980	831
123	20231222	182200	199876500	4980	4980	4980	4980	0
124	20231222	182100	199876500	4980	4980	4980	4980	0
125	20231222	182000	199876500	4980	4980	4980	4980	0
126	20231222	181900	199876500	4980	4980	4980	4980	0
127	20231222	181800	199876500	4980	4980	4980	4980	0
128	20231222	181700	199876500	4980	4980	4980	4980	0
129	20231222	181600	199876500	4980	4980	4980	4980	0
130	20231222	181500	199876500	4980	4980	4980	4980	0
131	20231222	181400	199876500	4980	4980	4980	4980	0
132	20231222	181300	199876500	4980	4980	4980	4980	0
133	20231222	181200	199876500	4980	4980	4980	4980	0
134	20231222	181100	199876500	4980	4980	4980	4980	0
135	20231222	181000	199876500	4980	4980	4980	4980	0
136	20231222	180900	199876500	4980	4980	4980	4980	0
137	20231222	180800	199876500	4980	4980	4980	4980	0
138	20231222	180700	199876500	4980	4980	4980	4980	0
139	20231222	180600	199876500	4980	4980	4980	4980	0
140	20231222	180500	199876500	4980	4980	4980	4980	0
141	20231222	180400	199876500	4980	4980	4980	4980	0
142	20231222	180300	199876500	4980	4980	4980	4980	0
143	20231222	180200	199876500	4980	4980	4980	4980	0
144	20231222	180100	199876500	4980	4980	4980	4980	0
145	20231222	180000	199876500	4980	4980	4980	4980	0
146	20231222	175900	199876500	4980	4980	4980	4980	0
147	20231222	175800	199876500	4980	4980	4980	4980	0
148	20231222	175700	199876500	4980	4980	4980	4980	0
149	20231222	175600	199876500	4980	4980	4980	4980	0
150	20231222	175500	199876500	4980	4980	4980	4980	0
151	20231222	175400	199876500	4980	4980	4980	4980	0
152	20231222	175300	199876500	4980	4980	4980	4980	831
153	20231222	175200	199876500	4980	4980	4980	4980	0
154	20231222	175100	199876500	4980	4980	4980	4980	0
155	20231222	175000	199876500	4980	4980	4980	4980	0
156	20231222	174900	199876500	4980	4980	4980	4980	0
157	20231222	174800	199876500	4980	4980	4980	4980	0
158	20231222	174700	199876500	4980	4980	4980	4980	0
159	20231222	174600	199876500	4980	4980	4980	4980	0
160	20231222	174500	199876500	4980	4980	4980	4980	0
161	20231222	174400	199876500	4980	4980	4980	4980	0
162	20231222	174300	199876500	4980	4980	4980	4980	0
163	20231222	174200	199876500	4980	4980	4980	4980	0
164	20231222	174100	199876500	4980	4980	4980	4980	0
165	20231222	174000	199876500	4980	4980	4980	4980	0
166	20231222	173900	199876500	4980	4980	4980	4980	0
167	20231222	173800	199876500	4980	4980	4980	4980	0
168	20231222	173700	199876500	4980	4980	4980	4980	0
169	20231222	173600	199876500	4980	4980	4980	4980	0
170	20231222	173500	199876500	4980	4980	4980	4980	0
171	20231222	173400	199876500	4980	4980	4980	4980	0
172	20231222	173300	199876500	4980	4980	4980	4980	0
173	20231222	173200	199876500	4980	4980	4980	4980	0
174	20231222	173100	199876500	4980	4980	4980	4980	0
175	20231222	173000	199876500	4980	4980	4980	4980	0
176	20231222	172900	199876500	4980	4980	4980	4980	0
177	20231222	172800	199876500	4980	4980	4980	4980	0
178	20231222	172700	199876500	4980	4980	4980	4980	0
179	20231222	172600	199876500	4980	4980	4980	4980	0
180	20231222	172500	199876500	4980	4980	4980	4980	0
181	20231222	172400	199876500	4980	4980	4980	4980	0
182	20231222	172300	199876500	4980	4980	4980	4980	831
183	20231222	172200	199876500	4980	4980	4980	4980	0
184	20231222	172100	199876500	4980	4980	4980	4980	0
185	20231222	172000	199876500	4980	4980	4980	4980	0
186	20231222	171900	199876500	4980	4980	4980	4980	0
187	20231222	171800	199876500	4980	4980	4980	4980	0
188	20231222	171700	199876500	4980	4980	4980	4980	0
189	20231222	171600	199876500	4980	4980	4980	4980	0
190	20231222	171500	199876500	4980	4980	4980	4980	0
191	20231222	171400	199876500	4980	4980	4980	4980	0
192	20231222	171300	199876500	4980	4980	4980	4980	0
193	20231222	171200	199876500	4980	4980	4980	4980	0
194	20231222	171100	199876500	4980	4980	4980	4980	0
195	20231222	171000	199876500	4980	4980	4980	4980	0
196	20231222	170900	199876500	4980	4980	4980	4980	0
197	20231222	170800	199876500	4980	4980	4980	4980	0
198	20231222	170700	199876500	4980	4980	4980	4980	0
199	20231222	170600	199876500	4980	4980	4980	4980	0
200	20231222	170500	199876500	4980	4980	4980	4980	0
201	20231222	170400	199876500	4980	4980	4980	4980	0
202	20231222	170300	199876500	4980	4980	4980	4980	0
203	20231222	170200	199876500	4980	4980	4980	4980	0
204	20231222	170100	199876500	4980	4980	4980	4980	0
205	20231222	170000	199876500	4980	4980	4980	4980	0
206	20231222	165900	199876500	4980	4980	4980	4980	0
207	20231222	165800	199876500	4980	4980	4980	4980	0
208	20231222	165700	199876500	4980	4980	4980	4980	0
209	20231222	165600	199876500	4980	4980	4980	4980	0
210	20231222	165500	199876500	4980	4980	4980	4980	0
211	20231222	165400	199876500	4980	4980	4980	4980	0
212	20231222	165300	199876500	4980	4980	4980	4980	831
213	20231222	165200	199876500	4980	4980	4980	4980	0
214	20231222	165100	199876500	4980	4980	4980	4980	0
215	20231222	165000	199876500	4980	4980	4980	4980	0
216	20231222	164900	199876500	4980	4980	4980	4980	0
217	20231222	164800	199876500	4980	4980	4980	4980	0
218	20231222	164700	199876500	4980	4980	4980	4980	0
219	20231222	164600	199876500	4980	4980	4980	4980	0
220	20231222	164500	199876500	4980	4980	4980	4980	0
221	20231222	164400	199876500	4980	4980	4980	4980	0
222	20231222	164300	199876500	4980	4980	4980	4980	0
223	20231222	164200	199876500	4980	4980	4980	4980	0
224	20231222	164100	199876500	4980	4980	4980	4980	0
225	20231222	164000	199876500	4980	4980	4980	4980	0
226	20231222	163900	199876500	4980	4980	4980	4980	0
227	20231222	163800	199876500	4980	4980	4980	4980	0
228	20231222	163700	199876500	4980	4980	4980	4980	0
229	20231222	163600	199876500	4980	4980	4980	4980	0
230	20231222	163500	199876500	4980	4980	4980	4980	0
231	20231222	163400	199876500	4980	4980	4980	4980	0
232	20231222	163300	199876500	4980	4980	4980	4980	0
233	20231222	163200	199876500	4980	4980	4980	4980	0
234	20231222	163100	199876500	4980	4980	4980	4980	0
235	20231222	163000	199876500	4980	4980	4980	4980	0
236	20231222	162900	199876500	4980	4980	4980	4980	0
237	20231222	162800	199876500	4980	4980	4980	4980	0
238	20231222	162700	199876500	4980	4980	4980	4980	0
239	20231222	162600	199876500	4980	4980	4980	4980	0
240	20231222	162500	199876500	4980	4980	4980	4980	0
241	20231222	162400	199876500	4980	4980	4980	4980	0
242	20231222	162300	199876500	4980	4980	4980	4980	831
243	20231222	162200	199876500	4980	4980	4980	4980	0
244	20231222	162100	199876500	4980	4980	4980	4980	0
245	20231222	162000	199876500	4980	4980	4980	4980	0
246	20231222	161900	199876500	4980	4980	4980	4980	0
247	20231222	161800	199876500	4980	4980	4980	4980	0
248	20231222	161700	199876500	4980	4980	4980	4980	0
249	20231222	161600	199876500	4980	4980	4980	4980	0
250	20231222	161500	199876500	4980	4980	4980	4980	0
251	20231222	161400	199876500	4980	4980	4980	4980	0
252	20231222	161300	199876500	4980	4980	4980	4980	0
253	20231222	161200	199876500	4980	4980	4980	4980	0
254	20231222	161100	199876500	4980	4980	4980	4980	0
255	20231222	161000	199876500	4980	4980	4980	4980	0
256	20231222	160900	199876500	4980	4980	4980	4980	0
257	20231222	160800	199876500	4980	4980	4980	4980	0
258	20231222	160700	199876500	4980	4980	4980	4980	0
259	20231222	160600	199876500	4980	4980	4980	4980	0
260	20231222	160500	199876500	4980	4980	4980	4980	0
261	20231222	160400	199876500	4980	4980	4980	4980	0
262	20231222	160300	199876500	4980	4980	4980	4980	0
263	20231222	160200	199876500	4980	4980	4980	4980	0
264	20231222	160100	199876500	4980	4980	4980	4980	0
265	20231222	160000	199876500	4980	4980	4980	4980	0
266	20231222	155900	199876500	4980	4980	4980	4980	0
267	20231222	155800	199876500	4980	4980	4980	4980	0
268	20231222	155700	199876500	4980	4980	4980	4980	0
269	20231222	155600	199876500	4980	4980	4980	4980	0
270	20231222	155500	199876500	4980	4980	4980	4980	0
271	20231222	155400	199876500	4980	4980	4980	4980	0
272	20231222	155300	199876500	4980	4980	4980	4980	831
273	20231222	155200	199876500	4980	4980	4980	4980	0
274	20231222	155100	199876500	4980	4980	4980	4980	0
275	20231222	155000	199876500	4980	4980	4980	4980	0
276	20231222	154900	199876500	4980	4980	4980	4980	0
277	20231222	154800	199876500	4980	4980	4980	4980	0
278	20231222	154700	199876500	4980	4980	4980	4980	0
279	20231222	154600	199876500	4980	4980	4980	4980	0
280	20231222	154500	199876500	4980	4980	4980	4980	0
281	20231222	154400	199876500	4980	4980	4980	4980	0
282	20231222	154300	199876500	4980	4980	4980	4980	0
283	20231222	154200	199876500	4980	4980	4980	4980	0
284	20231222	154100	199876500	4980	4980	4980	4980	0
285	20231222	154000	199876500	4980	4980	4980	4980	0
286	20231222	153900	199876500	4980	4980	4980	4980	0
287	20231222	153800	199876500	4980	4980	4980	4980	0
288	20231222	153700	199876500	4980	4980	4980	4980	0
289	20231222	153600	199876500	4980	4980	4980	4980	0
290	20231222	153500	199876500	4980	4980	4980	4980	0
291	20231222	153400	199876500	4980	4980	4980	4980	0
292	20231222	153300	199876500	4980	4980	4980	4980	0
293	20231222	153200	199876500	4980	4980	4980	4980	0
294	20231222	153100	199876500	4980	4980	4980	4980	0
295	20231222	153000	199876500	4980	4980	4980	4980	831
296	20231222	152900	195738120	5000	5000	5000	5000	0
297	20231222	152800	195738120	5000	5000	5000	5000	0
298	20231222	152700	195738120	5000	5000	5000	5000	0
299	20231222	152600	195738120	5000	5000	5000	5000	0
300	20231222	152500	195738120	5000	5000	5000	5000	0
301	20231222	152400	195738120	5000	5000	5000	5000	0
302	20231222	152300	195738120	5000	5000	5000	5000	0
303	20231222	152200	195738120	5000	5000	5000	5000	0
304	20231222	152100	195738120	5000	5000	5000	5000	0
305	20231222	152000	195738120	5000	5000	5000	5000	0
306	20231222	151900	195738120	5000	5000	5000	5000	28
307	20231222	151800	195598120	4990	4990	4990	4990	0
308	20231222	151700	195598120	4990	4990	4990	4990	0
309	20231222	151600	195598120	4990	4990	4990	4990	3
310	20231222	151500	195583150	4995	4995	4995	4995	0
311	20231222	151400	195583150	4995	4995	4995	4995	0
312	20231222	151300	195583150	4995	4995	4995	4995	0
313	20231222	151200	195583150	4995	4995	4995	4995	9
314	20231222	151100	195538195	4990	4990	4990	4990	0
315	20231222	151000	195538195	4990	4990	4990	4990	36
316	20231222	150900	195358555	4990	4990	4990	4990	0
317	20231222	150800	195358555	4990	4990	4990	4990	7
318	20231222	150700	195323625	4990	4990	4990	4990	15
319	20231222	150600	195248775	4990	4990	4990	4990	6
320	20231222	150500	195218835	4990	4990	4990	4990	14
321	20231222	150400	195148975	4990	4990	4990	4990	29
322	20231222	150300	195004265	4990	4990	4990	4990	7
323	20231222	150200	194969335	4990	4990	4990	4990	15
324	20231222	150100	194894485	4990	4990	4990	4990	16
325	20231222	150000	194814645	4990	4990	4990	4990	5
326	20231222	145900	194789695	4990	4980	4990	4980	23
327	20231222	145800	194675105	4980	4980	4980	4980	3
328	20231222	145700	194660165	4985	4985	4985	4980	8
329	20231222	145600	194620295	4985	4980	4985	4980	27
330	20231222	145500	194485780	4985	4980	4985	4980	6
331	20231222	145400	194455885	4985	4980	4985	4980	15
332	20231222	145300	194381175	4980	4980	4990	4980	18
333	20231222	145200	194291440	4980	4990	4990	4980	3
334	20231222	145100	194276485	4995	4980	4995	4980	30
335	20231222	145000	194127005	4985	4975	4985	4975	18
336	20231222	144900	194037355	4975	4975	4975	4975	8
337	20231222	144800	193997555	4980	4995	4995	4980	4
338	20231222	144700	193977605	4975	4975	4975	4975	0
339	20231222	144600	193977605	4975	4985	4990	4975	2368
340	20231222	144500	182182935	4985	4990	4990	4985	16
341	20231222	144400	182103140	4985	4985	4985	4985	8
342	20231222	144300	182063260	4990	4990	4990	4990	210
343	20231222	144200	181015360	4990	4990	4990	4990	5
344	20231222	144100	180990410	4990	4990	4990	4990	0
345	20231222	144000	180990410	4990	4990	4995	4990	25
346	20231222	143900	180865645	4995	4990	4995	4990	11
347	20231222	143800	180810715	4995	4990	4995	4990	17
348	20231222	143700	180725865	4990	4995	4995	4990	9
349	20231222	143600	180680935	4995	4995	4995	4995	1
350	20231222	143500	180675940	4990	4995	4995	4990	32
351	20231222	143400	180516215	4995	4995	4995	4995	0
352	20231222	143300	180516215	4995	4990	4995	4990	9
353	20231222	143200	180471285	4990	4990	4995	4990	19
354	20231222	143100	180376465	4990	4995	4995	4990	11
355	20231222	143000	180321535	4995	4990	4995	4990	23
356	20231222	142900	180206740	4995	4995	4995	4995	4
357	20231222	142800	180186760	4995	4995	4995	4990	12
358	20231222	142700	180126840	4990	4990	4990	4990	13
359	20231222	142600	180061970	4995	4990	4995	4990	13
360	20231222	142500	179997080	4995	4995	4995	4995	4
361	20231222	142400	179977100	4990	4990	4995	4990	19
362	20231222	142300	179882270	4990	4995	4995	4990	6
363	20231222	142200	179852315	4990	4990	4995	4990	23
364	20231222	142100	179737510	4995	4990	4995	4990	8
365	20231222	142000	179697565	4990	4995	4995	4990	6
366	20231222	141900	179667605	4990	4995	5000	4990	66
367	20231222	141800	179338010	4990	4990	4990	4985	107
368	20231222	141700	178804100	4990	4985	4990	4985	16
369	20231222	141600	178724285	4985	4990	4990	4985	18
370	20231222	141500	178634530	4985	4990	4990	4985	14
371	20231222	141400	178564685	4985	4985	4985	4985	20
372	20231222	141300	178464985	4985	4990	4990	4985	6
373	20231222	141200	178435055	4985	4985	4985	4985	2
374	20231222	141100	178425085	4985	4990	4990	4985	19
375	20231222	141000	178330350	4985	4985	4985	4985	5
376	20231222	140900	178305425	4990	4990	4990	4990	15
377	20231222	140800	178230575	4985	4985	4985	4985	16
378	20231222	140700	178150815	4990	4985	4990	4985	7
379	20231222	140600	178115900	4985	4985	4990	4985	19
380	20231222	140500	178021165	4985	4995	4995	4985	14
381	20231222	140400	177951265	4995	4980	4995	4980	1014
382	20231222	140300	172886520	4980	4980	4980	4980	16
383	20231222	140200	172806840	4980	4985	4985	4980	7
384	20231222	140100	172771955	4980	4980	4980	4980	0
385	20231222	140000	172771955	4980	4985	4985	4980	34
386	20231222	135900	172602580	4980	4980	4980	4980	7
387	20231222	135800	172567720	4980	4980	4980	4980	15
388	20231222	135700	172493020	4980	4980	4980	4975	2119
389	20231222	135600	161940430	4975	4975	4975	4975	13
390	20231222	135500	161875755	4980	4985	4985	4980	1903
391	20231222	135400	152396380	4990	4985	4990	4985	8
392	20231222	135300	152356480	4985	4985	4985	4985	6
393	20231222	135200	152326570	4985	4990	4990	4985	17
394	20231222	135100	152241805	4985	4985	4990	4985	16
395	20231222	135000	152161990	4985	4995	5000	4985	1019
396	20231222	134900	147072885	4995	5000	5000	4995	10
397	20231222	134800	147022900	4995	5000	5000	4995	17
398	20231222	134700	146937935	4995	4995	5000	4995	41
399	20231222	134600	146733090	5000	5000	5000	4995	12
400	20231222	134500	146673105	4995	5000	5000	4995	15
401	20231222	134400	146598125	5000	4995	5000	4995	42
402	20231222	134300	146388265	4990	4990	4990	4990	5
403	20231222	134200	146363315	4990	4985	4990	4980	37
404	20231222	134100	146178875	4980	4980	4980	4980	0
405	20231222	134000	146178875	4980	4980	4985	4980	9
406	20231222	133900	146134035	4980	4990	4990	4980	21
407	20231222	133800	146029390	4985	4985	4985	4985	15
408	20231222	133700	145954615	4980	4980	4980	4980	31
409	20231222	133600	145800235	4985	4985	4985	4980	29
410	20231222	133500	145655760	4975	4980	4980	4975	9
411	20231222	133400	145610965	4975	4990	4990	4975	14
412	20231222	133300	145541300	4975	4975	4980	4975	14
413	20231222	133200	145471630	4980	4980	4980	4980	4
414	20231222	133100	145451710	4975	4980	4980	4975	26
415	20231222	133000	145322310	4975	4975	4975	4975	5
416	20231222	132900	145297435	4970	4970	4970	4970	0
417	20231222	132800	145297435	4970	4980	4980	4970	2427
418	20231222	132700	133220975	4980	4980	4980	4980	0
419	20231222	132600	133220975	4980	4980	4980	4980	21
420	20231222	132500	133116395	4980	4980	4980	4980	11
421	20231222	132400	133061615	4980	4980	4980	4980	3
422	20231222	132300	133046675	4980	4985	4985	4980	21
423	20231222	132200	132942070	4980	4985	4985	4980	6
424	20231222	132100	132912170	4980	4985	4985	4980	14
425	20231222	132000	132842415	4985	4990	4990	4985	25
426	20231222	131900	132717740	4990	4990	4990	4990	9
427	20231222	131800	132672830	4990	4990	4990	4990	13
428	20231222	131700	132607960	4990	4990	4990	4990	10
429	20231222	131600	132558060	4990	4990	4990	4990	15
430	20231222	131500	132483210	4990	4990	4990	4990	15
431	20231222	131400	132408360	4990	4990	4990	4990	7
432	20231222	131300	132373430	4990	4990	4990	4990	2
433	20231222	131200	132363450	4990	4990	4990	4990	19
434	20231222	131100	132268640	4990	4985	4990	4980	1388
435	20231222	131000	125350485	4985	4985	4985	4985	640
436	20231222	130900	122160085	4995	4990	4995	4990	6
437	20231222	130800	122130140	4990	4990	4990	4990	13
438	20231222	130700	122065270	4990	4990	4990	4990	16
439	20231222	130600	121985430	4990	4995	5000	4990	13
440	20231222	130500	121920470	4990	4990	4990	4990	3
441	20231222	130400	121905500	4985	4980	4990	4980	39
442	20231222	130300	121711110	4980	4980	4980	4980	3
443	20231222	130200	121696170	4980	4980	4980	4980	20
444	20231222	130100	121596570	4980	4980	4980	4980	2000
445	20231222	130000	111636570	4980	4980	4980	4980	5
446	20231222	125900	111611670	4980	4980	4980	4980	15
447	20231222	125800	111536970	4980	5010	5010	4980	6003
448	20231222	125700	81578980	5010	5010	5010	5010	7
449	20231222	125600	81543910	5010	5010	5010	5010	15
450	20231222	125500	81468760	5010	5010	5010	5010	17
451	20231222	125400	81383590	5010	5010	5010	5010	16
452	20231222	125300	81303430	5010	5010	5010	5010	7
453	20231222	125200	81268360	5010	5010	5010	5010	0
454	20231222	125100	81268360	5010	5010	5010	5010	22
455	20231222	125000	81158140	5010	5010	5010	5010	17
456	20231222	124900	81072970	5010	5010	5010	5010	3
457	20231222	124800	81057940	5010	5010	5010	5010	19
458	20231222	124700	80962750	5010	5010	5010	5010	3
459	20231222	124600	80947720	5010	5010	5010	5010	31
460	20231222	124500	80792410	5010	5010	5010	5010	8
461	20231222	124400	80752330	5010	5010	5010	5010	5
462	20231222	124300	80727280	5010	5010	5010	5010	18
463	20231222	124200	80637100	5010	5010	5010	5010	5
464	20231222	124100	80612050	5010	5010	5010	5010	0
465	20231222	124000	80612050	5010	5020	5020	5010	1919
466	20231222	123900	70994750	5020	5020	5020	5020	7
467	20231222	123800	70959610	5020	5020	5020	5020	17
468	20231222	123700	70874270	5020	5020	5020	5020	15
469	20231222	123600	70798970	5020	5020	5020	5020	5
470	20231222	123500	70773870	5020	5020	5020	5020	18
471	20231222	123400	70683510	5020	5030	5030	5020	34
472	20231222	123300	70512530	5030	5030	5030	5030	385
473	20231222	123200	68575980	5030	5030	5030	5030	17
474	20231222	123100	68490470	5030	5030	5030	5030	8
475	20231222	123000	68450230	5030	5030	5030	5030	18
476	20231222	122900	68359690	5030	5030	5030	5030	15
477	20231222	122800	68284240	5030	5030	5030	5030	5
478	20231222	122700	68259090	5030	5030	5030	5030	17
479	20231222	122600	68173580	5030	5030	5030	5030	13
480	20231222	122500	68108190	5030	5030	5030	5030	0
481	20231222	122400	68108190	5030	5030	5030	5030	33
482	20231222	122300	67942200	5030	5030	5030	5030	100
483	20231222	122200	67439200	5030	5030	5030	5030	15
484	20231222	122100	67363750	5030	5030	5030	5030	3
485	20231222	122000	67348660	5030	5030	5030	5030	22
486	20231222	121900	67238000	5030	5030	5030	5030	22
487	20231222	121800	67127340	5030	5030	5030	5030	0
488	20231222	121700	67127340	5030	5030	5030	5030	6
489	20231222	121600	67097160	5030	5040	5040	5030	41
490	20231222	121500	66890660	5040	5030	5040	5030	6
491	20231222	121400	66860440	5030	5040	5040	5030	18
492	20231222	121300	66769750	5040	5040	5040	5040	6
493	20231222	121200	66739510	5040	5040	5040	5040	7
494	20231222	121100	66704230	5040	5040	5040	5040	25
495	20231222	121000	66578230	5040	5040	5040	5040	10
496	20231222	120900	66527830	5040	5040	5040	5040	0
497	20231222	120800	66527830	5040	5040	5040	5040	19
498	20231222	120700	66432070	5040	5040	5040	5040	68
499	20231222	120600	66089350	5040	5040	5040	5040	15
500	20231222	120500	66013750	5040	5040	5040	5040	7
501	20231222	120400	65978470	5040	5040	5040	5040	2
502	20231222	120300	65968390	5040	5040	5040	5040	32
503	20231222	120200	65807110	5040	5040	5040	5040	3
504	20231222	120100	65791990	5040	5040	5040	5040	7
505	20231222	120000	65756710	5040	5040	5040	5040	19
506	20231222	115900	65660950	5040	5040	5040	5040	2
507	20231222	115800	65650870	5040	5040	5040	5040	31
508	20231222	115700	65494630	5040	5040	5040	5040	2
509	20231222	115600	65484550	5040	5040	5040	5040	7
510	20231222	115500	65449270	5040	5040	5040	5040	20
511	20231222	115400	65348470	5040	5040	5040	5040	49
512	20231222	115300	65101510	5040	5040	5040	5040	20
513	20231222	115200	65000710	5040	5040	5040	5040	0
514	20231222	115100	65000710	5040	5040	5040	5040	30
515	20231222	115000	64849510	5040	5040	5040	5040	15
516	20231222	114900	64773910	5040	5040	5040	5040	18
517	20231222	114800	64683190	5040	5040	5040	5040	7
518	20231222	114700	64647910	5040	5040	5040	5040	16
519	20231222	114600	64567270	5040	5040	5040	5040	10
520	20231222	114500	64516870	5040	5040	5040	5040	23
521	20231222	114400	64400950	5040	5040	5040	5040	10
522	20231222	114300	64350550	5040	5040	5040	5040	0
523	20231222	114200	64350550	5040	5040	5040	5040	22
524	20231222	114100	64239670	5040	5040	5040	5040	15
525	20231222	114000	64164070	5040	5040	5040	5040	6
526	20231222	113900	64133830	5040	5040	5040	5040	19
527	20231222	113800	64038070	5040	5040	5040	5040	0
528	20231222	113700	64038070	5040	5040	5040	5040	22
529	20231222	113600	63927190	5040	5040	5040	5040	15
530	20231222	113500	63851590	5040	5040	5040	5040	5
531	20231222	113400	63826390	5040	5040	5040	5040	22
532	20231222	113300	63715510	5040	5040	5040	5040	5
533	20231222	113200	63690310	5040	5040	5040	5040	14
534	20231222	113100	63619750	5040	5040	5040	5040	19
535	20231222	113000	63523990	5040	5040	5040	5040	2
536	20231222	112900	63513910	5050	5050	5050	5050	18
537	20231222	112800	63423010	5050	5050	5050	5050	16
538	20231222	112700	63342210	5050	5050	5050	5050	4
539	20231222	112600	63322010	5050	5050	5050	5050	215
540	20231222	112500	62236260	5050	5050	5050	5050	5
541	20231222	112400	62211010	5050	5050	5050	5050	6
542	20231222	112300	62180710	5050	5050	5050	5050	28
543	20231222	112200	62039310	5050	5050	5050	5050	6
544	20231222	112100	62009010	5050	5050	5050	5050	15
545	20231222	112000	61933260	5050	5060	5060	5050	10
546	20231222	111900	61882720	5050	5050	5050	5050	15
547	20231222	111800	61806970	5050	5050	5050	5050	18
548	20231222	111700	61716070	5050	5050	5050	5050	10
549	20231222	111600	61665570	5050	5050	5050	5050	0
550	20231222	111500	61665570	5050	5050	5050	5050	30
551	20231222	111400	61514070	5050	5050	5050	5050	103
552	20231222	111300	60993920	5050	5050	5050	5050	19
553	20231222	111200	60897970	5060	5050	5060	5050	103
554	20231222	111100	60376820	5050	5050	5060	5050	318
555	20231222	111000	58767920	5040	5040	5050	5040	23
556	20231222	110900	58651960	5050	5050	5050	5050	0
557	20231222	110800	58651960	5050	5050	5050	5050	542
558	20231222	110700	55914860	5050	5050	5050	5050	13
559	20231222	110600	55849210	5050	5050	5050	5050	16
560	20231222	110500	55768410	5050	5050	5050	5050	17
561	20231222	110400	55682560	5050	5050	5050	5050	7
562	20231222	110300	55647210	5050	5050	5050	5050	7
563	20231222	110200	55611860	5050	5050	5050	5040	27
564	20231222	110100	55475540	5050	5050	5050	5050	9
565	20231222	110000	55430090	5050	5050	5050	5050	0
566	20231222	105900	55430090	5050	5050	5050	5050	19
567	20231222	105800	55334140	5050	5050	5050	5050	8
568	20231222	105700	55293740	5050	5050	5050	5050	559
569	20231222	105600	52470790	5050	5050	5050	5050	27
570	20231222	105500	52334440	5050	5050	5050	5050	3
571	20231222	105400	52319290	5050	5040	5050	5040	358
572	20231222	105300	50511420	5040	5040	5040	5040	42
573	20231222	105200	50299740	5040	5040	5040	5040	4
574	20231222	105100	50279580	5040	5040	5040	5040	22
575	20231222	105000	50168700	5040	5040	5040	5040	2
576	20231222	104900	50158620	5040	5040	5040	5040	31
577	20231222	104800	50002380	5040	5040	5040	5040	3
578	20231222	104700	49987260	5040	5040	5040	5040	7
579	20231222	104600	49951980	5040	5040	5040	5040	15
580	20231222	104500	49876380	5040	5040	5040	5040	9
581	20231222	104400	49831020	5040	5040	5040	5040	20
582	20231222	104300	49730220	5040	5040	5040	5040	13
583	20231222	104200	49664700	5040	5040	5040	5040	305
584	20231222	104100	48127500	5040	5040	5040	5040	16
585	20231222	104000	48046860	5050	5050	5050	5050	1074
586	20231222	103900	42623160	5050	5060	5060	5050	12
587	20231222	103800	42562510	5060	5030	5060	5030	26
588	20231222	103700	42431500	5030	5040	5040	5030	6
589	20231222	103600	42401280	5040	5040	5040	5040	11
590	20231222	103500	42345840	5030	5030	5030	5030	17
591	20231222	103400	42260330	5050	5050	5050	5050	840
592	20231222	103300	38018330	5050	5050	5050	5050	23
593	20231222	103200	37902180	5050	5050	5050	5050	5
594	20231222	103100	37876930	5050	5050	5050	5050	16
595	20231222	103000	37796130	5060	5050	5060	5050	112
596	20231222	102900	37229560	5050	5050	5050	5050	1
597	20231222	102800	37224510	5050	5050	5050	5050	9
598	20231222	102700	37179060	5050	5040	5050	5040	108
599	20231222	102600	36633800	5030	5030	5030	5030	6
600	20231222	102500	36603620	5040	5030	5040	5030	18
601	20231222	102400	36513030	5030	5030	5030	5030	49
602	20231222	102300	36266560	5030	5030	5030	5030	19
603	20231222	102200	36170990	5030	5030	5030	5030	15
604	20231222	102100	36095540	5030	5030	5030	5030	8
605	20231222	102000	36055300	5030	5030	5030	5030	0
606	20231222	101900	36055300	5030	5030	5030	5030	19
607	20231222	101800	35959730	5040	5030	5040	5030	17
608	20231222	101700	35874060	5030	5030	5030	5030	30
609	20231222	101600	35723160	5040	5040	5040	5040	4
610	20231222	101500	35703000	5030	5030	5030	5030	44
611	20231222	101400	35481680	5050	5050	5050	5050	1317
612	20231222	101300	28830830	5050	5050	5050	5050	7
613	20231222	101200	28795480	5050	5050	5050	5050	3
614	20231222	101100	28780330	5050	5050	5060	5050	22
615	20231222	101000	28669210	5050	5050	5050	5050	5
616	20231222	100900	28643960	5050	5050	5050	5050	28
617	20231222	100800	28502560	5050	5050	5050	5050	9
618	20231222	100700	28457110	5050	5050	5050	5050	0
619	20231222	100600	28457110	5050	5050	5050	5050	22
620	20231222	100500	28346010	5050	5050	5050	5050	13
621	20231222	100400	28280360	5050	5050	5050	5050	6
622	20231222	100300	28250060	5050	5050	5050	5050	16
623	20231222	100200	28169260	5050	5050	5050	5050	62
624	20231222	100100	27856160	5050	5050	5050	5050	82
625	20231222	100000	27442060	5060	5060	5060	5060	0
626	20231222	095900	27442060	5060	5060	5060	5060	49
627	20231222	095800	27194120	5060	5050	5060	5050	163
628	20231222	095700	26369420	5050	5050	5050	5050	6
629	20231222	095600	26339120	5050	5050	5050	5050	14
630	20231222	095500	26268420	5050	5050	5050	5050	20
631	20231222	095400	26167420	5050	5030	5050	5030	380
632	20231222	095300	24248570	5030	5030	5040	5030	331
633	20231222	095200	22580780	5030	5030	5030	5030	46
634	20231222	095100	22349400	5030	5030	5030	5030	5
635	20231222	095000	22324250	5030	5030	5030	5030	20
636	20231222	094900	22223650	5030	5030	5030	5030	6
637	20231222	094800	22193470	5040	5040	5040	5040	37
638	20231222	094700	22006990	5040	5050	5050	5040	28
639	20231222	094600	21865720	5050	5050	5050	5050	106
640	20231222	094500	21330420	5050	5040	5050	5030	982
641	20231222	094400	16372970	5030	5030	5030	5020	20
642	20231222	094300	16272390	5020	5020	5020	5020	15
643	20231222	094200	16197090	5020	4995	5020	4995	396
644	20231222	094100	14214930	4990	4990	4990	4990	3
645	20231222	094000	14199960	5000	5000	5000	5000	170
646	20231222	093900	13349960	5000	4985	5000	4985	32
647	20231222	093800	13190010	5000	5000	5000	5000	1
648	20231222	093700	13185010	5000	5000	5000	5000	851
649	20231222	093600	8930010	5000	5000	5000	5000	9
650	20231222	093500	8885010	5000	5000	5000	5000	19
651	20231222	093400	8790010	5000	5000	5000	5000	13
652	20231222	093300	8725010	5000	5000	5000	5000	5
653	20231222	093200	8700010	5010	5010	5010	5010	101
654	20231222	093100	8194000	5000	4990	5030	4990	141
655	20231222	093000	7488510	4985	4980	4985	4980	41
656	20231222	092900	7284215	4980	4960	4980	4960	19
657	20231222	092800	7189895	4960	4960	4960	4960	5
658	20231222	092700	7165095	4960	4960	4960	4960	0
659	20231222	092600	7165095	4960	4960	4960	4960	35
660	20231222	092500	6991495	4955	4955	4955	4955	22
661	20231222	092400	6882485	4980	4980	4980	4980	1
662	20231222	092300	6877505	4980	4980	4980	4980	0
663	20231222	092200	6877505	4980	4980	4980	4980	0
664	20231222	092100	6877505	4980	4980	4980	4980	0
665	20231222	092000	6877505	4980	4980	4980	4980	0
666	20231222	091900	6877505	4980	4980	4980	4980	0
667	20231222	091800	6877505	4980	4980	4980	4980	0
668	20231222	091700	6877505	4980	4980	4980	4980	0
669	20231222	091600	6877505	4980	4980	4980	4980	2
670	20231222	091500	6867545	4980	4980	4980	4980	0
671	20231222	091400	6867545	4980	4980	4980	4980	0
672	20231222	091300	6867545	4980	4980	4980	4980	997
673	20231222	091200	1902485	4985	4985	4985	4985	13
674	20231222	091100	1837680	4980	4980	4980	4980	0
675	20231222	091000	1837680	4980	4980	4980	4980	0
676	20231222	090900	1837680	4980	4980	4980	4980	0
677	20231222	090800	1837680	4980	4980	4980	4980	0
678	20231222	090700	1837680	4980	4980	4980	4980	15
679	20231222	090600	1762980	4980	4980	4980	4980	3
680	20231222	090500	1748040	4985	4985	4985	4985	78
681	20231222	090400	1359210	4985	4980	4985	4980	14
682	20231222	090300	1289430	4990	4995	4995	4990	107
683	20231222	090200	754990	4995	4995	4995	4995	2
684	20231222	090100	745000	5000	5000	5000	5000	0
685	20231222	090000	745000	5000	5000	5000	5000	149