KissMeData/067010/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	194100	45631030	3585	3585	3585	3585	155
3	20231222	194000	45631030	3585	3585	3585	3585	0
4	20231222	193900	45631030	3585	3585	3585	3585	0
5	20231222	193800	45631030	3585	3585	3585	3585	0
6	20231222	193700	45631030	3585	3585	3585	3585	0
7	20231222	193600	45631030	3585	3585	3585	3585	0
8	20231222	193500	45631030	3585	3585	3585	3585	0
9	20231222	193400	45631030	3585	3585	3585	3585	0
10	20231222	193300	45631030	3585	3585	3585	3585	0
11	20231222	193200	45631030	3585	3585	3585	3585	0
12	20231222	193100	45631030	3585	3585	3585	3585	0
13	20231222	193000	45631030	3585	3585	3585	3585	0
14	20231222	192900	45631030	3585	3585	3585	3585	0
15	20231222	192800	45631030	3585	3585	3585	3585	0
16	20231222	192700	45631030	3585	3585	3585	3585	0
17	20231222	192600	45631030	3585	3585	3585	3585	0
18	20231222	192500	45631030	3585	3585	3585	3585	0
19	20231222	192400	45631030	3585	3585	3585	3585	0
20	20231222	192300	45631030	3585	3585	3585	3585	0
21	20231222	192200	45631030	3585	3585	3585	3585	0
22	20231222	192100	45631030	3585	3585	3585	3585	0
23	20231222	192000	45631030	3585	3585	3585	3585	0
24	20231222	191900	45631030	3585	3585	3585	3585	0
25	20231222	191800	45631030	3585	3585	3585	3585	0
26	20231222	191700	45631030	3585	3585	3585	3585	0
27	20231222	191600	45631030	3585	3585	3585	3585	0
28	20231222	191500	45631030	3585	3585	3585	3585	0
29	20231222	191400	45631030	3585	3585	3585	3585	0
30	20231222	191300	45631030	3585	3585	3585	3585	0
31	20231222	191200	45631030	3585	3585	3585	3585	0
32	20231222	191100	45631030	3585	3585	3585	3585	155
33	20231222	191000	45631030	3585	3585	3585	3585	0
34	20231222	190900	45631030	3585	3585	3585	3585	0
35	20231222	190800	45631030	3585	3585	3585	3585	0
36	20231222	190700	45631030	3585	3585	3585	3585	0
37	20231222	190600	45631030	3585	3585	3585	3585	0
38	20231222	190500	45631030	3585	3585	3585	3585	0
39	20231222	190400	45631030	3585	3585	3585	3585	0
40	20231222	190300	45631030	3585	3585	3585	3585	0
41	20231222	190200	45631030	3585	3585	3585	3585	0
42	20231222	190100	45631030	3585	3585	3585	3585	0
43	20231222	190000	45631030	3585	3585	3585	3585	0
44	20231222	185900	45631030	3585	3585	3585	3585	0
45	20231222	185800	45631030	3585	3585	3585	3585	0
46	20231222	185700	45631030	3585	3585	3585	3585	0
47	20231222	185600	45631030	3585	3585	3585	3585	0
48	20231222	185500	45631030	3585	3585	3585	3585	0
49	20231222	185400	45631030	3585	3585	3585	3585	0
50	20231222	185300	45631030	3585	3585	3585	3585	0
51	20231222	185200	45631030	3585	3585	3585	3585	0
52	20231222	185100	45631030	3585	3585	3585	3585	0
53	20231222	185000	45631030	3585	3585	3585	3585	0
54	20231222	184900	45631030	3585	3585	3585	3585	0
55	20231222	184800	45631030	3585	3585	3585	3585	0
56	20231222	184700	45631030	3585	3585	3585	3585	0
57	20231222	184600	45631030	3585	3585	3585	3585	0
58	20231222	184500	45631030	3585	3585	3585	3585	0
59	20231222	184400	45631030	3585	3585	3585	3585	0
60	20231222	184300	45631030	3585	3585	3585	3585	0
61	20231222	184200	45631030	3585	3585	3585	3585	0
62	20231222	184100	45631030	3585	3585	3585	3585	155
63	20231222	184000	45631030	3585	3585	3585	3585	0
64	20231222	183900	45631030	3585	3585	3585	3585	0
65	20231222	183800	45631030	3585	3585	3585	3585	0
66	20231222	183700	45631030	3585	3585	3585	3585	0
67	20231222	183600	45631030	3585	3585	3585	3585	0
68	20231222	183500	45631030	3585	3585	3585	3585	0
69	20231222	183400	45631030	3585	3585	3585	3585	0
70	20231222	183300	45631030	3585	3585	3585	3585	0
71	20231222	183200	45631030	3585	3585	3585	3585	0
72	20231222	183100	45631030	3585	3585	3585	3585	0
73	20231222	183000	45631030	3585	3585	3585	3585	0
74	20231222	182900	45631030	3585	3585	3585	3585	0
75	20231222	182800	45631030	3585	3585	3585	3585	0
76	20231222	182700	45631030	3585	3585	3585	3585	0
77	20231222	182600	45631030	3585	3585	3585	3585	0
78	20231222	182500	45631030	3585	3585	3585	3585	0
79	20231222	182400	45631030	3585	3585	3585	3585	0
80	20231222	182300	45631030	3585	3585	3585	3585	0
81	20231222	182200	45631030	3585	3585	3585	3585	0
82	20231222	182100	45631030	3585	3585	3585	3585	0
83	20231222	182000	45631030	3585	3585	3585	3585	0
84	20231222	181900	45631030	3585	3585	3585	3585	0
85	20231222	181800	45631030	3585	3585	3585	3585	0
86	20231222	181700	45631030	3585	3585	3585	3585	0
87	20231222	181600	45631030	3585	3585	3585	3585	0
88	20231222	181500	45631030	3585	3585	3585	3585	0
89	20231222	181400	45631030	3585	3585	3585	3585	0
90	20231222	181300	45631030	3585	3585	3585	3585	0
91	20231222	181200	45631030	3585	3585	3585	3585	0
92	20231222	181100	45631030	3585	3585	3585	3585	155
93	20231222	181000	45631030	3585	3585	3585	3585	0
94	20231222	180900	45631030	3585	3585	3585	3585	0
95	20231222	180800	45631030	3585	3585	3585	3585	0
96	20231222	180700	45631030	3585	3585	3585	3585	0
97	20231222	180600	45631030	3585	3585	3585	3585	0
98	20231222	180500	45631030	3585	3585	3585	3585	0
99	20231222	180400	45631030	3585	3585	3585	3585	0
100	20231222	180300	45631030	3585	3585	3585	3585	0
101	20231222	180200	45631030	3585	3585	3585	3585	0
102	20231222	180100	45631030	3585	3585	3585	3585	0
103	20231222	180000	45631030	3585	3585	3585	3585	0
104	20231222	175900	45631030	3585	3585	3585	3585	0
105	20231222	175800	45631030	3585	3585	3585	3585	0
106	20231222	175700	45631030	3585	3585	3585	3585	0
107	20231222	175600	45631030	3585	3585	3585	3585	0
108	20231222	175500	45631030	3585	3585	3585	3585	0
109	20231222	175400	45631030	3585	3585	3585	3585	0
110	20231222	175300	45631030	3585	3585	3585	3585	0
111	20231222	175200	45631030	3585	3585	3585	3585	0
112	20231222	175100	45631030	3585	3585	3585	3585	0
113	20231222	175000	45631030	3585	3585	3585	3585	0
114	20231222	174900	45631030	3585	3585	3585	3585	0
115	20231222	174800	45631030	3585	3585	3585	3585	0
116	20231222	174700	45631030	3585	3585	3585	3585	0
117	20231222	174600	45631030	3585	3585	3585	3585	0
118	20231222	174500	45631030	3585	3585	3585	3585	0
119	20231222	174400	45631030	3585	3585	3585	3585	0
120	20231222	174300	45631030	3585	3585	3585	3585	0
121	20231222	174200	45631030	3585	3585	3585	3585	0
122	20231222	174100	45631030	3585	3585	3585	3585	155
123	20231222	174000	45631030	3585	3585	3585	3585	0
124	20231222	173900	45631030	3585	3585	3585	3585	0
125	20231222	173800	45631030	3585	3585	3585	3585	0
126	20231222	173700	45631030	3585	3585	3585	3585	0
127	20231222	173600	45631030	3585	3585	3585	3585	0
128	20231222	173500	45631030	3585	3585	3585	3585	0
129	20231222	173400	45631030	3585	3585	3585	3585	0
130	20231222	173300	45631030	3585	3585	3585	3585	0
131	20231222	173200	45631030	3585	3585	3585	3585	0
132	20231222	173100	45631030	3585	3585	3585	3585	0
133	20231222	173000	45631030	3585	3585	3585	3585	0
134	20231222	172900	45631030	3585	3585	3585	3585	0
135	20231222	172800	45631030	3585	3585	3585	3585	0
136	20231222	172700	45631030	3585	3585	3585	3585	0
137	20231222	172600	45631030	3585	3585	3585	3585	0
138	20231222	172500	45631030	3585	3585	3585	3585	0
139	20231222	172400	45631030	3585	3585	3585	3585	0
140	20231222	172300	45631030	3585	3585	3585	3585	0
141	20231222	172200	45631030	3585	3585	3585	3585	0
142	20231222	172100	45631030	3585	3585	3585	3585	0
143	20231222	172000	45631030	3585	3585	3585	3585	0
144	20231222	171900	45631030	3585	3585	3585	3585	0
145	20231222	171800	45631030	3585	3585	3585	3585	0
146	20231222	171700	45631030	3585	3585	3585	3585	0
147	20231222	171600	45631030	3585	3585	3585	3585	0
148	20231222	171500	45631030	3585	3585	3585	3585	0
149	20231222	171400	45631030	3585	3585	3585	3585	0
150	20231222	171300	45631030	3585	3585	3585	3585	0
151	20231222	171200	45631030	3585	3585	3585	3585	0
152	20231222	171100	45631030	3585	3585	3585	3585	155
153	20231222	171000	45631030	3585	3585	3585	3585	0
154	20231222	170900	45631030	3585	3585	3585	3585	0
155	20231222	170800	45631030	3585	3585	3585	3585	0
156	20231222	170700	45631030	3585	3585	3585	3585	0
157	20231222	170600	45631030	3585	3585	3585	3585	0
158	20231222	170500	45631030	3585	3585	3585	3585	0
159	20231222	170400	45631030	3585	3585	3585	3585	0
160	20231222	170300	45631030	3585	3585	3585	3585	0
161	20231222	170200	45631030	3585	3585	3585	3585	0
162	20231222	170100	45631030	3585	3585	3585	3585	0
163	20231222	170000	45631030	3585	3585	3585	3585	0
164	20231222	165900	45631030	3585	3585	3585	3585	0
165	20231222	165800	45631030	3585	3585	3585	3585	0
166	20231222	165700	45631030	3585	3585	3585	3585	0
167	20231222	165600	45631030	3585	3585	3585	3585	0
168	20231222	165500	45631030	3585	3585	3585	3585	0
169	20231222	165400	45631030	3585	3585	3585	3585	0
170	20231222	165300	45631030	3585	3585	3585	3585	0
171	20231222	165200	45631030	3585	3585	3585	3585	0
172	20231222	165100	45631030	3585	3585	3585	3585	0
173	20231222	165000	45631030	3585	3585	3585	3585	0
174	20231222	164900	45631030	3585	3585	3585	3585	0
175	20231222	164800	45631030	3585	3585	3585	3585	0
176	20231222	164700	45631030	3585	3585	3585	3585	0
177	20231222	164600	45631030	3585	3585	3585	3585	0
178	20231222	164500	45631030	3585	3585	3585	3585	0
179	20231222	164400	45631030	3585	3585	3585	3585	0
180	20231222	164300	45631030	3585	3585	3585	3585	0
181	20231222	164200	45631030	3585	3585	3585	3585	0
182	20231222	164100	45631030	3585	3585	3585	3585	155
183	20231222	164000	45631030	3585	3585	3585	3585	0
184	20231222	163900	45631030	3585	3585	3585	3585	0
185	20231222	163800	45631030	3585	3585	3585	3585	0
186	20231222	163700	45631030	3585	3585	3585	3585	0
187	20231222	163600	45631030	3585	3585	3585	3585	0
188	20231222	163500	45631030	3585	3585	3585	3585	0
189	20231222	163400	45631030	3585	3585	3585	3585	0
190	20231222	163300	45631030	3585	3585	3585	3585	0
191	20231222	163200	45631030	3585	3585	3585	3585	0
192	20231222	163100	45631030	3585	3585	3585	3585	0
193	20231222	163000	45631030	3585	3585	3585	3585	0
194	20231222	162900	45631030	3585	3585	3585	3585	0
195	20231222	162800	45631030	3585	3585	3585	3585	0
196	20231222	162700	45631030	3585	3585	3585	3585	0
197	20231222	162600	45631030	3585	3585	3585	3585	0
198	20231222	162500	45631030	3585	3585	3585	3585	0
199	20231222	162400	45631030	3585	3585	3585	3585	0
200	20231222	162300	45631030	3585	3585	3585	3585	0
201	20231222	162200	45631030	3585	3585	3585	3585	0
202	20231222	162100	45631030	3585	3585	3585	3585	0
203	20231222	162000	45631030	3585	3585	3585	3585	0
204	20231222	161900	45631030	3585	3585	3585	3585	0
205	20231222	161800	45631030	3585	3585	3585	3585	0
206	20231222	161700	45631030	3585	3585	3585	3585	0
207	20231222	161600	45631030	3585	3585	3585	3585	0
208	20231222	161500	45631030	3585	3585	3585	3585	0
209	20231222	161400	45631030	3585	3585	3585	3585	0
210	20231222	161300	45631030	3585	3585	3585	3585	0
211	20231222	161200	45631030	3585	3585	3585	3585	0
212	20231222	161100	45631030	3585	3585	3585	3585	155
213	20231222	161000	45631030	3585	3585	3585	3585	0
214	20231222	160900	45631030	3585	3585	3585	3585	0
215	20231222	160800	45631030	3585	3585	3585	3585	0
216	20231222	160700	45631030	3585	3585	3585	3585	0
217	20231222	160600	45631030	3585	3585	3585	3585	0
218	20231222	160500	45631030	3585	3585	3585	3585	0
219	20231222	160400	45631030	3585	3585	3585	3585	0
220	20231222	160300	45631030	3585	3585	3585	3585	0
221	20231222	160200	45631030	3585	3585	3585	3585	0
222	20231222	160100	45631030	3585	3585	3585	3585	0
223	20231222	160000	45631030	3585	3585	3585	3585	0
224	20231222	155900	45631030	3585	3585	3585	3585	0
225	20231222	155800	45631030	3585	3585	3585	3585	0
226	20231222	155700	45631030	3585	3585	3585	3585	0
227	20231222	155600	45631030	3585	3585	3585	3585	0
228	20231222	155500	45631030	3585	3585	3585	3585	0
229	20231222	155400	45631030	3585	3585	3585	3585	0
230	20231222	155300	45631030	3585	3585	3585	3585	0
231	20231222	155200	45631030	3585	3585	3585	3585	0
232	20231222	155100	45631030	3585	3585	3585	3585	0
233	20231222	155000	45631030	3585	3585	3585	3585	0
234	20231222	154900	45631030	3585	3585	3585	3585	0
235	20231222	154800	45631030	3585	3585	3585	3585	0
236	20231222	154700	45631030	3585	3585	3585	3585	0
237	20231222	154600	45631030	3585	3585	3585	3585	0
238	20231222	154500	45631030	3585	3585	3585	3585	0
239	20231222	154400	45631030	3585	3585	3585	3585	0
240	20231222	154300	45631030	3585	3585	3585	3585	0
241	20231222	154200	45631030	3585	3585	3585	3585	0
242	20231222	154100	45631030	3585	3585	3585	3585	155
243	20231222	154000	45631030	3585	3585	3585	3585	0
244	20231222	153900	45631030	3585	3585	3585	3585	0
245	20231222	153800	45631030	3585	3585	3585	3585	0
246	20231222	153700	45631030	3585	3585	3585	3585	0
247	20231222	153600	45631030	3585	3585	3585	3585	0
248	20231222	153500	45631030	3585	3585	3585	3585	0
249	20231222	153400	45631030	3585	3585	3585	3585	0
250	20231222	153300	45631030	3585	3585	3585	3585	0
251	20231222	153200	45631030	3585	3585	3585	3585	0
252	20231222	153100	45631030	3585	3585	3585	3585	0
253	20231222	153000	45631030	3585	3585	3585	3585	155
254	20231222	152900	45075355	3590	3590	3590	3590	0
255	20231222	152800	45075355	3590	3590	3590	3590	0
256	20231222	152700	45075355	3590	3590	3590	3590	0
257	20231222	152600	45075355	3590	3590	3590	3590	0
258	20231222	152500	45075355	3590	3590	3590	3590	0
259	20231222	152400	45075355	3590	3590	3590	3590	0
260	20231222	152300	45075355	3590	3590	3590	3590	0
261	20231222	152200	45075355	3590	3590	3590	3590	0
262	20231222	152100	45075355	3590	3590	3590	3590	0
263	20231222	152000	45075355	3590	3590	3590	3590	0
264	20231222	151900	45075355	3590	3590	3590	3590	3
265	20231222	151800	45064585	3590	3580	3590	3580	50
266	20231222	151700	44885375	3580	3580	3580	3580	0
267	20231222	151600	44885375	3580	3555	3580	3555	8
268	20231222	151500	44856910	3580	3580	3580	3580	55
269	20231222	151400	44660010	3580	3575	3580	3575	55
270	20231222	151300	44463380	3575	3575	3575	3575	100
271	20231222	151200	44105880	3545	3545	3545	3545	8
272	20231222	151100	44077520	3580	3580	3580	3580	0
273	20231222	151000	44077520	3580	3580	3580	3580	2
274	20231222	150900	44070360	3580	3580	3580	3580	0
275	20231222	150800	44070360	3580	3580	3580	3580	0
276	20231222	150700	44070360	3580	3580	3580	3580	2
277	20231222	150600	44063200	3580	3580	3580	3580	0
278	20231222	150500	44063200	3580	3580	3580	3580	2
279	20231222	150400	44056040	3580	3580	3580	3580	0
280	20231222	150300	44056040	3580	3580	3580	3580	0
281	20231222	150200	44056040	3580	3580	3580	3580	2
282	20231222	150100	44048880	3580	3580	3580	3580	0
283	20231222	150000	44048880	3580	3580	3580	3580	0
284	20231222	145900	44048880	3580	3580	3580	3580	2
285	20231222	145800	44041720	3580	3580	3580	3580	0
286	20231222	145700	44041720	3580	3580	3580	3580	0
287	20231222	145600	44041720	3580	3580	3580	3580	2
288	20231222	145500	44034560	3580	3580	3580	3580	0
289	20231222	145400	44034560	3580	3575	3580	3575	112
290	20231222	145300	43633930	3575	3575	3575	3575	3
291	20231222	145200	43623205	3575	3575	3575	3575	0
292	20231222	145100	43623205	3575	3575	3575	3575	0
293	20231222	145000	43623205	3575	3575	3575	3575	2
294	20231222	144900	43616055	3575	3575	3575	3575	0
295	20231222	144800	43616055	3575	3575	3575	3575	0
296	20231222	144700	43616055	3575	3575	3575	3575	2
297	20231222	144600	43608905	3575	3565	3575	3540	555
298	20231222	144500	41632285	3580	3580	3580	3580	0
299	20231222	144400	41632285	3580	3580	3580	3580	2
300	20231222	144300	41625125	3580	3580	3580	3580	0
301	20231222	144200	41625125	3580	3580	3580	3580	0
302	20231222	144100	41625125	3580	3580	3580	3580	2
303	20231222	144000	41617965	3580	3580	3580	3580	0
304	20231222	143900	41617965	3580	3580	3580	3580	0
305	20231222	143800	41617965	3580	3580	3580	3580	2
306	20231222	143700	41610805	3580	3580	3580	3580	2
307	20231222	143600	41603645	3580	3580	3580	3580	0
308	20231222	143500	41603645	3580	3580	3580	3580	3
309	20231222	143400	41592905	3580	3580	3580	3580	0
310	20231222	143300	41592905	3580	3580	3580	3580	0
311	20231222	143200	41592905	3580	3580	3580	3580	3
312	20231222	143100	41582165	3580	3580	3580	3580	0
313	20231222	143000	41582165	3580	3580	3580	3580	0
314	20231222	142900	41582165	3580	3580	3580	3580	3
315	20231222	142800	41571425	3580	3580	3580	3580	243
316	20231222	142700	40701485	3580	3580	3580	3580	0
317	20231222	142600	40701485	3580	3580	3580	3580	3
318	20231222	142500	40690745	3580	3580	3580	3580	0
319	20231222	142400	40690745	3580	3580	3580	3580	0
320	20231222	142300	40690745	3580	3580	3580	3580	3
321	20231222	142200	40680005	3580	3580	3580	3580	0
322	20231222	142100	40680005	3580	3580	3580	3580	1
323	20231222	142000	40676425	3580	3580	3580	3580	3
324	20231222	141900	40665685	3580	3580	3580	3580	0
325	20231222	141800	40665685	3580	3580	3580	3580	0
326	20231222	141700	40665685	3580	3580	3580	3580	3
327	20231222	141600	40654945	3580	3580	3580	3580	0
328	20231222	141500	40654945	3580	3580	3580	3580	0
329	20231222	141400	40654945	3580	3580	3580	3580	3
330	20231222	141300	40644205	3580	3580	3580	3580	0
331	20231222	141200	40644205	3580	3580	3580	3580	10
332	20231222	141100	40608405	3585	3585	3585	3585	0
333	20231222	141000	40608405	3585	3585	3585	3585	0
334	20231222	140900	40608405	3585	3585	3585	3585	1
335	20231222	140800	40604820	3585	3585	3585	3585	0
336	20231222	140700	40604820	3585	3585	3585	3585	0
337	20231222	140600	40604820	3585	3585	3585	3585	0
338	20231222	140500	40604820	3585	3585	3585	3585	2
339	20231222	140400	40597650	3590	3590	3590	3590	0
340	20231222	140300	40597650	3590	3590	3590	3590	0
341	20231222	140200	40597650	3590	3590	3590	3590	0
342	20231222	140100	40597650	3590	3590	3590	3590	0
343	20231222	140000	40597650	3590	3590	3590	3590	0
344	20231222	135900	40597650	3590	3590	3590	3590	0
345	20231222	135800	40597650	3590	3590	3590	3590	0
346	20231222	135700	40597650	3590	3590	3590	3590	0
347	20231222	135600	40597650	3590	3590	3590	3590	0
348	20231222	135500	40597650	3590	3590	3590	3590	20
349	20231222	135400	40525850	3590	3590	3590	3590	34
350	20231222	135300	40403790	3590	3590	3590	3590	0
351	20231222	135200	40403790	3590	3590	3590	3590	0
352	20231222	135100	40403790	3590	3590	3590	3590	0
353	20231222	135000	40403790	3590	3590	3590	3590	0
354	20231222	134900	40403790	3590	3590	3590	3590	2
355	20231222	134800	40396610	3590	3590	3590	3590	0
356	20231222	134700	40396610	3590	3590	3590	3590	4
357	20231222	134600	40382250	3590	3585	3590	3585	244
358	20231222	134500	39507185	3585	3585	3585	3585	0
359	20231222	134400	39507185	3585	3585	3585	3585	0
360	20231222	134300	39507185	3585	3585	3585	3585	0
361	20231222	134200	39507185	3585	3585	3585	3585	0
362	20231222	134100	39507185	3585	3585	3585	3585	0
363	20231222	134000	39507185	3585	3585	3585	3585	4
364	20231222	133900	39492845	3585	3585	3585	3585	0
365	20231222	133800	39492845	3585	3585	3585	3585	0
366	20231222	133700	39492845	3585	3585	3585	3585	0
367	20231222	133600	39492845	3585	3585	3585	3585	0
368	20231222	133500	39492845	3585	3585	3585	3585	0
369	20231222	133400	39492845	3585	3585	3585	3585	0
370	20231222	133300	39492845	3585	3585	3585	3585	6
371	20231222	133200	39471335	3585	3585	3585	3585	0
372	20231222	133100	39471335	3585	3585	3585	3585	0
373	20231222	133000	39471335	3585	3585	3585	3585	0
374	20231222	132900	39471335	3585	3585	3585	3585	0
375	20231222	132800	39471335	3585	3585	3585	3585	0
376	20231222	132700	39471335	3585	3585	3585	3585	0
377	20231222	132600	39471335	3585	3585	3585	3585	4
378	20231222	132500	39456995	3590	3590	3590	3590	0
379	20231222	132400	39456995	3590	3590	3590	3590	0
380	20231222	132300	39456995	3590	3590	3590	3590	0
381	20231222	132200	39456995	3590	3590	3590	3590	0
382	20231222	132100	39456995	3590	3590	3590	3590	0
383	20231222	132000	39456995	3590	3590	3590	3590	0
384	20231222	131900	39456995	3590	3590	3590	3590	4
385	20231222	131800	39442635	3590	3590	3590	3590	0
386	20231222	131700	39442635	3590	3590	3590	3590	2
387	20231222	131600	39435455	3590	3590	3590	3590	0
388	20231222	131500	39435455	3590	3590	3590	3590	0
389	20231222	131400	39435455	3590	3590	3590	3590	0
390	20231222	131300	39435455	3590	3590	3590	3590	0
391	20231222	131200	39435455	3590	3590	3590	3590	4
392	20231222	131100	39421095	3590	3590	3590	3590	0
393	20231222	131000	39421095	3590	3590	3590	3590	0
394	20231222	130900	39421095	3590	3590	3590	3590	0
395	20231222	130800	39421095	3590	3590	3590	3590	0
396	20231222	130700	39421095	3590	3590	3590	3590	0
397	20231222	130600	39421095	3590	3590	3590	3590	0
398	20231222	130500	39421095	3590	3580	3590	3580	5
399	20231222	130400	39403155	3590	3590	3590	3590	244
400	20231222	130300	38527195	3590	3590	3590	3590	0
401	20231222	130200	38527195	3590	3590	3590	3590	0
402	20231222	130100	38527195	3590	3590	3590	3590	2
403	20231222	130000	38520015	3590	3590	3590	3590	0
404	20231222	125900	38520015	3590	3590	3590	3590	0
405	20231222	125800	38520015	3590	3590	3590	3590	4
406	20231222	125700	38505655	3590	3590	3590	3590	0
407	20231222	125600	38505655	3590	3590	3590	3590	0
408	20231222	125500	38505655	3590	3590	3590	3590	0
409	20231222	125400	38505655	3590	3590	3590	3590	0
410	20231222	125300	38505655	3590	3590	3590	3590	0
411	20231222	125200	38505655	3590	3590	3590	3590	0
412	20231222	125100	38505655	3590	3590	3590	3590	4
413	20231222	125000	38491295	3590	3590	3590	3590	0
414	20231222	124900	38491295	3590	3590	3590	3590	0
415	20231222	124800	38491295	3590	3590	3590	3590	0
416	20231222	124700	38491295	3590	3590	3590	3590	0
417	20231222	124600	38491295	3590	3590	3590	3590	0
418	20231222	124500	38491295	3590	3590	3590	3590	2
419	20231222	124400	38484115	3590	3590	3590	3590	4
420	20231222	124300	38469755	3590	3590	3590	3590	0
421	20231222	124200	38469755	3590	3590	3590	3590	1
422	20231222	124100	38466165	3590	3590	3590	3590	0
423	20231222	124000	38466165	3590	3590	3590	3590	41
424	20231222	123900	38318975	3590	3590	3590	3590	0
425	20231222	123800	38318975	3590	3590	3590	3590	0
426	20231222	123700	38318975	3590	3590	3590	3590	4
427	20231222	123600	38304615	3590	3590	3590	3590	0
428	20231222	123500	38304615	3590	3590	3590	3590	0
429	20231222	123400	38304615	3590	3590	3590	3590	0
430	20231222	123300	38304615	3590	3590	3590	3590	0
431	20231222	123200	38304615	3590	3590	3590	3590	0
432	20231222	123100	38304615	3590	3590	3590	3590	0
433	20231222	123000	38304615	3590	3590	3590	3590	4
434	20231222	122900	38290255	3590	3565	3590	3565	3
435	20231222	122800	38279510	3565	3565	3565	3565	0
436	20231222	122700	38279510	3565	3565	3565	3565	90
437	20231222	122600	37958660	3590	3590	3590	3590	0
438	20231222	122500	37958660	3590	3590	3590	3590	0
439	20231222	122400	37958660	3590	3590	3590	3590	0
440	20231222	122300	37958660	3590	3590	3590	3590	4
441	20231222	122200	37944300	3590	3585	3590	3585	244
442	20231222	122100	37069545	3585	3585	3585	3585	0
443	20231222	122000	37069545	3585	3585	3585	3585	0
444	20231222	121900	37069545	3585	3585	3585	3585	0
445	20231222	121800	37069545	3585	3585	3585	3585	0
446	20231222	121700	37069545	3585	3585	3585	3585	0
447	20231222	121600	37069545	3585	3585	3585	3585	4
448	20231222	121500	37055205	3585	3585	3585	3585	0
449	20231222	121400	37055205	3585	3585	3585	3585	0
450	20231222	121300	37055205	3585	3585	3585	3585	0
451	20231222	121200	37055205	3585	3585	3585	3585	0
452	20231222	121100	37055205	3585	3585	3585	3585	0
453	20231222	121000	37055205	3585	3585	3585	3585	0
454	20231222	120900	37055205	3585	3585	3585	3585	4
455	20231222	120800	37040865	3585	3585	3585	3585	0
456	20231222	120700	37040865	3585	3585	3585	3585	23
457	20231222	120600	36958410	3585	3585	3585	3585	0
458	20231222	120500	36958410	3585	3575	3585	3575	2
459	20231222	120400	36951250	3585	3585	3585	3585	0
460	20231222	120300	36951250	3585	3585	3585	3585	0
461	20231222	120200	36951250	3585	3585	3585	3585	4
462	20231222	120100	36936910	3580	3580	3580	3580	663
463	20231222	120000	34563370	3590	3590	3590	3590	0
464	20231222	115900	34563370	3590	3590	3590	3590	0
465	20231222	115800	34563370	3590	3590	3590	3590	0
466	20231222	115700	34563370	3590	3590	3590	3590	0
467	20231222	115600	34563370	3590	3590	3590	3590	0
468	20231222	115500	34563370	3590	3590	3590	3590	4
469	20231222	115400	34549010	3595	3595	3595	3595	0
470	20231222	115300	34549010	3595	3595	3595	3595	0
471	20231222	115200	34549010	3595	3595	3595	3595	0
472	20231222	115100	34549010	3595	3595	3595	3595	0
473	20231222	115000	34549010	3595	3595	3595	3595	0
474	20231222	114900	34549010	3595	3590	3595	3590	1904
475	20231222	114800	27710030	3590	3590	3590	3590	5
476	20231222	114700	27692080	3590	3590	3590	3590	0
477	20231222	114600	27692080	3590	3590	3590	3590	0
478	20231222	114500	27692080	3590	3590	3590	3590	0
479	20231222	114400	27692080	3590	3590	3590	3590	0
480	20231222	114300	27692080	3590	3590	3590	3590	0
481	20231222	114200	27692080	3590	3590	3590	3590	0
482	20231222	114100	27692080	3590	3590	3590	3590	5
483	20231222	114000	27674130	3590	3590	3590	3590	244
484	20231222	113900	26798170	3590	3590	3590	3590	0
485	20231222	113800	26798170	3590	3590	3590	3590	0
486	20231222	113700	26798170	3590	3590	3590	3590	0
487	20231222	113600	26798170	3590	3590	3590	3590	0
488	20231222	113500	26798170	3590	3590	3590	3590	0
489	20231222	113400	26798170	3590	3590	3590	3590	0
490	20231222	113300	26798170	3590	3590	3590	3590	0
491	20231222	113200	26798170	3590	3590	3590	3590	0
492	20231222	113100	26798170	3590	3590	3590	3590	3
493	20231222	113000	26787400	3590	3590	3590	3590	7
494	20231222	112900	26762270	3590	3590	3590	3590	0
495	20231222	112800	26762270	3590	3590	3590	3590	0
496	20231222	112700	26762270	3590	3590	3590	3590	9
497	20231222	112600	26729960	3590	3590	3590	3590	0
498	20231222	112500	26729960	3590	3590	3590	3590	5
499	20231222	112400	26712010	3590	3590	3590	3590	13
500	20231222	112300	26665340	3590	3590	3590	3590	0
501	20231222	112200	26665340	3590	3590	3590	3590	0
502	20231222	112100	26665340	3590	3590	3590	3590	0
503	20231222	112000	26665340	3590	3590	3590	3590	1
504	20231222	111900	26661750	3590	3590	3590	3590	27
505	20231222	111800	26564820	3590	3590	3590	3590	5
506	20231222	111700	26546870	3590	3590	3590	3590	0
507	20231222	111600	26546870	3590	3590	3590	3590	0
508	20231222	111500	26546870	3590	3590	3590	3590	0
509	20231222	111400	26546870	3590	3590	3590	3590	160
510	20231222	111300	25972470	3590	3590	3590	3590	2
511	20231222	111200	25965290	3590	3590	3590	3590	3
512	20231222	111100	25954520	3590	3590	3590	3590	5
513	20231222	111000	25936570	3590	3585	3590	3585	11
514	20231222	110900	25897130	3580	3580	3580	3580	10
515	20231222	110800	25861330	3580	3580	3580	3580	0
516	20231222	110700	25861330	3580	3580	3580	3580	0
517	20231222	110600	25861330	3580	3580	3580	3580	0
518	20231222	110500	25861330	3580	3580	3580	3580	0
519	20231222	110400	25861330	3580	3580	3580	3580	6
520	20231222	110300	25839850	3580	3580	3580	3580	0
521	20231222	110200	25839850	3580	3580	3580	3580	0
522	20231222	110100	25839850	3580	3580	3580	3580	0
523	20231222	110000	25839850	3580	3580	3580	3580	0
524	20231222	105900	25839850	3580	3580	3580	3580	0
525	20231222	105800	25839850	3580	3580	3580	3580	0
526	20231222	105700	25839850	3580	3580	3580	3580	6
527	20231222	105600	25818370	3580	3580	3580	3580	0
528	20231222	105500	25818370	3580	3580	3580	3580	0
529	20231222	105400	25818370	3580	3580	3580	3580	0
530	20231222	105300	25818370	3580	3580	3580	3580	0
531	20231222	105200	25818370	3580	3580	3580	3580	0
532	20231222	105100	25818370	3580	3580	3580	3580	0
533	20231222	105000	25818370	3580	3580	3580	3580	6
534	20231222	104900	25796890	3580	3580	3580	3580	0
535	20231222	104800	25796890	3580	3580	3580	3580	0
536	20231222	104700	25796890	3580	3580	3580	3580	0
537	20231222	104600	25796890	3580	3580	3580	3580	0
538	20231222	104500	25796890	3580	3580	3580	3580	1
539	20231222	104400	25793310	3580	3580	3580	3580	0
540	20231222	104300	25793310	3580	3580	3580	3580	6
541	20231222	104200	25771830	3580	3580	3580	3580	0
542	20231222	104100	25771830	3580	3580	3580	3580	0
543	20231222	104000	25771830	3580	3580	3580	3580	0
544	20231222	103900	25771830	3580	3580	3580	3580	0
545	20231222	103800	25771830	3580	3580	3580	3580	0
546	20231222	103700	25771830	3580	3580	3580	3580	0
547	20231222	103600	25771830	3580	3580	3580	3580	6
548	20231222	103500	25750350	3580	3580	3580	3580	0
549	20231222	103400	25750350	3580	3580	3580	3580	58
550	20231222	103300	25542710	3580	3580	3580	3580	50
551	20231222	103200	25363710	3580	3580	3580	3580	659
552	20231222	103100	23004490	3580	3580	3580	3580	22
553	20231222	103000	22925730	3590	3590	3590	3590	0
554	20231222	102900	22925730	3590	3590	3590	3590	8
555	20231222	102800	22897010	3590	3590	3590	3590	0
556	20231222	102700	22897010	3590	3590	3590	3590	1
557	20231222	102600	22893420	3590	3590	3590	3590	22
558	20231222	102500	22814440	3590	3590	3590	3590	0
559	20231222	102400	22814440	3590	3590	3590	3590	0
560	20231222	102300	22814440	3590	3590	3590	3590	0
561	20231222	102200	22814440	3590	3590	3590	3590	6
562	20231222	102100	22792900	3590	3590	3590	3590	5
563	20231222	102000	22774950	3595	3595	3595	3595	0
564	20231222	101900	22774950	3595	3595	3595	3595	0
565	20231222	101800	22774950	3595	3595	3595	3595	0
566	20231222	101700	22774950	3595	3595	3595	3595	0
567	20231222	101600	22774950	3595	3595	3595	3595	0
568	20231222	101500	22774950	3595	3585	3595	3585	9
569	20231222	101400	22742640	3585	3560	3585	3560	6
570	20231222	101300	22721205	3575	3570	3575	3570	2
571	20231222	101200	22714060	3570	3560	3570	3560	3
572	20231222	101100	22703365	3580	3580	3580	3580	2
573	20231222	101000	22696205	3590	3590	3590	3590	0
574	20231222	100900	22696205	3590	3590	3590	3590	0
575	20231222	100800	22696205	3590	3590	3590	3590	6
576	20231222	100700	22674665	3595	3595	3595	3595	0
577	20231222	100600	22674665	3595	3595	3595	3595	0
578	20231222	100500	22674665	3595	3595	3595	3595	0
579	20231222	100400	22674665	3595	3595	3595	3595	0
580	20231222	100300	22674665	3595	3595	3595	3595	0
581	20231222	100200	22674665	3595	3595	3595	3595	0
582	20231222	100100	22674665	3595	3590	3600	3590	106
583	20231222	100000	22293535	3600	3600	3600	3600	0
584	20231222	095900	22293535	3600	3570	3600	3570	1182
585	20231222	095800	18043815	3570	3570	3570	3570	0
586	20231222	095700	18043815	3570	3570	3570	3570	0
587	20231222	095600	18043815	3570	3570	3570	3570	6
588	20231222	095500	18022395	3570	3570	3570	3570	0
589	20231222	095400	18022395	3570	3570	3570	3570	6
590	20231222	095300	18000975	3570	3570	3570	3570	0
591	20231222	095200	18000975	3570	3570	3570	3570	0
592	20231222	095100	18000975	3570	3570	3570	3570	0
593	20231222	095000	18000975	3570	3570	3570	3570	0
594	20231222	094900	18000975	3570	3570	3570	3570	0
595	20231222	094800	18000975	3570	3570	3570	3570	0
596	20231222	094700	18000975	3570	3570	3570	3570	6
597	20231222	094600	17979555	3540	3570	3570	3540	1069
598	20231222	094500	14189175	3570	3570	3570	3570	2
599	20231222	094400	14182035	3580	3580	3580	3580	0
600	20231222	094300	14182035	3580	3580	3580	3580	0
601	20231222	094200	14182035	3580	3580	3580	3580	4
602	20231222	094100	14167715	3580	3580	3580	3580	0
603	20231222	094000	14167715	3580	3580	3580	3580	7
604	20231222	093900	14142655	3585	3585	3585	3585	2
605	20231222	093800	14135485	3585	3585	3585	3585	1
606	20231222	093700	14131900	3590	3550	3590	3550	50
607	20231222	093600	13952680	3545	3545	3545	3545	73
608	20231222	093500	13693895	3545	3545	3545	3545	0
609	20231222	093400	13693895	3545	3545	3545	3545	4
610	20231222	093300	13679715	3545	3545	3545	3545	0
611	20231222	093200	13679715	3545	3545	3545	3545	0
612	20231222	093100	13679715	3545	3545	3545	3545	0
613	20231222	093000	13679715	3545	3545	3545	3545	0
614	20231222	092900	13679715	3545	3545	3545	3545	21
615	20231222	092800	13605270	3545	3545	3545	3545	2
616	20231222	092700	13598180	3510	3510	3510	3510	0
617	20231222	092600	13598180	3510	3510	3510	3510	0
618	20231222	092500	13598180	3510	3510	3510	3510	0
619	20231222	092400	13598180	3510	3510	3510	3510	0
620	20231222	092300	13598180	3510	3510	3510	3510	301
621	20231222	092200	12541670	3510	3510	3510	3510	0
622	20231222	092100	12541670	3510	3510	3510	3510	0
623	20231222	092000	12541670	3510	3510	3510	3510	0
624	20231222	091900	12541670	3510	3510	3510	3510	0
625	20231222	091800	12541670	3510	3510	3510	3510	1
626	20231222	091700	12538160	3505	3505	3505	3505	0
627	20231222	091600	12538160	3505	3505	3505	3505	0
628	20231222	091500	12538160	3505	3505	3505	3505	0
629	20231222	091400	12538160	3505	3505	3505	3505	1
630	20231222	091300	12534655	3500	3500	3500	3500	0
631	20231222	091200	12534655	3500	3500	3500	3500	0
632	20231222	091100	12534655	3500	3505	3505	3500	1184
633	20231222	091000	8389385	3500	3500	3500	3500	0
634	20231222	090900	8389385	3500	3500	3500	3500	0
635	20231222	090800	8389385	3500	3500	3505	3500	130
636	20231222	090700	7934315	3505	3550	3550	3505	450
637	20231222	090600	6346060	3570	3570	3570	3570	1
638	20231222	090500	6342490	3570	3570	3570	3570	0
639	20231222	090400	6342490	3570	3570	3570	3570	2
640	20231222	090300	6335350	3565	3575	3575	3565	110
641	20231222	090200	5943100	3575	3575	3575	3575	430
642	20231222	090100	4405850	3605	3575	3605	3575	24
643	20231222	090000	4319990	3605	3585	3605	3585	1205