KissMeData/252990/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	204600	2318665880	5830	5830	5830	5830	6434
3	20231222	204500	2318665880	5830	5830	5830	5830	0
4	20231222	204400	2318665880	5830	5830	5830	5830	0
5	20231222	204300	2318665880	5830	5830	5830	5830	0
6	20231222	204200	2318665880	5830	5830	5830	5830	0
7	20231222	204100	2318665880	5830	5830	5830	5830	0
8	20231222	204000	2318665880	5830	5830	5830	5830	0
9	20231222	203900	2318665880	5830	5830	5830	5830	0
10	20231222	203800	2318665880	5830	5830	5830	5830	0
11	20231222	203700	2318665880	5830	5830	5830	5830	0
12	20231222	203600	2318665880	5830	5830	5830	5830	0
13	20231222	203500	2318665880	5830	5830	5830	5830	0
14	20231222	203400	2318665880	5830	5830	5830	5830	0
15	20231222	203300	2318665880	5830	5830	5830	5830	0
16	20231222	203200	2318665880	5830	5830	5830	5830	0
17	20231222	203100	2318665880	5830	5830	5830	5830	0
18	20231222	203000	2318665880	5830	5830	5830	5830	0
19	20231222	202900	2318665880	5830	5830	5830	5830	0
20	20231222	202800	2318665880	5830	5830	5830	5830	0
21	20231222	202700	2318665880	5830	5830	5830	5830	0
22	20231222	202600	2318665880	5830	5830	5830	5830	0
23	20231222	202500	2318665880	5830	5830	5830	5830	0
24	20231222	202400	2318665880	5830	5830	5830	5830	0
25	20231222	202300	2318665880	5830	5830	5830	5830	0
26	20231222	202200	2318665880	5830	5830	5830	5830	0
27	20231222	202100	2318665880	5830	5830	5830	5830	0
28	20231222	202000	2318665880	5830	5830	5830	5830	0
29	20231222	201900	2318665880	5830	5830	5830	5830	0
30	20231222	201800	2318665880	5830	5830	5830	5830	0
31	20231222	201700	2318665880	5830	5830	5830	5830	0
32	20231222	201600	2318665880	5830	5830	5830	5830	6434
33	20231222	201500	2318665880	5830	5830	5830	5830	0
34	20231222	201400	2318665880	5830	5830	5830	5830	0
35	20231222	201300	2318665880	5830	5830	5830	5830	0
36	20231222	201200	2318665880	5830	5830	5830	5830	0
37	20231222	201100	2318665880	5830	5830	5830	5830	0
38	20231222	201000	2318665880	5830	5830	5830	5830	0
39	20231222	200900	2318665880	5830	5830	5830	5830	0
40	20231222	200800	2318665880	5830	5830	5830	5830	0
41	20231222	200700	2318665880	5830	5830	5830	5830	0
42	20231222	200600	2318665880	5830	5830	5830	5830	0
43	20231222	200500	2318665880	5830	5830	5830	5830	0
44	20231222	200400	2318665880	5830	5830	5830	5830	0
45	20231222	200300	2318665880	5830	5830	5830	5830	0
46	20231222	200200	2318665880	5830	5830	5830	5830	0
47	20231222	200100	2318665880	5830	5830	5830	5830	0
48	20231222	200000	2318665880	5830	5830	5830	5830	0
49	20231222	195900	2318665880	5830	5830	5830	5830	0
50	20231222	195800	2318665880	5830	5830	5830	5830	0
51	20231222	195700	2318665880	5830	5830	5830	5830	0
52	20231222	195600	2318665880	5830	5830	5830	5830	0
53	20231222	195500	2318665880	5830	5830	5830	5830	0
54	20231222	195400	2318665880	5830	5830	5830	5830	0
55	20231222	195300	2318665880	5830	5830	5830	5830	0
56	20231222	195200	2318665880	5830	5830	5830	5830	0
57	20231222	195100	2318665880	5830	5830	5830	5830	0
58	20231222	195000	2318665880	5830	5830	5830	5830	0
59	20231222	194900	2318665880	5830	5830	5830	5830	0
60	20231222	194800	2318665880	5830	5830	5830	5830	0
61	20231222	194700	2318665880	5830	5830	5830	5830	0
62	20231222	194600	2318665880	5830	5830	5830	5830	6434
63	20231222	194500	2318665880	5830	5830	5830	5830	0
64	20231222	194400	2318665880	5830	5830	5830	5830	0
65	20231222	194300	2318665880	5830	5830	5830	5830	0
66	20231222	194200	2318665880	5830	5830	5830	5830	0
67	20231222	194100	2318665880	5830	5830	5830	5830	0
68	20231222	194000	2318665880	5830	5830	5830	5830	0
69	20231222	193900	2318665880	5830	5830	5830	5830	0
70	20231222	193800	2318665880	5830	5830	5830	5830	0
71	20231222	193700	2318665880	5830	5830	5830	5830	0
72	20231222	193600	2318665880	5830	5830	5830	5830	0
73	20231222	193500	2318665880	5830	5830	5830	5830	0
74	20231222	193400	2318665880	5830	5830	5830	5830	0
75	20231222	193300	2318665880	5830	5830	5830	5830	0
76	20231222	193200	2318665880	5830	5830	5830	5830	0
77	20231222	193100	2318665880	5830	5830	5830	5830	0
78	20231222	193000	2318665880	5830	5830	5830	5830	0
79	20231222	192900	2318665880	5830	5830	5830	5830	0
80	20231222	192800	2318665880	5830	5830	5830	5830	0
81	20231222	192700	2318665880	5830	5830	5830	5830	0
82	20231222	192600	2318665880	5830	5830	5830	5830	0
83	20231222	192500	2318665880	5830	5830	5830	5830	0
84	20231222	192400	2318665880	5830	5830	5830	5830	0
85	20231222	192300	2318665880	5830	5830	5830	5830	0
86	20231222	192200	2318665880	5830	5830	5830	5830	0
87	20231222	192100	2318665880	5830	5830	5830	5830	0
88	20231222	192000	2318665880	5830	5830	5830	5830	0
89	20231222	191900	2318665880	5830	5830	5830	5830	0
90	20231222	191800	2318665880	5830	5830	5830	5830	0
91	20231222	191700	2318665880	5830	5830	5830	5830	0
92	20231222	191600	2318665880	5830	5830	5830	5830	6434
93	20231222	191500	2318665880	5830	5830	5830	5830	0
94	20231222	191400	2318665880	5830	5830	5830	5830	0
95	20231222	191300	2318665880	5830	5830	5830	5830	0
96	20231222	191200	2318665880	5830	5830	5830	5830	0
97	20231222	191100	2318665880	5830	5830	5830	5830	0
98	20231222	191000	2318665880	5830	5830	5830	5830	0
99	20231222	190900	2318665880	5830	5830	5830	5830	0
100	20231222	190800	2318665880	5830	5830	5830	5830	0
101	20231222	190700	2318665880	5830	5830	5830	5830	0
102	20231222	190600	2318665880	5830	5830	5830	5830	0
103	20231222	190500	2318665880	5830	5830	5830	5830	0
104	20231222	190400	2318665880	5830	5830	5830	5830	0
105	20231222	190300	2318665880	5830	5830	5830	5830	0
106	20231222	190200	2318665880	5830	5830	5830	5830	0
107	20231222	190100	2318665880	5830	5830	5830	5830	0
108	20231222	190000	2318665880	5830	5830	5830	5830	0
109	20231222	185900	2318665880	5830	5830	5830	5830	0
110	20231222	185800	2318665880	5830	5830	5830	5830	0
111	20231222	185700	2318665880	5830	5830	5830	5830	0
112	20231222	185600	2318665880	5830	5830	5830	5830	0
113	20231222	185500	2318665880	5830	5830	5830	5830	0
114	20231222	185400	2318665880	5830	5830	5830	5830	0
115	20231222	185300	2318665880	5830	5830	5830	5830	0
116	20231222	185200	2318665880	5830	5830	5830	5830	0
117	20231222	185100	2318665880	5830	5830	5830	5830	0
118	20231222	185000	2318665880	5830	5830	5830	5830	0
119	20231222	184900	2318665880	5830	5830	5830	5830	0
120	20231222	184800	2318665880	5830	5830	5830	5830	0
121	20231222	184700	2318665880	5830	5830	5830	5830	0
122	20231222	184600	2318665880	5830	5830	5830	5830	6434
123	20231222	184500	2318665880	5830	5830	5830	5830	0
124	20231222	184400	2318665880	5830	5830	5830	5830	0
125	20231222	184300	2318665880	5830	5830	5830	5830	0
126	20231222	184200	2318665880	5830	5830	5830	5830	0
127	20231222	184100	2318665880	5830	5830	5830	5830	0
128	20231222	184000	2318665880	5830	5830	5830	5830	0
129	20231222	183900	2318665880	5830	5830	5830	5830	0
130	20231222	183800	2318665880	5830	5830	5830	5830	0
131	20231222	183700	2318665880	5830	5830	5830	5830	0
132	20231222	183600	2318665880	5830	5830	5830	5830	0
133	20231222	183500	2318665880	5830	5830	5830	5830	0
134	20231222	183400	2318665880	5830	5830	5830	5830	0
135	20231222	183300	2318665880	5830	5830	5830	5830	0
136	20231222	183200	2318665880	5830	5830	5830	5830	0
137	20231222	183100	2318665880	5830	5830	5830	5830	0
138	20231222	183000	2318665880	5830	5830	5830	5830	0
139	20231222	182900	2318665880	5830	5830	5830	5830	0
140	20231222	182800	2318665880	5830	5830	5830	5830	0
141	20231222	182700	2318665880	5830	5830	5830	5830	0
142	20231222	182600	2318665880	5830	5830	5830	5830	0
143	20231222	182500	2318665880	5830	5830	5830	5830	0
144	20231222	182400	2318665880	5830	5830	5830	5830	0
145	20231222	182300	2318665880	5830	5830	5830	5830	0
146	20231222	182200	2318665880	5830	5830	5830	5830	0
147	20231222	182100	2318665880	5830	5830	5830	5830	0
148	20231222	182000	2318665880	5830	5830	5830	5830	0
149	20231222	181900	2318665880	5830	5830	5830	5830	0
150	20231222	181800	2318665880	5830	5830	5830	5830	0
151	20231222	181700	2318665880	5830	5830	5830	5830	0
152	20231222	181600	2318665880	5830	5830	5830	5830	6434
153	20231222	181500	2318665880	5830	5830	5830	5830	0
154	20231222	181400	2318665880	5830	5830	5830	5830	0
155	20231222	181300	2318665880	5830	5830	5830	5830	0
156	20231222	181200	2318665880	5830	5830	5830	5830	0
157	20231222	181100	2318665880	5830	5830	5830	5830	0
158	20231222	181000	2318665880	5830	5830	5830	5830	0
159	20231222	180900	2318665880	5830	5830	5830	5830	0
160	20231222	180800	2318665880	5830	5830	5830	5830	0
161	20231222	180700	2318665880	5830	5830	5830	5830	0
162	20231222	180600	2318665880	5830	5830	5830	5830	0
163	20231222	180500	2318665880	5830	5830	5830	5830	0
164	20231222	180400	2318665880	5830	5830	5830	5830	0
165	20231222	180300	2318665880	5830	5830	5830	5830	0
166	20231222	180200	2318665880	5830	5830	5830	5830	0
167	20231222	180100	2318665880	5830	5830	5830	5830	0
168	20231222	180000	2318665880	5830	5830	5830	5830	0
169	20231222	175900	2318665880	5830	5830	5830	5830	0
170	20231222	175800	2318665880	5830	5830	5830	5830	0
171	20231222	175700	2318665880	5830	5830	5830	5830	0
172	20231222	175600	2318665880	5830	5830	5830	5830	0
173	20231222	175500	2318665880	5830	5830	5830	5830	0
174	20231222	175400	2318665880	5830	5830	5830	5830	0
175	20231222	175300	2318665880	5830	5830	5830	5830	0
176	20231222	175200	2318665880	5830	5830	5830	5830	0
177	20231222	175100	2318665880	5830	5830	5830	5830	0
178	20231222	175000	2318665880	5830	5830	5830	5830	0
179	20231222	174900	2318665880	5830	5830	5830	5830	0
180	20231222	174800	2318665880	5830	5830	5830	5830	0
181	20231222	174700	2318665880	5830	5830	5830	5830	0
182	20231222	174600	2318665880	5830	5830	5830	5830	6434
183	20231222	174500	2318665880	5830	5830	5830	5830	0
184	20231222	174400	2318665880	5830	5830	5830	5830	0
185	20231222	174300	2318665880	5830	5830	5830	5830	0
186	20231222	174200	2318665880	5830	5830	5830	5830	0
187	20231222	174100	2318665880	5830	5830	5830	5830	0
188	20231222	174000	2318665880	5830	5830	5830	5830	0
189	20231222	173900	2318665880	5830	5830	5830	5830	0
190	20231222	173800	2318665880	5830	5830	5830	5830	0
191	20231222	173700	2318665880	5830	5830	5830	5830	0
192	20231222	173600	2318665880	5830	5830	5830	5830	0
193	20231222	173500	2318665880	5830	5830	5830	5830	0
194	20231222	173400	2318665880	5830	5830	5830	5830	0
195	20231222	173300	2318665880	5830	5830	5830	5830	0
196	20231222	173200	2318665880	5830	5830	5830	5830	0
197	20231222	173100	2318665880	5830	5830	5830	5830	0
198	20231222	173000	2318665880	5830	5830	5830	5830	0
199	20231222	172900	2318665880	5830	5830	5830	5830	0
200	20231222	172800	2318665880	5830	5830	5830	5830	0
201	20231222	172700	2318665880	5830	5830	5830	5830	0
202	20231222	172600	2318665880	5830	5830	5830	5830	0
203	20231222	172500	2318665880	5830	5830	5830	5830	0
204	20231222	172400	2318665880	5830	5830	5830	5830	0
205	20231222	172300	2318665880	5830	5830	5830	5830	0
206	20231222	172200	2318665880	5830	5830	5830	5830	0
207	20231222	172100	2318665880	5830	5830	5830	5830	0
208	20231222	172000	2318665880	5830	5830	5830	5830	0
209	20231222	171900	2318665880	5830	5830	5830	5830	0
210	20231222	171800	2318665880	5830	5830	5830	5830	0
211	20231222	171700	2318665880	5830	5830	5830	5830	0
212	20231222	171600	2318665880	5830	5830	5830	5830	6434
213	20231222	171500	2318665880	5830	5830	5830	5830	0
214	20231222	171400	2318665880	5830	5830	5830	5830	0
215	20231222	171300	2318665880	5830	5830	5830	5830	0
216	20231222	171200	2318665880	5830	5830	5830	5830	0
217	20231222	171100	2318665880	5830	5830	5830	5830	0
218	20231222	171000	2318665880	5830	5830	5830	5830	0
219	20231222	170900	2318665880	5830	5830	5830	5830	0
220	20231222	170800	2318665880	5830	5830	5830	5830	0
221	20231222	170700	2318665880	5830	5830	5830	5830	0
222	20231222	170600	2318665880	5830	5830	5830	5830	0
223	20231222	170500	2318665880	5830	5830	5830	5830	0
224	20231222	170400	2318665880	5830	5830	5830	5830	0
225	20231222	170300	2318665880	5830	5830	5830	5830	0
226	20231222	170200	2318665880	5830	5830	5830	5830	0
227	20231222	170100	2318665880	5830	5830	5830	5830	0
228	20231222	170000	2318665880	5830	5830	5830	5830	0
229	20231222	165900	2318665880	5830	5830	5830	5830	0
230	20231222	165800	2318665880	5830	5830	5830	5830	0
231	20231222	165700	2318665880	5830	5830	5830	5830	0
232	20231222	165600	2318665880	5830	5830	5830	5830	0
233	20231222	165500	2318665880	5830	5830	5830	5830	0
234	20231222	165400	2318665880	5830	5830	5830	5830	0
235	20231222	165300	2318665880	5830	5830	5830	5830	0
236	20231222	165200	2318665880	5830	5830	5830	5830	0
237	20231222	165100	2318665880	5830	5830	5830	5830	0
238	20231222	165000	2318665880	5830	5830	5830	5830	0
239	20231222	164900	2318665880	5830	5830	5830	5830	0
240	20231222	164800	2318665880	5830	5830	5830	5830	0
241	20231222	164700	2318665880	5830	5830	5830	5830	0
242	20231222	164600	2318665880	5830	5830	5830	5830	6434
243	20231222	164500	2318665880	5830	5830	5830	5830	0
244	20231222	164400	2318665880	5830	5830	5830	5830	0
245	20231222	164300	2318665880	5830	5830	5830	5830	0
246	20231222	164200	2318665880	5830	5830	5830	5830	0
247	20231222	164100	2318665880	5830	5830	5830	5830	0
248	20231222	164000	2318665880	5830	5830	5830	5830	0
249	20231222	163900	2318665880	5830	5830	5830	5830	0
250	20231222	163800	2318665880	5830	5830	5830	5830	0
251	20231222	163700	2318665880	5830	5830	5830	5830	0
252	20231222	163600	2318665880	5830	5830	5830	5830	0
253	20231222	163500	2318665880	5830	5830	5830	5830	0
254	20231222	163400	2318665880	5830	5830	5830	5830	0
255	20231222	163300	2318665880	5830	5830	5830	5830	0
256	20231222	163200	2318665880	5830	5830	5830	5830	0
257	20231222	163100	2318665880	5830	5830	5830	5830	0
258	20231222	163000	2318665880	5830	5830	5830	5830	0
259	20231222	162900	2318665880	5830	5830	5830	5830	0
260	20231222	162800	2318665880	5830	5830	5830	5830	0
261	20231222	162700	2318665880	5830	5830	5830	5830	0
262	20231222	162600	2318665880	5830	5830	5830	5830	0
263	20231222	162500	2318665880	5830	5830	5830	5830	0
264	20231222	162400	2318665880	5830	5830	5830	5830	0
265	20231222	162300	2318665880	5830	5830	5830	5830	0
266	20231222	162200	2318665880	5830	5830	5830	5830	0
267	20231222	162100	2318665880	5830	5830	5830	5830	0
268	20231222	162000	2318665880	5830	5830	5830	5830	0
269	20231222	161900	2318665880	5830	5830	5830	5830	0
270	20231222	161800	2318665880	5830	5830	5830	5830	0
271	20231222	161700	2318665880	5830	5830	5830	5830	0
272	20231222	161600	2318665880	5830	5830	5830	5830	6434
273	20231222	161500	2318665880	5830	5830	5830	5830	0
274	20231222	161400	2318665880	5830	5830	5830	5830	0
275	20231222	161300	2318665880	5830	5830	5830	5830	0
276	20231222	161200	2318665880	5830	5830	5830	5830	0
277	20231222	161100	2318665880	5830	5830	5830	5830	0
278	20231222	161000	2318665880	5830	5830	5830	5830	0
279	20231222	160900	2318665880	5830	5830	5830	5830	0
280	20231222	160800	2318665880	5830	5830	5830	5830	0
281	20231222	160700	2318665880	5830	5830	5830	5830	0
282	20231222	160600	2318665880	5830	5830	5830	5830	0
283	20231222	160500	2318665880	5830	5830	5830	5830	0
284	20231222	160400	2318665880	5830	5830	5830	5830	0
285	20231222	160300	2318665880	5830	5830	5830	5830	0
286	20231222	160200	2318665880	5830	5830	5830	5830	0
287	20231222	160100	2318665880	5830	5830	5830	5830	0
288	20231222	160000	2318665880	5830	5830	5830	5830	0
289	20231222	155900	2318665880	5830	5830	5830	5830	0
290	20231222	155800	2318665880	5830	5830	5830	5830	0
291	20231222	155700	2318665880	5830	5830	5830	5830	0
292	20231222	155600	2318665880	5830	5830	5830	5830	0
293	20231222	155500	2318665880	5830	5830	5830	5830	0
294	20231222	155400	2318665880	5830	5830	5830	5830	0
295	20231222	155300	2318665880	5830	5830	5830	5830	0
296	20231222	155200	2318665880	5830	5830	5830	5830	0
297	20231222	155100	2318665880	5830	5830	5830	5830	0
298	20231222	155000	2318665880	5830	5830	5830	5830	0
299	20231222	154900	2318665880	5830	5830	5830	5830	0
300	20231222	154800	2318665880	5830	5830	5830	5830	0
301	20231222	154700	2318665880	5830	5830	5830	5830	0
302	20231222	154600	2318665880	5830	5830	5830	5830	6434
303	20231222	154500	2318665880	5830	5830	5830	5830	0
304	20231222	154400	2318665880	5830	5830	5830	5830	0
305	20231222	154300	2318665880	5830	5830	5830	5830	0
306	20231222	154200	2318665880	5830	5830	5830	5830	0
307	20231222	154100	2318665880	5830	5830	5830	5830	0
308	20231222	154000	2318665880	5830	5830	5830	5830	0
309	20231222	153900	2318665880	5830	5830	5830	5830	0
310	20231222	153800	2318665880	5830	5830	5830	5830	0
311	20231222	153700	2318665880	5830	5830	5830	5830	0
312	20231222	153600	2318665880	5830	5830	5830	5830	0
313	20231222	153500	2318665880	5830	5830	5830	5830	0
314	20231222	153400	2318665880	5830	5830	5830	5830	0
315	20231222	153300	2318665880	5830	5830	5830	5830	0
316	20231222	153200	2318665880	5830	5830	5830	5830	0
317	20231222	153100	2318665880	5830	5830	5830	5830	0
318	20231222	153000	2318665880	5830	5830	5830	5830	6434
319	20231222	152900	2281155660	5790	5790	5790	5790	0
320	20231222	152800	2281155660	5790	5790	5790	5790	0
321	20231222	152700	2281155660	5790	5790	5790	5790	0
322	20231222	152600	2281155660	5790	5790	5790	5790	0
323	20231222	152500	2281155660	5790	5790	5790	5790	0
324	20231222	152400	2281155660	5790	5790	5790	5790	0
325	20231222	152300	2281155660	5790	5790	5790	5790	0
326	20231222	152200	2281155660	5790	5790	5790	5790	0
327	20231222	152100	2281155660	5790	5790	5790	5790	0
328	20231222	152000	2281155660	5790	5790	5790	5790	0
329	20231222	151900	2281155660	5790	5780	5790	5780	114
330	20231222	151800	2280496120	5780	5820	5820	5780	19008
331	20231222	151700	2170123850	5810	5810	5820	5810	194
332	20231222	151600	2168995610	5810	5810	5810	5810	26
333	20231222	151500	2168844550	5810	5810	5810	5810	375
334	20231222	151400	2166665800	5810	5820	5820	5810	36
335	20231222	151300	2166456600	5820	5810	5820	5810	25
336	20231222	151200	2166311340	5810	5810	5810	5810	0
337	20231222	151100	2166311340	5810	5810	5810	5810	0
338	20231222	151000	2166311340	5810	5800	5810	5800	22
339	20231222	150900	2166183720	5800	5810	5810	5800	5409
340	20231222	150800	2134787680	5810	5810	5810	5810	5
341	20231222	150700	2134758630	5810	5810	5810	5810	2378
342	20231222	150600	2120942450	5810	5810	5810	5810	25
343	20231222	150500	2120797200	5810	5820	5820	5810	6505
344	20231222	150400	2082951480	5820	5820	5820	5820	0
345	20231222	150300	2082951480	5820	5820	5820	5820	5
346	20231222	150200	2082922380	5820	5820	5830	5820	729
347	20231222	150100	2078677500	5820	5820	5820	5820	300
348	20231222	150000	2076931500	5820	5820	5820	5820	0
349	20231222	145900	2076931500	5820	5820	5820	5820	1
350	20231222	145800	2076925680	5830	5830	5840	5820	454
351	20231222	145700	2074278700	5830	5830	5830	5830	143
352	20231222	145600	2073445010	5830	5830	5830	5830	0
353	20231222	145500	2073445010	5830	5830	5830	5830	0
354	20231222	145400	2073445010	5830	5830	5830	5830	0
355	20231222	145300	2073445010	5830	5830	5830	5830	171
356	20231222	145200	2072448080	5830	5830	5830	5830	204
357	20231222	145100	2071258760	5840	5830	5840	5830	51
358	20231222	145000	2070961420	5830	5830	5830	5830	0
359	20231222	144900	2070961420	5830	5830	5830	5830	18
360	20231222	144800	2070856480	5830	5820	5830	5820	84
361	20231222	144700	2070366850	5820	5820	5820	5820	0
362	20231222	144600	2070366850	5820	5820	5820	5820	0
363	20231222	144500	2070366850	5820	5820	5820	5820	0
364	20231222	144400	2070366850	5820	5820	5820	5820	0
365	20231222	144300	2070366850	5820	5820	5820	5820	115
366	20231222	144200	2069697550	5820	5820	5820	5820	0
367	20231222	144100	2069697550	5820	5830	5830	5820	102
368	20231222	144000	2069103890	5830	5830	5840	5830	14
369	20231222	143900	2069022230	5820	5820	5820	5820	50
370	20231222	143800	2068731230	5820	5830	5830	5820	1000
371	20231222	143700	2062901990	5830	5830	5830	5830	851
372	20231222	143600	2057940660	5830	5830	5830	5830	100
373	20231222	143500	2057357660	5840	5840	5840	5840	0
374	20231222	143400	2057357660	5840	5830	5840	5830	55
375	20231222	143300	2057036960	5840	5840	5840	5840	9
376	20231222	143200	2056984400	5840	5840	5840	5840	0
377	20231222	143100	2056984400	5840	5840	5840	5840	2
378	20231222	143000	2056972720	5840	5850	5850	5840	4
379	20231222	142900	2056949340	5850	5850	5850	5850	326
380	20231222	142800	2055042240	5850	5850	5850	5850	200
381	20231222	142700	2053872240	5850	5840	5850	5840	300
382	20231222	142600	2052118770	5850	5850	5850	5850	0
383	20231222	142500	2052118770	5850	5820	5850	5820	594
384	20231222	142400	2048648100	5820	5840	5840	5820	84
385	20231222	142300	2048158820	5830	5830	5830	5830	6
386	20231222	142200	2048123840	5830	5820	5830	5820	89
387	20231222	142100	2047605260	5820	5820	5820	5820	1
388	20231222	142000	2047599440	5840	5840	5840	5840	0
389	20231222	141900	2047599440	5840	5840	5840	5840	10
390	20231222	141800	2047541040	5820	5820	5820	5820	67
391	20231222	141700	2047151100	5830	5830	5830	5830	0
392	20231222	141600	2047151100	5830	5830	5830	5830	300
393	20231222	141500	2045402100	5830	5830	5830	5830	0
394	20231222	141400	2045402100	5830	5830	5830	5830	50
395	20231222	141300	2045110600	5820	5830	5830	5820	3523
396	20231222	141200	2024592040	5830	5830	5830	5830	5
397	20231222	141100	2024562890	5830	5830	5830	5830	0
398	20231222	141000	2024562890	5830	5830	5830	5830	11
399	20231222	140900	2024498760	5830	5830	5830	5830	15
400	20231222	140800	2024411310	5820	5820	5820	5820	0
401	20231222	140700	2024411310	5820	5820	5820	5820	20
402	20231222	140600	2024294910	5820	5830	5830	5820	829
403	20231222	140500	2019469120	5820	5830	5830	5820	656
404	20231222	140400	2015647840	5830	5830	5830	5830	8
405	20231222	140300	2015601200	5830	5830	5830	5830	0
406	20231222	140200	2015601200	5830	5830	5830	5830	109
407	20231222	140100	2014965730	5830	5830	5830	5830	259
408	20231222	140000	2013455760	5830	5830	5830	5830	19
409	20231222	135900	2013344990	5830	5830	5830	5830	55
410	20231222	135800	2013024340	5830	5830	5830	5830	0
411	20231222	135700	2013024340	5830	5830	5830	5830	0
412	20231222	135600	2013024340	5830	5830	5830	5830	0
413	20231222	135500	2013024340	5830	5830	5840	5820	546
414	20231222	135400	2009845350	5830	5830	5830	5830	0
415	20231222	135300	2009845350	5830	5820	5830	5820	947
416	20231222	135200	2004332310	5830	5840	5840	5830	1008
417	20231222	135100	1998454670	5830	5830	5830	5830	11
418	20231222	135000	1998390540	5850	5840	5850	5830	1397
419	20231222	134900	1990243260	5850	5850	5850	5850	7
420	20231222	134800	1990202310	5850	5850	5850	5850	5
421	20231222	134700	1990173060	5850	5860	5860	5850	1263
422	20231222	134600	1982784410	5860	5850	5860	5850	164
423	20231222	134500	1981824960	5860	5850	5860	5850	28
424	20231222	134400	1981661060	5860	5850	5860	5850	1605
425	20231222	134300	1972261560	5850	5850	5850	5850	0
426	20231222	134200	1972261560	5850	5850	5850	5850	2
427	20231222	134100	1972249860	5840	5840	5840	5840	0
428	20231222	134000	1972249860	5840	5840	5840	5840	0
429	20231222	133900	1972249860	5840	5840	5840	5840	130
430	20231222	133800	1971490660	5840	5840	5840	5840	105
431	20231222	133700	1970877460	5840	5840	5840	5840	1042
432	20231222	133600	1964792180	5850	5850	5850	5850	0
433	20231222	133500	1964792180	5850	5850	5850	5850	693
434	20231222	133400	1960738130	5850	5850	5850	5850	9
435	20231222	133300	1960685480	5850	5850	5850	5850	4
436	20231222	133200	1960662080	5850	5850	5850	5850	5
437	20231222	133100	1960632830	5850	5850	5850	5850	0
438	20231222	133000	1960632830	5850	5850	5850	5850	1051
439	20231222	132900	1954484480	5860	5880	5880	5860	334
440	20231222	132800	1952524180	5880	5860	5880	5860	626
441	20231222	132700	1948855440	5870	5870	5870	5870	610
442	20231222	132600	1945274740	5870	5870	5870	5870	12
443	20231222	132500	1945204300	5850	5850	5850	5850	10
444	20231222	132400	1945145800	5860	5860	5860	5860	0
445	20231222	132300	1945145800	5860	5860	5860	5860	146
446	20231222	132200	1944290240	5850	5860	5860	5850	434
447	20231222	132100	1941750340	5860	5860	5860	5860	5
448	20231222	132000	1941721040	5860	5860	5860	5850	284
449	20231222	131900	1940059530	5860	5860	5860	5860	11
450	20231222	131800	1939995070	5850	5850	5850	5850	496
451	20231222	131700	1937093470	5850	5860	5860	5850	54
452	20231222	131600	1936777530	5870	5870	5870	5870	103
453	20231222	131500	1936172920	5870	5870	5870	5870	4
454	20231222	131400	1936149440	5850	5850	5850	5850	0
455	20231222	131300	1936149440	5850	5850	5850	5850	1
456	20231222	131200	1936143590	5850	5850	5850	5850	23
457	20231222	131100	1936009040	5840	5840	5840	5840	14
458	20231222	131000	1935927280	5840	5840	5840	5840	0
459	20231222	130900	1935927280	5840	5860	5860	5840	277
460	20231222	130800	1934307600	5840	5830	5840	5830	732
461	20231222	130700	1930033450	5830	5830	5830	5830	495
462	20231222	130600	1927147600	5840	5840	5840	5830	1500
463	20231222	130500	1918397590	5840	5840	5860	5840	781
464	20231222	130400	1913836470	5840	5840	5850	5830	1368
465	20231222	130300	1905847300	5840	5850	5850	5840	490
466	20231222	130200	1902980970	5850	5850	5850	5850	190
467	20231222	130100	1901869470	5850	5850	5850	5850	749
468	20231222	130000	1897487820	5850	5860	5860	5850	1226
469	20231222	125900	1890303760	5860	5860	5860	5860	108
470	20231222	125800	1889670880	5860	5860	5860	5860	92
471	20231222	125700	1889131760	5860	5860	5860	5860	26
472	20231222	125600	1888979400	5860	5860	5860	5860	25
473	20231222	125500	1888832900	5860	5870	5870	5860	694
474	20231222	125400	1884759960	5890	5890	5890	5890	0
475	20231222	125300	1884759960	5890	5900	5900	5890	12
476	20231222	125200	1884689170	5900	5880	5900	5880	1062
477	20231222	125100	1878425870	5880	5880	5880	5880	0
478	20231222	125000	1878425870	5880	5880	5880	5880	0
479	20231222	124900	1878425870	5880	5880	5880	5880	0
480	20231222	124800	1878425870	5880	5870	5880	5870	730
481	20231222	124700	1874138720	5870	5870	5870	5870	0
482	20231222	124600	1874138720	5870	5870	5870	5870	43
483	20231222	124500	1873886310	5870	5890	5890	5870	280
484	20231222	124400	1872240710	5890	5890	5890	5890	0
485	20231222	124300	1872240710	5890	5890	5890	5890	88
486	20231222	124200	1871722390	5870	5870	5870	5870	1
487	20231222	124100	1871716520	5870	5880	5880	5870	41
488	20231222	124000	1871475710	5860	5860	5860	5860	1
489	20231222	123900	1871469850	5860	5850	5860	5850	484
490	20231222	123800	1868634160	5850	5860	5860	5850	601
491	20231222	123700	1865117710	5860	5870	5870	5860	909
492	20231222	123600	1859787710	5880	5890	5900	5880	1452
493	20231222	123500	1851239510	5890	5890	5890	5890	6
494	20231222	123400	1851204170	5890	5890	5900	5890	59
495	20231222	123300	1850856150	5890	5890	5900	5890	37
496	20231222	123200	1850638120	5890	5890	5890	5890	131
497	20231222	123100	1849866530	5890	5890	5900	5890	78
498	20231222	123000	1849406790	5890	5890	5890	5890	111
499	20231222	122900	1848753000	5890	5900	5900	5890	37
500	20231222	122800	1848535060	5900	5910	5910	5900	11
501	20231222	122700	1848470090	5900	5910	5920	5900	990
502	20231222	122600	1842628910	5910	5910	5910	5900	1013
503	20231222	122500	1836651920	5900	5910	5920	5900	2171
504	20231222	122400	1823821270	5910	5930	5930	5910	48
505	20231222	122300	1823537330	5920	5920	5920	5920	17
506	20231222	122200	1823436690	5920	5920	5920	5920	991
507	20231222	122100	1817569970	5920	5920	5920	5920	0
508	20231222	122000	1817569970	5920	5930	5930	5920	747
509	20231222	121900	1813147580	5930	5930	5930	5920	52
510	20231222	121800	1812839290	5930	5930	5930	5930	0
511	20231222	121700	1812839290	5930	5930	5930	5930	0
512	20231222	121600	1812839290	5930	5930	5930	5930	0
513	20231222	121500	1812839290	5930	5930	5930	5930	5
514	20231222	121400	1812809640	5920	5920	5920	5920	0
515	20231222	121300	1812809640	5920	5920	5920	5920	0
516	20231222	121200	1812809640	5920	5920	5920	5920	100
517	20231222	121100	1812217640	5930	5930	5930	5930	3
518	20231222	121000	1812199850	5920	5920	5920	5920	0
519	20231222	120900	1812199850	5920	5920	5920	5920	0
520	20231222	120800	1812199850	5920	5920	5930	5920	414
521	20231222	120700	1809748820	5930	5940	5940	5930	331
522	20231222	120600	1807784380	5950	5940	5950	5940	240
523	20231222	120500	1806358770	5940	5940	5950	5930	347
524	20231222	120400	1804297410	5940	5950	5950	5930	1592
525	20231222	120300	1794837580	5970	5960	5970	5960	403
526	20231222	120200	1792435680	5970	5990	5990	5970	1751
527	20231222	120100	1781961980	6000	6010	6010	6000	379
528	20231222	120000	1779687830	6010	6010	6010	6010	0
529	20231222	115900	1779687830	6010	6010	6010	6000	785
530	20231222	115800	1774970490	6000	6000	6010	6000	93
531	20231222	115700	1774412170	6010	6010	6010	6000	1197
532	20231222	115600	1767218370	6010	6010	6010	6010	85
533	20231222	115500	1766707520	6010	6010	6010	6010	731
534	20231222	115400	1762314210	6020	6020	6020	6010	538
535	20231222	115300	1759079050	6020	6010	6020	6010	153
536	20231222	115200	1758158140	6010	6020	6020	6010	142
537	20231222	115100	1757304400	6010	6020	6020	6010	556
538	20231222	115000	1753957830	6020	6010	6020	6010	538
539	20231222	114900	1750723830	6020	6030	6030	6010	233
540	20231222	114800	1749321110	6030	6030	6030	6020	487
541	20231222	114700	1746388730	6020	6030	6030	6020	631
542	20231222	114600	1742589520	6030	6030	6040	6030	1252
543	20231222	114500	1735037600	6030	6010	6030	6010	9394
544	20231222	114400	1678524270	6010	6010	6010	6010	723
545	20231222	114300	1674179040	6010	6010	6010	6000	497
546	20231222	114200	1671193080	6010	6000	6010	6000	1699
547	20231222	114100	1660997780	6000	6000	6000	6000	705
548	20231222	114000	1656767780	6000	5990	6000	5990	706
549	20231222	113900	1652537380	5990	5990	5990	5980	503
550	20231222	113800	1649524510	5990	5990	5990	5990	457
551	20231222	113700	1646787080	5990	5990	6000	5990	560
552	20231222	113600	1643432090	6000	5990	6000	5980	266
553	20231222	113500	1641837900	5980	6000	6000	5980	1377
554	20231222	113400	1633591790	5990	6000	6000	5990	220
555	20231222	113300	1632272220	5990	5980	6000	5980	200
556	20231222	113200	1631074070	5980	6000	6000	5980	1199
557	20231222	113100	1623901740	6000	5990	6000	5990	1370
558	20231222	113000	1615692850	5980	6010	6010	5980	1063
559	20231222	112900	1609316730	6010	6000	6010	6000	1089
560	20231222	112800	1602782390	5990	6000	6000	5990	141
561	20231222	112700	1601936890	6000	6000	6000	6000	417
562	20231222	112600	1599434890	5990	6010	6010	5980	2306
563	20231222	112500	1585621930	6010	6010	6010	6000	807
564	20231222	112400	1580774370	6010	6020	6020	6010	781
565	20231222	112300	1576078220	6020	6040	6040	6020	927
566	20231222	112200	1570492550	6030	6040	6040	6030	558
567	20231222	112100	1567123730	6030	6030	6040	6030	457
568	20231222	112000	1564364000	6040	6030	6040	6030	4997
569	20231222	111900	1534182590	6040	6030	6040	6020	729
570	20231222	111800	1529786320	6040	6050	6050	6030	3393
571	20231222	111700	1509285780	6050	6050	6050	6050	660
572	20231222	111600	1505292780	6050	6040	6050	6030	1400
573	20231222	111500	1496842350	6040	6020	6040	6020	2167
574	20231222	111400	1483774890	6020	6040	6040	6020	661
575	20231222	111300	1479785780	6040	6040	6040	6030	269
576	20231222	111200	1478161260	6050	6060	6070	6040	2512
577	20231222	111100	1462962510	6070	6050	6070	6040	3687
578	20231222	111000	1440622490	6050	6030	6070	6030	10772
579	20231222	110900	1375445060	6030	6000	6030	6000	4538
580	20231222	110800	1348151350	6000	5980	6000	5980	14795
581	20231222	110700	1259442920	5970	5990	5990	5970	410
582	20231222	110600	1256991020	5970	5990	5990	5970	559
583	20231222	110500	1253645680	5990	5990	5990	5980	381
584	20231222	110400	1251363590	5990	6000	6000	5990	1259
585	20231222	110300	1243821010	5990	5990	6000	5990	10681
586	20231222	110200	1179813010	5980	5980	5980	5970	3397
587	20231222	110100	1159499060	5960	5960	5980	5960	3468
588	20231222	110000	1138795810	5960	5960	5960	5950	2763
589	20231222	105900	1122329530	5960	5950	5960	5950	584
590	20231222	105800	1118851520	5950	5910	5950	5910	9062
591	20231222	105700	1065043770	5900	5900	5900	5900	622
592	20231222	105600	1061373970	5900	5900	5900	5890	403
593	20231222	105500	1058997850	5900	5900	5900	5900	82
594	20231222	105400	1058514050	5910	5900	5910	5900	14
595	20231222	105300	1058431430	5910	5910	5910	5910	100
596	20231222	105200	1057840430	5900	5900	5900	5900	572
597	20231222	105100	1054465630	5900	5910	5910	5900	90
598	20231222	105000	1053934620	5910	5910	5910	5910	0
599	20231222	104900	1053934620	5910	5900	5910	5900	17
600	20231222	104800	1053834310	5900	5900	5900	5900	32
601	20231222	104700	1053645510	5900	5910	5910	5900	131
602	20231222	104600	1052871400	5910	5910	5910	5910	289
603	20231222	104500	1051163410	5900	5900	5900	5900	0
604	20231222	104400	1051163410	5900	5900	5900	5900	11
605	20231222	104300	1051098510	5910	5900	5910	5900	716
606	20231222	104200	1046867150	5910	5910	5910	5910	0
607	20231222	104100	1046867150	5910	5910	5910	5910	122
608	20231222	104000	1046146130	5910	5910	5910	5910	0
609	20231222	103900	1046146130	5910	5910	5910	5910	5
610	20231222	103800	1046116580	5920	5910	5920	5890	432
611	20231222	103700	1043560270	5910	5900	5910	5900	1552
612	20231222	103600	1034398600	5900	5900	5900	5900	2
613	20231222	103500	1034386800	5900	5900	5900	5900	20
614	20231222	103400	1034268800	5900	5900	5900	5900	0
615	20231222	103300	1034268800	5900	5900	5900	5900	249
616	20231222	103200	1032799700	5900	5900	5900	5900	1
617	20231222	103100	1032793800	5900	5900	5900	5900	2890
618	20231222	103000	1015742800	5900	5900	5900	5900	2338
619	20231222	102900	1001948600	5900	5900	5900	5900	7
620	20231222	102800	1001907300	5900	5900	5900	5900	634
621	20231222	102700	998166700	5900	5900	5900	5900	60
622	20231222	102600	997812700	5900	5900	5900	5900	230
623	20231222	102500	996455700	5900	5910	5910	5900	123
624	20231222	102400	995728950	5910	5910	5910	5910	10
625	20231222	102300	995669850	5910	5900	5910	5900	321
626	20231222	102200	993775740	5900	5900	5900	5890	26
627	20231222	102100	993622480	5900	5900	5900	5900	3150
628	20231222	102000	975037480	5910	5930	5930	5910	891
629	20231222	101900	969770850	5930	5930	5930	5930	618
630	20231222	101800	966106110	5930	5930	5940	5930	101
631	20231222	101700	965506190	5930	5940	5940	5930	351
632	20231222	101600	963422960	5930	5920	5940	5910	315
633	20231222	101500	961554790	5930	5930	5930	5930	15
634	20231222	101400	961465840	5930	5910	5930	5910	10125
635	20231222	101300	901451660	5900	5880	5900	5880	2149
636	20231222	101200	888775580	5890	5890	5890	5890	0
637	20231222	101100	888775580	5890	5890	5890	5870	2020
638	20231222	101000	876897780	5870	5880	5880	5870	1886
639	20231222	100900	865817850	5890	5890	5890	5890	51
640	20231222	100800	865517460	5890	5890	5890	5890	39
641	20231222	100700	865287750	5890	5880	5890	5880	271
642	20231222	100600	863693940	5880	5880	5880	5880	33
643	20231222	100500	863499900	5880	5880	5880	5880	0
644	20231222	100400	863499900	5880	5870	5880	5870	2345
645	20231222	100300	849734560	5880	5860	5880	5840	15355
646	20231222	100200	759754130	5860	5860	5860	5840	1847
647	20231222	100100	748967530	5840	5880	5880	5840	20744
648	20231222	100000	627741710	5880	5880	5890	5860	68
649	20231222	095900	627343130	5890	5890	5890	5890	7
650	20231222	095800	627301900	5880	5880	5880	5880	269
651	20231222	095700	625720180	5880	5880	5880	5860	8991
652	20231222	095600	572971100	5890	5890	5890	5890	100
653	20231222	095500	572382100	5890	5900	5900	5890	64
654	20231222	095400	572005000	5900	5890	5900	5890	5
655	20231222	095300	571975520	5900	5900	5900	5900	1235
656	20231222	095200	564689020	5880	5880	5880	5880	0
657	20231222	095100	564689020	5880	5880	5880	5880	445
658	20231222	095000	562072420	5880	5900	5900	5880	102
659	20231222	094900	561472640	5880	5870	5880	5870	1406
660	20231222	094800	553210760	5880	5880	5880	5880	805
661	20231222	094700	548477360	5880	5880	5880	5880	2258
662	20231222	094600	535200320	5880	5890	5890	5880	1154
663	20231222	094500	528409010	5900	5890	5900	5890	1020
664	20231222	094400	522401200	5890	5890	5890	5890	1
665	20231222	094300	522395310	5900	5890	5900	5890	335
666	20231222	094200	520421810	5890	5890	5890	5890	40
667	20231222	094100	520186210	5900	5900	5900	5900	50
668	20231222	094000	519891210	5890	5880	5890	5880	2692
669	20231222	093900	504041850	5890	5890	5890	5880	3190
670	20231222	093800	485254750	5900	5900	5900	5900	1
671	20231222	093700	485248850	5900	5900	5900	5900	550
672	20231222	093600	482003850	5900	5900	5900	5890	2531
673	20231222	093500	467076950	5880	5910	5910	5880	7551
674	20231222	093400	422621260	5900	5900	5900	5900	200
675	20231222	093300	421441260	5900	5910	5910	5900	874
676	20231222	093200	416284650	5900	5910	5910	5900	247
677	20231222	093100	414824890	5910	5910	5920	5910	1104
678	20231222	093000	408299750	5900	5900	5900	5900	4232
679	20231222	092900	383330950	5900	5890	5900	5890	142
680	20231222	092800	382494000	5890	5910	5930	5860	999
681	20231222	092700	376582550	5930	5890	5930	5870	4721
682	20231222	092600	348761830	5890	5900	5900	5880	986
683	20231222	092500	342944710	5900	5890	5900	5880	994
684	20231222	092400	337084730	5890	5900	5900	5890	203
685	20231222	092300	335887380	5900	5900	5900	5900	344
686	20231222	092200	333857780	5900	5920	5920	5900	525
687	20231222	092100	330754980	5930	5920	5930	5920	763
688	20231222	092000	326236910	5920	5930	5930	5900	1007
689	20231222	091900	320275460	5930	5910	5930	5910	1253
690	20231222	091800	312857770	5900	5880	5900	5880	1073
691	20231222	091700	306527370	5880	5870	5880	5870	409
692	20231222	091600	304123560	5870	5890	5890	5870	2009
693	20231222	091500	292330650	5890	5880	5890	5870	1903
694	20231222	091400	281148570	5890	5900	5900	5880	1747
695	20231222	091300	270860640	5890	5900	5900	5890	699
696	20231222	091200	266737540	5930	5910	5930	5900	1191
697	20231222	091100	259697930	5910	5900	5920	5900	459
698	20231222	091000	256987780	5930	5930	5930	5910	1404
699	20231222	090900	248665560	5930	5920	5930	5900	363
700	20231222	090800	246520180	5920	5890	5920	5890	1343
701	20231222	090700	238583020	5890	5910	5910	5890	828
702	20231222	090600	233701120	5900	5910	5910	5890	3695
703	20231222	090500	211893370	5910	5910	5920	5910	751
704	20231222	090400	207451400	5910	5910	5910	5910	1133
705	20231222	090300	200755370	5910	5980	5980	5910	4873
706	20231222	090200	171843660	5930	5930	6000	5920	8404
707	20231222	090100	121732040	5930	5900	5930	5900	936
708	20231222	090000	116199000	5900	6010	6010	5900	19371