KissMeData/308080/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	210000	260843440	5420	5420	5420	5420	3313
3	20231222	205900	260843440	5420	5420	5420	5420	0
4	20231222	205800	260843440	5420	5420	5420	5420	0
5	20231222	205700	260843440	5420	5420	5420	5420	0
6	20231222	205600	260843440	5420	5420	5420	5420	0
7	20231222	205500	260843440	5420	5420	5420	5420	0
8	20231222	205400	260843440	5420	5420	5420	5420	0
9	20231222	205300	260843440	5420	5420	5420	5420	0
10	20231222	205200	260843440	5420	5420	5420	5420	0
11	20231222	205100	260843440	5420	5420	5420	5420	0
12	20231222	205000	260843440	5420	5420	5420	5420	0
13	20231222	204900	260843440	5420	5420	5420	5420	0
14	20231222	204800	260843440	5420	5420	5420	5420	0
15	20231222	204700	260843440	5420	5420	5420	5420	0
16	20231222	204600	260843440	5420	5420	5420	5420	0
17	20231222	204500	260843440	5420	5420	5420	5420	0
18	20231222	204400	260843440	5420	5420	5420	5420	0
19	20231222	204300	260843440	5420	5420	5420	5420	0
20	20231222	204200	260843440	5420	5420	5420	5420	0
21	20231222	204100	260843440	5420	5420	5420	5420	0
22	20231222	204000	260843440	5420	5420	5420	5420	0
23	20231222	203900	260843440	5420	5420	5420	5420	0
24	20231222	203800	260843440	5420	5420	5420	5420	0
25	20231222	203700	260843440	5420	5420	5420	5420	0
26	20231222	203600	260843440	5420	5420	5420	5420	0
27	20231222	203500	260843440	5420	5420	5420	5420	0
28	20231222	203400	260843440	5420	5420	5420	5420	0
29	20231222	203300	260843440	5420	5420	5420	5420	0
30	20231222	203200	260843440	5420	5420	5420	5420	0
31	20231222	203100	260843440	5420	5420	5420	5420	0
32	20231222	203000	260843440	5420	5420	5420	5420	3313
33	20231222	202900	260843440	5420	5420	5420	5420	0
34	20231222	202800	260843440	5420	5420	5420	5420	0
35	20231222	202700	260843440	5420	5420	5420	5420	0
36	20231222	202600	260843440	5420	5420	5420	5420	0
37	20231222	202500	260843440	5420	5420	5420	5420	0
38	20231222	202400	260843440	5420	5420	5420	5420	0
39	20231222	202300	260843440	5420	5420	5420	5420	0
40	20231222	202200	260843440	5420	5420	5420	5420	0
41	20231222	202100	260843440	5420	5420	5420	5420	0
42	20231222	202000	260843440	5420	5420	5420	5420	0
43	20231222	201900	260843440	5420	5420	5420	5420	0
44	20231222	201800	260843440	5420	5420	5420	5420	0
45	20231222	201700	260843440	5420	5420	5420	5420	0
46	20231222	201600	260843440	5420	5420	5420	5420	0
47	20231222	201500	260843440	5420	5420	5420	5420	0
48	20231222	201400	260843440	5420	5420	5420	5420	0
49	20231222	201300	260843440	5420	5420	5420	5420	0
50	20231222	201200	260843440	5420	5420	5420	5420	0
51	20231222	201100	260843440	5420	5420	5420	5420	0
52	20231222	201000	260843440	5420	5420	5420	5420	0
53	20231222	200900	260843440	5420	5420	5420	5420	0
54	20231222	200800	260843440	5420	5420	5420	5420	0
55	20231222	200700	260843440	5420	5420	5420	5420	0
56	20231222	200600	260843440	5420	5420	5420	5420	0
57	20231222	200500	260843440	5420	5420	5420	5420	0
58	20231222	200400	260843440	5420	5420	5420	5420	0
59	20231222	200300	260843440	5420	5420	5420	5420	0
60	20231222	200200	260843440	5420	5420	5420	5420	0
61	20231222	200100	260843440	5420	5420	5420	5420	0
62	20231222	200000	260843440	5420	5420	5420	5420	3313
63	20231222	195900	260843440	5420	5420	5420	5420	0
64	20231222	195800	260843440	5420	5420	5420	5420	0
65	20231222	195700	260843440	5420	5420	5420	5420	0
66	20231222	195600	260843440	5420	5420	5420	5420	0
67	20231222	195500	260843440	5420	5420	5420	5420	0
68	20231222	195400	260843440	5420	5420	5420	5420	0
69	20231222	195300	260843440	5420	5420	5420	5420	0
70	20231222	195200	260843440	5420	5420	5420	5420	0
71	20231222	195100	260843440	5420	5420	5420	5420	0
72	20231222	195000	260843440	5420	5420	5420	5420	0
73	20231222	194900	260843440	5420	5420	5420	5420	0
74	20231222	194800	260843440	5420	5420	5420	5420	0
75	20231222	194700	260843440	5420	5420	5420	5420	0
76	20231222	194600	260843440	5420	5420	5420	5420	0
77	20231222	194500	260843440	5420	5420	5420	5420	0
78	20231222	194400	260843440	5420	5420	5420	5420	0
79	20231222	194300	260843440	5420	5420	5420	5420	0
80	20231222	194200	260843440	5420	5420	5420	5420	0
81	20231222	194100	260843440	5420	5420	5420	5420	0
82	20231222	194000	260843440	5420	5420	5420	5420	0
83	20231222	193900	260843440	5420	5420	5420	5420	0
84	20231222	193800	260843440	5420	5420	5420	5420	0
85	20231222	193700	260843440	5420	5420	5420	5420	0
86	20231222	193600	260843440	5420	5420	5420	5420	0
87	20231222	193500	260843440	5420	5420	5420	5420	0
88	20231222	193400	260843440	5420	5420	5420	5420	0
89	20231222	193300	260843440	5420	5420	5420	5420	0
90	20231222	193200	260843440	5420	5420	5420	5420	0
91	20231222	193100	260843440	5420	5420	5420	5420	0
92	20231222	193000	260843440	5420	5420	5420	5420	3313
93	20231222	192900	260843440	5420	5420	5420	5420	0
94	20231222	192800	260843440	5420	5420	5420	5420	0
95	20231222	192700	260843440	5420	5420	5420	5420	0
96	20231222	192600	260843440	5420	5420	5420	5420	0
97	20231222	192500	260843440	5420	5420	5420	5420	0
98	20231222	192400	260843440	5420	5420	5420	5420	0
99	20231222	192300	260843440	5420	5420	5420	5420	0
100	20231222	192200	260843440	5420	5420	5420	5420	0
101	20231222	192100	260843440	5420	5420	5420	5420	0
102	20231222	192000	260843440	5420	5420	5420	5420	0
103	20231222	191900	260843440	5420	5420	5420	5420	0
104	20231222	191800	260843440	5420	5420	5420	5420	0
105	20231222	191700	260843440	5420	5420	5420	5420	0
106	20231222	191600	260843440	5420	5420	5420	5420	0
107	20231222	191500	260843440	5420	5420	5420	5420	0
108	20231222	191400	260843440	5420	5420	5420	5420	0
109	20231222	191300	260843440	5420	5420	5420	5420	0
110	20231222	191200	260843440	5420	5420	5420	5420	0
111	20231222	191100	260843440	5420	5420	5420	5420	0
112	20231222	191000	260843440	5420	5420	5420	5420	0
113	20231222	190900	260843440	5420	5420	5420	5420	0
114	20231222	190800	260843440	5420	5420	5420	5420	0
115	20231222	190700	260843440	5420	5420	5420	5420	0
116	20231222	190600	260843440	5420	5420	5420	5420	0
117	20231222	190500	260843440	5420	5420	5420	5420	0
118	20231222	190400	260843440	5420	5420	5420	5420	0
119	20231222	190300	260843440	5420	5420	5420	5420	0
120	20231222	190200	260843440	5420	5420	5420	5420	0
121	20231222	190100	260843440	5420	5420	5420	5420	0
122	20231222	190000	260843440	5420	5420	5420	5420	3313
123	20231222	185900	260843440	5420	5420	5420	5420	0
124	20231222	185800	260843440	5420	5420	5420	5420	0
125	20231222	185700	260843440	5420	5420	5420	5420	0
126	20231222	185600	260843440	5420	5420	5420	5420	0
127	20231222	185500	260843440	5420	5420	5420	5420	0
128	20231222	185400	260843440	5420	5420	5420	5420	0
129	20231222	185300	260843440	5420	5420	5420	5420	0
130	20231222	185200	260843440	5420	5420	5420	5420	0
131	20231222	185100	260843440	5420	5420	5420	5420	0
132	20231222	185000	260843440	5420	5420	5420	5420	0
133	20231222	184900	260843440	5420	5420	5420	5420	0
134	20231222	184800	260843440	5420	5420	5420	5420	0
135	20231222	184700	260843440	5420	5420	5420	5420	0
136	20231222	184600	260843440	5420	5420	5420	5420	0
137	20231222	184500	260843440	5420	5420	5420	5420	0
138	20231222	184400	260843440	5420	5420	5420	5420	0
139	20231222	184300	260843440	5420	5420	5420	5420	0
140	20231222	184200	260843440	5420	5420	5420	5420	0
141	20231222	184100	260843440	5420	5420	5420	5420	0
142	20231222	184000	260843440	5420	5420	5420	5420	0
143	20231222	183900	260843440	5420	5420	5420	5420	0
144	20231222	183800	260843440	5420	5420	5420	5420	0
145	20231222	183700	260843440	5420	5420	5420	5420	0
146	20231222	183600	260843440	5420	5420	5420	5420	0
147	20231222	183500	260843440	5420	5420	5420	5420	0
148	20231222	183400	260843440	5420	5420	5420	5420	0
149	20231222	183300	260843440	5420	5420	5420	5420	0
150	20231222	183200	260843440	5420	5420	5420	5420	0
151	20231222	183100	260843440	5420	5420	5420	5420	0
152	20231222	183000	260843440	5420	5420	5420	5420	3313
153	20231222	182900	260843440	5420	5420	5420	5420	0
154	20231222	182800	260843440	5420	5420	5420	5420	0
155	20231222	182700	260843440	5420	5420	5420	5420	0
156	20231222	182600	260843440	5420	5420	5420	5420	0
157	20231222	182500	260843440	5420	5420	5420	5420	0
158	20231222	182400	260843440	5420	5420	5420	5420	0
159	20231222	182300	260843440	5420	5420	5420	5420	0
160	20231222	182200	260843440	5420	5420	5420	5420	0
161	20231222	182100	260843440	5420	5420	5420	5420	0
162	20231222	182000	260843440	5420	5420	5420	5420	0
163	20231222	181900	260843440	5420	5420	5420	5420	0
164	20231222	181800	260843440	5420	5420	5420	5420	0
165	20231222	181700	260843440	5420	5420	5420	5420	0
166	20231222	181600	260843440	5420	5420	5420	5420	0
167	20231222	181500	260843440	5420	5420	5420	5420	0
168	20231222	181400	260843440	5420	5420	5420	5420	0
169	20231222	181300	260843440	5420	5420	5420	5420	0
170	20231222	181200	260843440	5420	5420	5420	5420	0
171	20231222	181100	260843440	5420	5420	5420	5420	0
172	20231222	181000	260843440	5420	5420	5420	5420	0
173	20231222	180900	260843440	5420	5420	5420	5420	0
174	20231222	180800	260843440	5420	5420	5420	5420	0
175	20231222	180700	260843440	5420	5420	5420	5420	0
176	20231222	180600	260843440	5420	5420	5420	5420	0
177	20231222	180500	260843440	5420	5420	5420	5420	0
178	20231222	180400	260843440	5420	5420	5420	5420	0
179	20231222	180300	260843440	5420	5420	5420	5420	0
180	20231222	180200	260843440	5420	5420	5420	5420	0
181	20231222	180100	260843440	5420	5420	5420	5420	0
182	20231222	180000	260843440	5420	5420	5420	5420	3313
183	20231222	175900	260843440	5420	5420	5420	5420	0
184	20231222	175800	260843440	5420	5420	5420	5420	0
185	20231222	175700	260843440	5420	5420	5420	5420	0
186	20231222	175600	260843440	5420	5420	5420	5420	0
187	20231222	175500	260843440	5420	5420	5420	5420	0
188	20231222	175400	260843440	5420	5420	5420	5420	0
189	20231222	175300	260843440	5420	5420	5420	5420	0
190	20231222	175200	260843440	5420	5420	5420	5420	0
191	20231222	175100	260843440	5420	5420	5420	5420	0
192	20231222	175000	260843440	5420	5420	5420	5420	0
193	20231222	174900	260843440	5420	5420	5420	5420	0
194	20231222	174800	260843440	5420	5420	5420	5420	0
195	20231222	174700	260843440	5420	5420	5420	5420	0
196	20231222	174600	260843440	5420	5420	5420	5420	0
197	20231222	174500	260843440	5420	5420	5420	5420	0
198	20231222	174400	260843440	5420	5420	5420	5420	0
199	20231222	174300	260843440	5420	5420	5420	5420	0
200	20231222	174200	260843440	5420	5420	5420	5420	0
201	20231222	174100	260843440	5420	5420	5420	5420	0
202	20231222	174000	260843440	5420	5420	5420	5420	0
203	20231222	173900	260843440	5420	5420	5420	5420	0
204	20231222	173800	260843440	5420	5420	5420	5420	0
205	20231222	173700	260843440	5420	5420	5420	5420	0
206	20231222	173600	260843440	5420	5420	5420	5420	0
207	20231222	173500	260843440	5420	5420	5420	5420	0
208	20231222	173400	260843440	5420	5420	5420	5420	0
209	20231222	173300	260843440	5420	5420	5420	5420	0
210	20231222	173200	260843440	5420	5420	5420	5420	0
211	20231222	173100	260843440	5420	5420	5420	5420	0
212	20231222	173000	260843440	5420	5420	5420	5420	3313
213	20231222	172900	260843440	5420	5420	5420	5420	0
214	20231222	172800	260843440	5420	5420	5420	5420	0
215	20231222	172700	260843440	5420	5420	5420	5420	0
216	20231222	172600	260843440	5420	5420	5420	5420	0
217	20231222	172500	260843440	5420	5420	5420	5420	0
218	20231222	172400	260843440	5420	5420	5420	5420	0
219	20231222	172300	260843440	5420	5420	5420	5420	0
220	20231222	172200	260843440	5420	5420	5420	5420	0
221	20231222	172100	260843440	5420	5420	5420	5420	0
222	20231222	172000	260843440	5420	5420	5420	5420	0
223	20231222	171900	260843440	5420	5420	5420	5420	0
224	20231222	171800	260843440	5420	5420	5420	5420	0
225	20231222	171700	260843440	5420	5420	5420	5420	0
226	20231222	171600	260843440	5420	5420	5420	5420	0
227	20231222	171500	260843440	5420	5420	5420	5420	0
228	20231222	171400	260843440	5420	5420	5420	5420	0
229	20231222	171300	260843440	5420	5420	5420	5420	0
230	20231222	171200	260843440	5420	5420	5420	5420	0
231	20231222	171100	260843440	5420	5420	5420	5420	0
232	20231222	171000	260843440	5420	5420	5420	5420	0
233	20231222	170900	260843440	5420	5420	5420	5420	0
234	20231222	170800	260843440	5420	5420	5420	5420	0
235	20231222	170700	260843440	5420	5420	5420	5420	0
236	20231222	170600	260843440	5420	5420	5420	5420	0
237	20231222	170500	260843440	5420	5420	5420	5420	0
238	20231222	170400	260843440	5420	5420	5420	5420	0
239	20231222	170300	260843440	5420	5420	5420	5420	0
240	20231222	170200	260843440	5420	5420	5420	5420	0
241	20231222	170100	260843440	5420	5420	5420	5420	0
242	20231222	170000	260843440	5420	5420	5420	5420	3313
243	20231222	165900	260843440	5420	5420	5420	5420	0
244	20231222	165800	260843440	5420	5420	5420	5420	0
245	20231222	165700	260843440	5420	5420	5420	5420	0
246	20231222	165600	260843440	5420	5420	5420	5420	0
247	20231222	165500	260843440	5420	5420	5420	5420	0
248	20231222	165400	260843440	5420	5420	5420	5420	0
249	20231222	165300	260843440	5420	5420	5420	5420	0
250	20231222	165200	260843440	5420	5420	5420	5420	0
251	20231222	165100	260843440	5420	5420	5420	5420	0
252	20231222	165000	260843440	5420	5420	5420	5420	0
253	20231222	164900	260843440	5420	5420	5420	5420	0
254	20231222	164800	260843440	5420	5420	5420	5420	0
255	20231222	164700	260843440	5420	5420	5420	5420	0
256	20231222	164600	260843440	5420	5420	5420	5420	0
257	20231222	164500	260843440	5420	5420	5420	5420	0
258	20231222	164400	260843440	5420	5420	5420	5420	0
259	20231222	164300	260843440	5420	5420	5420	5420	0
260	20231222	164200	260843440	5420	5420	5420	5420	0
261	20231222	164100	260843440	5420	5420	5420	5420	0
262	20231222	164000	260843440	5420	5420	5420	5420	0
263	20231222	163900	260843440	5420	5420	5420	5420	0
264	20231222	163800	260843440	5420	5420	5420	5420	0
265	20231222	163700	260843440	5420	5420	5420	5420	0
266	20231222	163600	260843440	5420	5420	5420	5420	0
267	20231222	163500	260843440	5420	5420	5420	5420	0
268	20231222	163400	260843440	5420	5420	5420	5420	0
269	20231222	163300	260843440	5420	5420	5420	5420	0
270	20231222	163200	260843440	5420	5420	5420	5420	0
271	20231222	163100	260843440	5420	5420	5420	5420	0
272	20231222	163000	260843440	5420	5420	5420	5420	3313
273	20231222	162900	260843440	5420	5420	5420	5420	0
274	20231222	162800	260843440	5420	5420	5420	5420	0
275	20231222	162700	260843440	5420	5420	5420	5420	0
276	20231222	162600	260843440	5420	5420	5420	5420	0
277	20231222	162500	260843440	5420	5420	5420	5420	0
278	20231222	162400	260843440	5420	5420	5420	5420	0
279	20231222	162300	260843440	5420	5420	5420	5420	0
280	20231222	162200	260843440	5420	5420	5420	5420	0
281	20231222	162100	260843440	5420	5420	5420	5420	0
282	20231222	162000	260843440	5420	5420	5420	5420	0
283	20231222	161900	260843440	5420	5420	5420	5420	0
284	20231222	161800	260843440	5420	5420	5420	5420	0
285	20231222	161700	260843440	5420	5420	5420	5420	0
286	20231222	161600	260843440	5420	5420	5420	5420	0
287	20231222	161500	260843440	5420	5420	5420	5420	0
288	20231222	161400	260843440	5420	5420	5420	5420	0
289	20231222	161300	260843440	5420	5420	5420	5420	0
290	20231222	161200	260843440	5420	5420	5420	5420	0
291	20231222	161100	260843440	5420	5420	5420	5420	0
292	20231222	161000	260843440	5420	5420	5420	5420	0
293	20231222	160900	260843440	5420	5420	5420	5420	0
294	20231222	160800	260843440	5420	5420	5420	5420	0
295	20231222	160700	260843440	5420	5420	5420	5420	0
296	20231222	160600	260843440	5420	5420	5420	5420	0
297	20231222	160500	260843440	5420	5420	5420	5420	0
298	20231222	160400	260843440	5420	5420	5420	5420	0
299	20231222	160300	260843440	5420	5420	5420	5420	0
300	20231222	160200	260843440	5420	5420	5420	5420	0
301	20231222	160100	260843440	5420	5420	5420	5420	0
302	20231222	160000	260843440	5420	5420	5420	5420	3313
303	20231222	155900	260843440	5420	5420	5420	5420	0
304	20231222	155800	260843440	5420	5420	5420	5420	0
305	20231222	155700	260843440	5420	5420	5420	5420	0
306	20231222	155600	260843440	5420	5420	5420	5420	0
307	20231222	155500	260843440	5420	5420	5420	5420	0
308	20231222	155400	260843440	5420	5420	5420	5420	0
309	20231222	155300	260843440	5420	5420	5420	5420	0
310	20231222	155200	260843440	5420	5420	5420	5420	0
311	20231222	155100	260843440	5420	5420	5420	5420	0
312	20231222	155000	260843440	5420	5420	5420	5420	0
313	20231222	154900	260843440	5420	5420	5420	5420	0
314	20231222	154800	260843440	5420	5420	5420	5420	0
315	20231222	154700	260843440	5420	5420	5420	5420	0
316	20231222	154600	260843440	5420	5420	5420	5420	0
317	20231222	154500	260843440	5420	5420	5420	5420	0
318	20231222	154400	260843440	5420	5420	5420	5420	0
319	20231222	154300	260843440	5420	5420	5420	5420	0
320	20231222	154200	260843440	5420	5420	5420	5420	0
321	20231222	154100	260843440	5420	5420	5420	5420	0
322	20231222	154000	260843440	5420	5420	5420	5420	0
323	20231222	153900	260843440	5420	5420	5420	5420	0
324	20231222	153800	260843440	5420	5420	5420	5420	0
325	20231222	153700	260843440	5420	5420	5420	5420	0
326	20231222	153600	260843440	5420	5420	5420	5420	0
327	20231222	153500	260843440	5420	5420	5420	5420	0
328	20231222	153400	260843440	5420	5420	5420	5420	0
329	20231222	153300	260843440	5420	5420	5420	5420	0
330	20231222	153200	260843440	5420	5420	5420	5420	0
331	20231222	153100	260843440	5420	5420	5420	5420	0
332	20231222	153000	260843440	5420	5420	5420	5420	6626
333	20231222	152900	242886980	5380	5380	5380	5380	0
334	20231222	152800	242886980	5380	5380	5380	5380	0
335	20231222	152700	242886980	5380	5380	5380	5380	0
336	20231222	152600	242886980	5380	5380	5380	5380	0
337	20231222	152500	242886980	5380	5380	5380	5380	0
338	20231222	152400	242886980	5380	5380	5380	5380	0
339	20231222	152300	242886980	5380	5380	5380	5380	0
340	20231222	152200	242886980	5380	5380	5380	5380	0
341	20231222	152100	242886980	5380	5380	5380	5380	0
342	20231222	152000	242886980	5380	5380	5380	5380	0
343	20231222	151900	242886980	5380	5340	5380	5340	414
344	20231222	151800	240671610	5350	5350	5350	5350	110
345	20231222	151700	240083110	5370	5380	5380	5370	6
346	20231222	151600	240050870	5370	5370	5370	5370	8
347	20231222	151500	240007910	5380	5380	5380	5380	0
348	20231222	151400	240007910	5380	5380	5380	5380	0
349	20231222	151300	240007910	5380	5380	5380	5380	0
350	20231222	151200	240007910	5380	5380	5380	5380	0
351	20231222	151100	240007910	5380	5330	5380	5330	409
352	20231222	151000	237821400	5350	5350	5360	5350	24
353	20231222	150900	237692880	5350	5350	5350	5350	0
354	20231222	150800	237692880	5350	5350	5350	5350	10
355	20231222	150700	237639380	5360	5360	5360	5320	1062
356	20231222	150600	231965300	5370	5370	5370	5370	0
357	20231222	150500	231965300	5370	5370	5370	5370	0
358	20231222	150400	231965300	5370	5370	5370	5370	0
359	20231222	150300	231965300	5370	5370	5370	5370	0
360	20231222	150200	231965300	5370	5370	5370	5360	32
361	20231222	150100	231793660	5370	5370	5370	5370	0
362	20231222	150000	231793660	5370	5370	5370	5370	3
363	20231222	145900	231777550	5330	5330	5330	5330	1011
364	20231222	145800	226388920	5330	5330	5330	5330	0
365	20231222	145700	226388920	5330	5370	5370	5330	501
366	20231222	145600	223713790	5370	5370	5370	5370	0
367	20231222	145500	223713790	5370	5370	5390	5370	122
368	20231222	145400	223058610	5390	5380	5390	5370	302
369	20231222	145300	221435570	5340	5370	5390	5340	528
370	20231222	145200	218605050	5360	5330	5360	5330	305
371	20231222	145100	216976400	5360	5340	5360	5340	10
372	20231222	145000	216922960	5340	5340	5340	5340	147
373	20231222	144900	216137980	5340	5340	5340	5340	380
374	20231222	144800	214108780	5360	5360	5360	5340	638
375	20231222	144700	210701700	5360	5360	5360	5360	3
376	20231222	144600	210685620	5360	5360	5360	5360	2
377	20231222	144500	210674900	5340	5340	5340	5340	240
378	20231222	144400	209393300	5340	5340	5340	5340	0
379	20231222	144300	209393300	5340	5340	5340	5340	320
380	20231222	144200	207684500	5340	5340	5340	5340	0
381	20231222	144100	207684500	5340	5340	5340	5340	0
382	20231222	144000	207684500	5340	5340	5340	5340	762
383	20231222	143900	203615420	5340	5340	5340	5340	0
384	20231222	143800	203615420	5340	5380	5380	5340	456
385	20231222	143700	201180140	5340	5340	5340	5340	0
386	20231222	143600	201180140	5340	5350	5350	5340	650
387	20231222	143500	197709100	5350	5350	5350	5350	350
388	20231222	143400	195836600	5380	5380	5380	5380	2
389	20231222	143300	195825840	5340	5370	5370	5340	340
390	20231222	143200	194009940	5370	5370	5370	5370	179
391	20231222	143100	193048710	5370	5370	5370	5370	213
392	20231222	143000	191904900	5370	5370	5370	5370	101
393	20231222	142900	191362530	5340	5370	5370	5340	451
394	20231222	142800	188950160	5360	5360	5360	5360	0
395	20231222	142700	188950160	5360	5360	5360	5360	162
396	20231222	142600	188081840	5360	5360	5360	5360	0
397	20231222	142500	188081840	5360	5360	5360	5360	204
398	20231222	142400	186988400	5360	5360	5360	5360	0
399	20231222	142300	186988400	5360	5350	5360	5340	859
400	20231222	142200	182401290	5350	5350	5350	5350	200
401	20231222	142100	181331290	5340	5340	5340	5340	0
402	20231222	142000	181331290	5340	5350	5350	5340	700
403	20231222	141900	177592950	5350	5370	5370	5350	101
404	20231222	141800	177052580	5350	5350	5350	5350	250
405	20231222	141700	175715080	5350	5350	5350	5350	500
406	20231222	141600	173040080	5350	5350	5350	5350	42
407	20231222	141500	172815380	5350	5350	5350	5350	600
408	20231222	141400	169605380	5350	5350	5350	5350	0
409	20231222	141300	169605380	5350	5350	5350	5350	500
410	20231222	141200	166930380	5350	5350	5350	5350	0
411	20231222	141100	166930380	5350	5350	5350	5350	515
412	20231222	141000	164175130	5380	5380	5380	5380	0
413	20231222	140900	164175130	5380	5380	5380	5380	0
414	20231222	140800	164175130	5380	5380	5380	5380	2
415	20231222	140700	164164370	5380	5350	5380	5350	502
416	20231222	140600	161478610	5350	5350	5350	5350	0
417	20231222	140500	161478610	5350	5350	5350	5350	447
418	20231222	140400	159087160	5350	5350	5350	5350	100
419	20231222	140300	158552160	5350	5380	5380	5350	2606
420	20231222	140200	144604060	5380	5380	5380	5380	0
421	20231222	140100	144604060	5380	5380	5380	5380	7
422	20231222	140000	144566400	5390	5390	5390	5390	0
423	20231222	135900	144566400	5390	5390	5390	5390	10
424	20231222	135800	144512500	5390	5390	5390	5390	13
425	20231222	135700	144442430	5390	5390	5390	5390	76
426	20231222	135600	144032790	5390	5390	5390	5390	0
427	20231222	135500	144032790	5390	5390	5390	5390	95
428	20231222	135400	143520740	5400	5400	5400	5400	0
429	20231222	135300	143520740	5400	5400	5400	5400	0
430	20231222	135200	143520740	5400	5400	5400	5400	9
431	20231222	135100	143472140	5400	5400	5400	5400	300
432	20231222	135000	141852140	5400	5400	5400	5400	0
433	20231222	134900	141852140	5400	5400	5400	5400	0
434	20231222	134800	141852140	5400	5400	5400	5400	1
435	20231222	134700	141846740	5400	5400	5400	5400	0
436	20231222	134600	141846740	5400	5400	5400	5400	0
437	20231222	134500	141846740	5400	5390	5400	5390	10
438	20231222	134400	141792820	5400	5400	5400	5400	0
439	20231222	134300	141792820	5400	5400	5400	5400	0
440	20231222	134200	141792820	5400	5400	5400	5400	0
441	20231222	134100	141792820	5400	5400	5400	5400	4
442	20231222	134000	141771220	5400	5400	5400	5400	0
443	20231222	133900	141771220	5400	5380	5400	5380	100
444	20231222	133800	141232240	5380	5370	5380	5370	134
445	20231222	133700	140512440	5370	5360	5370	5360	3
446	20231222	133600	140496350	5360	5360	5360	5360	2
447	20231222	133500	140485630	5360	5360	5360	5360	2
448	20231222	133400	140474910	5360	5360	5360	5360	28
449	20231222	133300	140324830	5360	5360	5360	5360	2
450	20231222	133200	140314110	5360	5360	5360	5360	2
451	20231222	133100	140303390	5360	5360	5360	5360	0
452	20231222	133000	140303390	5360	5360	5360	5360	0
453	20231222	132900	140303390	5360	5360	5360	5360	54
454	20231222	132800	140013950	5360	5360	5360	5360	0
455	20231222	132700	140013950	5360	5360	5360	5360	201
456	20231222	132600	138936590	5370	5370	5370	5370	0
457	20231222	132500	138936590	5370	5370	5370	5370	1
458	20231222	132400	138931220	5350	5350	5350	5350	0
459	20231222	132300	138931220	5350	5360	5360	5350	1140
460	20231222	132200	132830060	5360	5360	5360	5360	222
461	20231222	132100	131640140	5360	5360	5360	5360	2
462	20231222	132000	131629420	5360	5360	5360	5360	0
463	20231222	131900	131629420	5360	5360	5360	5360	32
464	20231222	131800	131457900	5370	5370	5370	5370	0
465	20231222	131700	131457900	5370	5380	5380	5370	55
466	20231222	131600	131162320	5380	5380	5380	5380	0
467	20231222	131500	131162320	5380	5380	5380	5380	0
468	20231222	131400	131162320	5380	5380	5380	5380	201
469	20231222	131300	130080940	5390	5390	5390	5390	7
470	20231222	131200	130043210	5390	5390	5390	5390	0
471	20231222	131100	130043210	5390	5390	5390	5390	0
472	20231222	131000	130043210	5390	5390	5390	5390	0
473	20231222	130900	130043210	5390	5390	5390	5390	2
474	20231222	130800	130032430	5390	5390	5390	5390	0
475	20231222	130700	130032430	5390	5390	5390	5390	10
476	20231222	130600	129978530	5390	5390	5390	5390	2
477	20231222	130500	129967750	5390	5390	5390	5390	0
478	20231222	130400	129967750	5390	5390	5390	5390	0
479	20231222	130300	129967750	5390	5390	5390	5390	0
480	20231222	130200	129967750	5390	5390	5390	5390	0
481	20231222	130100	129967750	5390	5390	5390	5390	0
482	20231222	130000	129967750	5390	5390	5390	5390	50
483	20231222	125900	129698250	5380	5380	5380	5380	2
484	20231222	125800	129687490	5370	5370	5370	5370	0
485	20231222	125700	129687490	5370	5370	5370	5370	0
486	20231222	125600	129687490	5370	5370	5370	5370	0
487	20231222	125500	129687490	5370	5370	5370	5370	0
488	20231222	125400	129687490	5370	5370	5370	5370	2
489	20231222	125300	129676750	5360	5360	5360	5360	0
490	20231222	125200	129676750	5360	5360	5360	5360	0
491	20231222	125100	129676750	5360	5390	5390	5360	191
492	20231222	125000	128650710	5380	5380	5380	5380	0
493	20231222	124900	128650710	5380	5380	5380	5380	0
494	20231222	124800	128650710	5380	5380	5380	5380	1
495	20231222	124700	128645330	5380	5380	5380	5380	0
496	20231222	124600	128645330	5380	5380	5380	5380	0
497	20231222	124500	128645330	5380	5390	5390	5380	179
498	20231222	124400	127681590	5400	5400	5400	5400	0
499	20231222	124300	127681590	5400	5400	5400	5400	0
500	20231222	124200	127681590	5400	5400	5400	5400	86
501	20231222	124100	127217190	5410	5410	5410	5410	0
502	20231222	124000	127217190	5410	5410	5410	5410	18
503	20231222	123900	127119810	5410	5410	5410	5410	0
504	20231222	123800	127119810	5410	5410	5410	5410	42
505	20231222	123700	126892590	5410	5410	5410	5410	24
506	20231222	123600	126762750	5400	5400	5400	5400	0
507	20231222	123500	126762750	5400	5400	5400	5400	50
508	20231222	123400	126492750	5400	5400	5400	5400	0
509	20231222	123300	126492750	5400	5400	5400	5400	0
510	20231222	123200	126492750	5400	5400	5400	5400	776
511	20231222	123100	122302350	5400	5400	5400	5400	14
512	20231222	123000	122226750	5390	5390	5390	5390	1
513	20231222	122900	122221360	5410	5410	5410	5410	0
514	20231222	122800	122221360	5410	5400	5410	5400	7
515	20231222	122700	122183540	5410	5410	5410	5410	1
516	20231222	122600	122178130	5390	5390	5390	5390	0
517	20231222	122500	122178130	5390	5390	5390	5390	0
518	20231222	122400	122178130	5390	5390	5390	5390	0
519	20231222	122300	122178130	5390	5390	5390	5390	0
520	20231222	122200	122178130	5390	5390	5390	5390	0
521	20231222	122100	122178130	5390	5390	5390	5390	0
522	20231222	122000	122178130	5390	5400	5400	5390	124
523	20231222	121900	121509420	5400	5400	5400	5400	0
524	20231222	121800	121509420	5400	5410	5410	5400	2
525	20231222	121700	121498610	5400	5410	5410	5400	2
526	20231222	121600	121487800	5400	5400	5400	5400	0
527	20231222	121500	121487800	5400	5400	5400	5400	51
528	20231222	121400	121212400	5410	5410	5410	5410	0
529	20231222	121300	121212400	5410	5410	5410	5410	201
530	20231222	121200	120124990	5400	5400	5410	5400	621
531	20231222	121100	116770590	5400	5400	5400	5400	496
532	20231222	121000	114092190	5390	5390	5390	5390	6
533	20231222	120900	114059850	5380	5390	5390	5380	2
534	20231222	120800	114049080	5390	5380	5390	5380	288
535	20231222	120700	112497640	5380	5370	5380	5370	322
536	20231222	120600	110765440	5360	5360	5360	5360	0
537	20231222	120500	110765440	5360	5360	5360	5360	0
538	20231222	120400	110765440	5360	5360	5360	5360	0
539	20231222	120300	110765440	5360	5360	5360	5360	9
540	20231222	120200	110717200	5360	5360	5360	5360	8
541	20231222	120100	110674320	5360	5350	5360	5350	63
542	20231222	120000	110337230	5350	5350	5350	5350	1
543	20231222	115900	110331880	5350	5350	5350	5350	0
544	20231222	115800	110331880	5350	5350	5350	5350	0
545	20231222	115700	110331880	5350	5350	5350	5350	0
546	20231222	115600	110331880	5350	5350	5350	5350	0
547	20231222	115500	110331880	5350	5350	5350	5350	0
548	20231222	115400	110331880	5350	5350	5350	5350	895
549	20231222	115300	105543630	5350	5350	5350	5350	0
550	20231222	115200	105543630	5350	5350	5350	5350	2
551	20231222	115100	105532930	5350	5350	5350	5350	0
552	20231222	115000	105532930	5350	5350	5350	5350	2
553	20231222	114900	105522230	5350	5350	5350	5350	0
554	20231222	114800	105522230	5350	5350	5350	5350	0
555	20231222	114700	105522230	5350	5350	5350	5350	0
556	20231222	114600	105522230	5350	5350	5350	5350	100
557	20231222	114500	104987230	5350	5350	5350	5350	100
558	20231222	114400	104452230	5350	5380	5380	5350	161
559	20231222	114300	103589390	5380	5380	5380	5380	0
560	20231222	114200	103589390	5380	5380	5380	5380	0
561	20231222	114100	103589390	5380	5380	5380	5380	8
562	20231222	114000	103546350	5380	5380	5380	5380	0
563	20231222	113900	103546350	5380	5380	5380	5380	0
564	20231222	113800	103546350	5380	5380	5380	5380	0
565	20231222	113700	103546350	5380	5380	5380	5380	0
566	20231222	113600	103546350	5380	5380	5380	5380	6
567	20231222	113500	103514070	5390	5390	5390	5390	0
568	20231222	113400	103514070	5390	5390	5390	5390	0
569	20231222	113300	103514070	5390	5390	5390	5390	1
570	20231222	113200	103508680	5380	5380	5380	5380	5
571	20231222	113100	103481780	5380	5380	5380	5380	0
572	20231222	113000	103481780	5380	5380	5380	5380	0
573	20231222	112900	103481780	5380	5380	5380	5380	29
574	20231222	112800	103325760	5380	5380	5380	5380	0
575	20231222	112700	103325760	5380	5380	5380	5380	0
576	20231222	112600	103325760	5380	5380	5380	5380	1
577	20231222	112500	103320380	5380	5380	5380	5380	0
578	20231222	112400	103320380	5380	5380	5380	5380	0
579	20231222	112300	103320380	5380	5380	5380	5380	0
580	20231222	112200	103320380	5380	5380	5380	5380	10
581	20231222	112100	103266580	5380	5380	5380	5380	0
582	20231222	112000	103266580	5380	5380	5380	5380	0
583	20231222	111900	103266580	5380	5380	5380	5380	0
584	20231222	111800	103266580	5380	5380	5380	5380	0
585	20231222	111700	103266580	5380	5380	5380	5380	0
586	20231222	111600	103266580	5380	5380	5380	5380	303
587	20231222	111500	101636440	5380	5380	5380	5380	923
588	20231222	111400	96670700	5380	5380	5380	5380	0
589	20231222	111300	96670700	5380	5380	5380	5380	0
590	20231222	111200	96670700	5380	5380	5380	5380	31
591	20231222	111100	96503920	5380	5360	5380	5360	328
592	20231222	111000	94745380	5360	5350	5360	5350	178
593	20231222	110900	93791700	5360	5350	5360	5350	100
594	20231222	110800	93256200	5340	5350	5350	5340	1434
595	20231222	110700	85596640	5350	5350	5350	5350	0
596	20231222	110600	85596640	5350	5350	5350	5350	0
597	20231222	110500	85596640	5350	5350	5350	5350	8
598	20231222	110400	85553840	5350	5350	5350	5350	0
599	20231222	110300	85553840	5350	5350	5350	5350	0
600	20231222	110200	85553840	5350	5350	5350	5350	600
601	20231222	110100	82343840	5350	5350	5350	5350	0
602	20231222	110000	82343840	5350	5350	5350	5350	3
603	20231222	105900	82327790	5360	5360	5360	5360	51
604	20231222	105800	82054430	5360	5360	5360	5360	0
605	20231222	105700	82054430	5360	5360	5360	5360	17
606	20231222	105600	81963310	5360	5360	5360	5360	3
607	20231222	105500	81947230	5360	5360	5360	5360	4
608	20231222	105400	81925790	5360	5360	5360	5360	0
609	20231222	105300	81925790	5360	5360	5360	5360	193
610	20231222	105200	80891310	5360	5370	5370	5360	67
611	20231222	105100	80531530	5370	5360	5370	5360	40
612	20231222	105000	80316790	5350	5360	5360	5350	150
613	20231222	104900	79513790	5360	5360	5360	5360	0
614	20231222	104800	79513790	5360	5360	5360	5360	542
615	20231222	104700	76608670	5360	5360	5360	5360	0
616	20231222	104600	76608670	5360	5360	5360	5360	0
617	20231222	104500	76608670	5360	5360	5360	5360	0
618	20231222	104400	76608670	5360	5360	5360	5360	0
619	20231222	104300	76608670	5360	5360	5360	5360	0
620	20231222	104200	76608670	5360	5360	5360	5360	0
621	20231222	104100	76608670	5360	5360	5360	5360	0
622	20231222	104000	76608670	5360	5360	5360	5360	0
623	20231222	103900	76608670	5360	5360	5360	5360	409
624	20231222	103800	74416430	5370	5370	5370	5370	186
625	20231222	103700	73417610	5370	5370	5370	5370	0
626	20231222	103600	73417610	5370	5370	5370	5370	0
627	20231222	103500	73417610	5370	5370	5370	5370	35
628	20231222	103400	73229660	5370	5370	5370	5370	1
629	20231222	103300	73224290	5360	5360	5360	5360	0
630	20231222	103200	73224290	5360	5360	5360	5360	0
631	20231222	103100	73224290	5360	5360	5360	5360	0
632	20231222	103000	73224290	5360	5350	5360	5350	54
633	20231222	102900	72934870	5350	5350	5350	5350	0
634	20231222	102800	72934870	5350	5350	5350	5350	76
635	20231222	102700	72528270	5350	5350	5350	5350	0
636	20231222	102600	72528270	5350	5350	5350	5350	0
637	20231222	102500	72528270	5350	5350	5350	5350	2
638	20231222	102400	72517570	5350	5350	5350	5350	0
639	20231222	102300	72517570	5350	5350	5350	5350	2
640	20231222	102200	72506870	5360	5360	5360	5360	1
641	20231222	102100	72501510	5350	5350	5350	5350	2
642	20231222	102000	72490810	5350	5350	5350	5350	0
643	20231222	101900	72490810	5350	5350	5350	5350	14
644	20231222	101800	72415910	5340	5340	5340	5340	131
645	20231222	101700	71716370	5340	5340	5340	5340	0
646	20231222	101600	71716370	5340	5360	5360	5340	1289
647	20231222	101500	64821870	5360	5360	5360	5360	0
648	20231222	101400	64821870	5360	5360	5360	5360	30
649	20231222	101300	64661070	5360	5390	5410	5360	195
650	20231222	101200	63608460	5370	5370	5370	5370	4
651	20231222	101100	63586980	5390	5370	5390	5370	411
652	20231222	101000	61375170	5370	5370	5370	5370	10
653	20231222	100900	61321470	5370	5370	5370	5370	0
654	20231222	100800	61321470	5370	5370	5370	5370	130
655	20231222	100700	60623370	5370	5360	5370	5360	34
656	20231222	100600	60440810	5360	5360	5360	5360	57
657	20231222	100500	60135290	5360	5360	5360	5360	81
658	20231222	100400	59701130	5360	5360	5360	5360	2
659	20231222	100300	59690410	5360	5370	5370	5360	381
660	20231222	100200	57648140	5360	5360	5360	5360	0
661	20231222	100100	57648140	5360	5360	5360	5360	0
662	20231222	100000	57648140	5360	5360	5360	5360	0
663	20231222	095900	57648140	5360	5360	5360	5360	0
664	20231222	095800	57648140	5360	5360	5360	5360	2
665	20231222	095700	57637420	5350	5350	5350	5350	0
666	20231222	095600	57637420	5350	5350	5350	5350	0
667	20231222	095500	57637420	5350	5360	5360	5350	40
668	20231222	095400	57423290	5360	5360	5360	5360	145
669	20231222	095300	56646090	5360	5360	5360	5360	0
670	20231222	095200	56646090	5360	5370	5370	5360	200
671	20231222	095100	55573500	5370	5370	5370	5370	0
672	20231222	095000	55573500	5370	5370	5370	5370	0
673	20231222	094900	55573500	5370	5380	5380	5370	520
674	20231222	094800	52780650	5380	5380	5380	5380	0
675	20231222	094700	52780650	5380	5380	5380	5380	4
676	20231222	094600	52759130	5380	5380	5380	5380	0
677	20231222	094500	52759130	5380	5380	5380	5380	1
678	20231222	094400	52753750	5380	5380	5380	5380	0
679	20231222	094300	52753750	5380	5380	5380	5380	1
680	20231222	094200	52748370	5430	5380	5440	5380	523
681	20231222	094100	49929330	5360	5360	5360	5360	0
682	20231222	094000	49929330	5360	5360	5360	5360	0
683	20231222	093900	49929330	5360	5390	5390	5360	110
684	20231222	093800	49339410	5370	5370	5370	5370	28
685	20231222	093700	49189050	5360	5360	5360	5360	0
686	20231222	093600	49189050	5360	5360	5360	5360	0
687	20231222	093500	49189050	5360	5360	5360	5360	10
688	20231222	093400	49135450	5370	5370	5390	5360	156
689	20231222	093300	48298690	5400	5400	5400	5400	10
690	20231222	093200	48244690	5370	5370	5370	5370	20
691	20231222	093100	48137290	5410	5410	5410	5410	2
692	20231222	093000	48126470	5410	5410	5410	5410	0
693	20231222	092900	48126470	5410	5370	5410	5370	40
694	20231222	092800	47911590	5360	5360	5360	5360	20
695	20231222	092700	47804390	5360	5360	5360	5360	187
696	20231222	092600	46802070	5360	5360	5360	5360	87
697	20231222	092500	46335750	5360	5360	5360	5360	500
698	20231222	092400	43655750	5360	5360	5360	5360	125
699	20231222	092300	42985750	5360	5360	5360	5360	2
700	20231222	092200	42975030	5360	5360	5360	5360	5
701	20231222	092100	42948230	5360	5360	5360	5360	0
702	20231222	092000	42948230	5360	5360	5360	5360	71
703	20231222	091900	42567670	5360	5340	5360	5340	137
704	20231222	091800	41834580	5340	5340	5340	5340	60
705	20231222	091700	41514180	5340	5340	5340	5340	296
706	20231222	091600	39933540	5340	5350	5350	5340	683
707	20231222	091500	36284990	5350	5370	5370	5350	2430
708	20231222	091400	23278160	5370	5390	5390	5370	878
709	20231222	091300	18558040	5380	5380	5380	5380	0
710	20231222	091200	18558040	5380	5380	5380	5380	2
711	20231222	091100	18547280	5460	5390	5460	5390	300
712	20231222	091000	16916580	5350	5370	5370	5350	867
713	20231222	090900	12270430	5370	5370	5370	5370	10
714	20231222	090800	12216730	5360	5360	5360	5360	286
715	20231222	090700	10683770	5360	5370	5370	5360	101
716	20231222	090600	10142400	5370	5370	5370	5370	7
717	20231222	090500	10104810	5370	5370	5370	5370	170
718	20231222	090400	9191910	5370	5350	5370	5350	177
719	20231222	090300	8242560	5350	5350	5350	5350	6
720	20231222	090200	8210460	5350	5380	5380	5350	394
721	20231222	090100	6102420	5420	5420	5420	5420	493
722	20231222	090000	3430360	5430	5450	5450	5400	634