KissMeData/086890/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195400	753270660	5790	5790	5790	5790	8972
3	20231222	195300	753270660	5790	5790	5790	5790	0
4	20231222	195200	753270660	5790	5790	5790	5790	0
5	20231222	195100	753270660	5790	5790	5790	5790	0
6	20231222	195000	753270660	5790	5790	5790	5790	0
7	20231222	194900	753270660	5790	5790	5790	5790	0
8	20231222	194800	753270660	5790	5790	5790	5790	0
9	20231222	194700	753270660	5790	5790	5790	5790	0
10	20231222	194600	753270660	5790	5790	5790	5790	0
11	20231222	194500	753270660	5790	5790	5790	5790	0
12	20231222	194400	753270660	5790	5790	5790	5790	0
13	20231222	194300	753270660	5790	5790	5790	5790	0
14	20231222	194200	753270660	5790	5790	5790	5790	0
15	20231222	194100	753270660	5790	5790	5790	5790	0
16	20231222	194000	753270660	5790	5790	5790	5790	0
17	20231222	193900	753270660	5790	5790	5790	5790	0
18	20231222	193800	753270660	5790	5790	5790	5790	0
19	20231222	193700	753270660	5790	5790	5790	5790	0
20	20231222	193600	753270660	5790	5790	5790	5790	0
21	20231222	193500	753270660	5790	5790	5790	5790	0
22	20231222	193400	753270660	5790	5790	5790	5790	0
23	20231222	193300	753270660	5790	5790	5790	5790	0
24	20231222	193200	753270660	5790	5790	5790	5790	0
25	20231222	193100	753270660	5790	5790	5790	5790	0
26	20231222	193000	753270660	5790	5790	5790	5790	0
27	20231222	192900	753270660	5790	5790	5790	5790	0
28	20231222	192800	753270660	5790	5790	5790	5790	0
29	20231222	192700	753270660	5790	5790	5790	5790	0
30	20231222	192600	753270660	5790	5790	5790	5790	0
31	20231222	192500	753270660	5790	5790	5790	5790	0
32	20231222	192400	753270660	5790	5790	5790	5790	8972
33	20231222	192300	753270660	5790	5790	5790	5790	0
34	20231222	192200	753270660	5790	5790	5790	5790	0
35	20231222	192100	753270660	5790	5790	5790	5790	0
36	20231222	192000	753270660	5790	5790	5790	5790	0
37	20231222	191900	753270660	5790	5790	5790	5790	0
38	20231222	191800	753270660	5790	5790	5790	5790	0
39	20231222	191700	753270660	5790	5790	5790	5790	0
40	20231222	191600	753270660	5790	5790	5790	5790	0
41	20231222	191500	753270660	5790	5790	5790	5790	0
42	20231222	191400	753270660	5790	5790	5790	5790	0
43	20231222	191300	753270660	5790	5790	5790	5790	0
44	20231222	191200	753270660	5790	5790	5790	5790	0
45	20231222	191100	753270660	5790	5790	5790	5790	0
46	20231222	191000	753270660	5790	5790	5790	5790	0
47	20231222	190900	753270660	5790	5790	5790	5790	0
48	20231222	190800	753270660	5790	5790	5790	5790	0
49	20231222	190700	753270660	5790	5790	5790	5790	0
50	20231222	190600	753270660	5790	5790	5790	5790	0
51	20231222	190500	753270660	5790	5790	5790	5790	0
52	20231222	190400	753270660	5790	5790	5790	5790	0
53	20231222	190300	753270660	5790	5790	5790	5790	0
54	20231222	190200	753270660	5790	5790	5790	5790	0
55	20231222	190100	753270660	5790	5790	5790	5790	0
56	20231222	190000	753270660	5790	5790	5790	5790	0
57	20231222	185900	753270660	5790	5790	5790	5790	0
58	20231222	185800	753270660	5790	5790	5790	5790	0
59	20231222	185700	753270660	5790	5790	5790	5790	0
60	20231222	185600	753270660	5790	5790	5790	5790	0
61	20231222	185500	753270660	5790	5790	5790	5790	0
62	20231222	185400	753270660	5790	5790	5790	5790	8972
63	20231222	185300	753270660	5790	5790	5790	5790	0
64	20231222	185200	753270660	5790	5790	5790	5790	0
65	20231222	185100	753270660	5790	5790	5790	5790	0
66	20231222	185000	753270660	5790	5790	5790	5790	0
67	20231222	184900	753270660	5790	5790	5790	5790	0
68	20231222	184800	753270660	5790	5790	5790	5790	0
69	20231222	184700	753270660	5790	5790	5790	5790	0
70	20231222	184600	753270660	5790	5790	5790	5790	0
71	20231222	184500	753270660	5790	5790	5790	5790	0
72	20231222	184400	753270660	5790	5790	5790	5790	0
73	20231222	184300	753270660	5790	5790	5790	5790	0
74	20231222	184200	753270660	5790	5790	5790	5790	0
75	20231222	184100	753270660	5790	5790	5790	5790	0
76	20231222	184000	753270660	5790	5790	5790	5790	0
77	20231222	183900	753270660	5790	5790	5790	5790	0
78	20231222	183800	753270660	5790	5790	5790	5790	0
79	20231222	183700	753270660	5790	5790	5790	5790	0
80	20231222	183600	753270660	5790	5790	5790	5790	0
81	20231222	183500	753270660	5790	5790	5790	5790	0
82	20231222	183400	753270660	5790	5790	5790	5790	0
83	20231222	183300	753270660	5790	5790	5790	5790	0
84	20231222	183200	753270660	5790	5790	5790	5790	0
85	20231222	183100	753270660	5790	5790	5790	5790	0
86	20231222	183000	753270660	5790	5790	5790	5790	0
87	20231222	182900	753270660	5790	5790	5790	5790	0
88	20231222	182800	753270660	5790	5790	5790	5790	0
89	20231222	182700	753270660	5790	5790	5790	5790	0
90	20231222	182600	753270660	5790	5790	5790	5790	0
91	20231222	182500	753270660	5790	5790	5790	5790	0
92	20231222	182400	753270660	5790	5790	5790	5790	8972
93	20231222	182300	753270660	5790	5790	5790	5790	0
94	20231222	182200	753270660	5790	5790	5790	5790	0
95	20231222	182100	753270660	5790	5790	5790	5790	0
96	20231222	182000	753270660	5790	5790	5790	5790	0
97	20231222	181900	753270660	5790	5790	5790	5790	0
98	20231222	181800	753270660	5790	5790	5790	5790	0
99	20231222	181700	753270660	5790	5790	5790	5790	0
100	20231222	181600	753270660	5790	5790	5790	5790	0
101	20231222	181500	753270660	5790	5790	5790	5790	0
102	20231222	181400	753270660	5790	5790	5790	5790	0
103	20231222	181300	753270660	5790	5790	5790	5790	0
104	20231222	181200	753270660	5790	5790	5790	5790	0
105	20231222	181100	753270660	5790	5790	5790	5790	0
106	20231222	181000	753270660	5790	5790	5790	5790	0
107	20231222	180900	753270660	5790	5790	5790	5790	0
108	20231222	180800	753270660	5790	5790	5790	5790	0
109	20231222	180700	753270660	5790	5790	5790	5790	0
110	20231222	180600	753270660	5790	5790	5790	5790	0
111	20231222	180500	753270660	5790	5790	5790	5790	0
112	20231222	180400	753270660	5790	5790	5790	5790	0
113	20231222	180300	753270660	5790	5790	5790	5790	0
114	20231222	180200	753270660	5790	5790	5790	5790	0
115	20231222	180100	753270660	5790	5790	5790	5790	0
116	20231222	180000	753270660	5790	5790	5790	5790	0
117	20231222	175900	753270660	5790	5790	5790	5790	0
118	20231222	175800	753270660	5790	5790	5790	5790	0
119	20231222	175700	753270660	5790	5790	5790	5790	0
120	20231222	175600	753270660	5790	5790	5790	5790	0
121	20231222	175500	753270660	5790	5790	5790	5790	0
122	20231222	175400	753270660	5790	5790	5790	5790	8972
123	20231222	175300	753270660	5790	5790	5790	5790	0
124	20231222	175200	753270660	5790	5790	5790	5790	0
125	20231222	175100	753270660	5790	5790	5790	5790	0
126	20231222	175000	753270660	5790	5790	5790	5790	0
127	20231222	174900	753270660	5790	5790	5790	5790	0
128	20231222	174800	753270660	5790	5790	5790	5790	0
129	20231222	174700	753270660	5790	5790	5790	5790	0
130	20231222	174600	753270660	5790	5790	5790	5790	0
131	20231222	174500	753270660	5790	5790	5790	5790	0
132	20231222	174400	753270660	5790	5790	5790	5790	0
133	20231222	174300	753270660	5790	5790	5790	5790	0
134	20231222	174200	753270660	5790	5790	5790	5790	0
135	20231222	174100	753270660	5790	5790	5790	5790	0
136	20231222	174000	753270660	5790	5790	5790	5790	0
137	20231222	173900	753270660	5790	5790	5790	5790	0
138	20231222	173800	753270660	5790	5790	5790	5790	0
139	20231222	173700	753270660	5790	5790	5790	5790	0
140	20231222	173600	753270660	5790	5790	5790	5790	0
141	20231222	173500	753270660	5790	5790	5790	5790	0
142	20231222	173400	753270660	5790	5790	5790	5790	0
143	20231222	173300	753270660	5790	5790	5790	5790	0
144	20231222	173200	753270660	5790	5790	5790	5790	0
145	20231222	173100	753270660	5790	5790	5790	5790	0
146	20231222	173000	753270660	5790	5790	5790	5790	0
147	20231222	172900	753270660	5790	5790	5790	5790	0
148	20231222	172800	753270660	5790	5790	5790	5790	0
149	20231222	172700	753270660	5790	5790	5790	5790	0
150	20231222	172600	753270660	5790	5790	5790	5790	0
151	20231222	172500	753270660	5790	5790	5790	5790	0
152	20231222	172400	753270660	5790	5790	5790	5790	8972
153	20231222	172300	753270660	5790	5790	5790	5790	0
154	20231222	172200	753270660	5790	5790	5790	5790	0
155	20231222	172100	753270660	5790	5790	5790	5790	0
156	20231222	172000	753270660	5790	5790	5790	5790	0
157	20231222	171900	753270660	5790	5790	5790	5790	0
158	20231222	171800	753270660	5790	5790	5790	5790	0
159	20231222	171700	753270660	5790	5790	5790	5790	0
160	20231222	171600	753270660	5790	5790	5790	5790	0
161	20231222	171500	753270660	5790	5790	5790	5790	0
162	20231222	171400	753270660	5790	5790	5790	5790	0
163	20231222	171300	753270660	5790	5790	5790	5790	0
164	20231222	171200	753270660	5790	5790	5790	5790	0
165	20231222	171100	753270660	5790	5790	5790	5790	0
166	20231222	171000	753270660	5790	5790	5790	5790	0
167	20231222	170900	753270660	5790	5790	5790	5790	0
168	20231222	170800	753270660	5790	5790	5790	5790	0
169	20231222	170700	753270660	5790	5790	5790	5790	0
170	20231222	170600	753270660	5790	5790	5790	5790	0
171	20231222	170500	753270660	5790	5790	5790	5790	0
172	20231222	170400	753270660	5790	5790	5790	5790	0
173	20231222	170300	753270660	5790	5790	5790	5790	0
174	20231222	170200	753270660	5790	5790	5790	5790	0
175	20231222	170100	753270660	5790	5790	5790	5790	0
176	20231222	170000	753270660	5790	5790	5790	5790	0
177	20231222	165900	753270660	5790	5790	5790	5790	0
178	20231222	165800	753270660	5790	5790	5790	5790	0
179	20231222	165700	753270660	5790	5790	5790	5790	0
180	20231222	165600	753270660	5790	5790	5790	5790	0
181	20231222	165500	753270660	5790	5790	5790	5790	0
182	20231222	165400	753270660	5790	5790	5790	5790	8972
183	20231222	165300	753270660	5790	5790	5790	5790	0
184	20231222	165200	753270660	5790	5790	5790	5790	0
185	20231222	165100	753270660	5790	5790	5790	5790	0
186	20231222	165000	753270660	5790	5790	5790	5790	0
187	20231222	164900	753270660	5790	5790	5790	5790	0
188	20231222	164800	753270660	5790	5790	5790	5790	0
189	20231222	164700	753270660	5790	5790	5790	5790	0
190	20231222	164600	753270660	5790	5790	5790	5790	0
191	20231222	164500	753270660	5790	5790	5790	5790	0
192	20231222	164400	753270660	5790	5790	5790	5790	0
193	20231222	164300	753270660	5790	5790	5790	5790	0
194	20231222	164200	753270660	5790	5790	5790	5790	0
195	20231222	164100	753270660	5790	5790	5790	5790	0
196	20231222	164000	753270660	5790	5790	5790	5790	0
197	20231222	163900	753270660	5790	5790	5790	5790	0
198	20231222	163800	753270660	5790	5790	5790	5790	0
199	20231222	163700	753270660	5790	5790	5790	5790	0
200	20231222	163600	753270660	5790	5790	5790	5790	0
201	20231222	163500	753270660	5790	5790	5790	5790	0
202	20231222	163400	753270660	5790	5790	5790	5790	0
203	20231222	163300	753270660	5790	5790	5790	5790	0
204	20231222	163200	753270660	5790	5790	5790	5790	0
205	20231222	163100	753270660	5790	5790	5790	5790	0
206	20231222	163000	753270660	5790	5790	5790	5790	0
207	20231222	162900	753270660	5790	5790	5790	5790	0
208	20231222	162800	753270660	5790	5790	5790	5790	0
209	20231222	162700	753270660	5790	5790	5790	5790	0
210	20231222	162600	753270660	5790	5790	5790	5790	0
211	20231222	162500	753270660	5790	5790	5790	5790	0
212	20231222	162400	753270660	5790	5790	5790	5790	8972
213	20231222	162300	753270660	5790	5790	5790	5790	0
214	20231222	162200	753270660	5790	5790	5790	5790	0
215	20231222	162100	753270660	5790	5790	5790	5790	0
216	20231222	162000	753270660	5790	5790	5790	5790	0
217	20231222	161900	753270660	5790	5790	5790	5790	0
218	20231222	161800	753270660	5790	5790	5790	5790	0
219	20231222	161700	753270660	5790	5790	5790	5790	0
220	20231222	161600	753270660	5790	5790	5790	5790	0
221	20231222	161500	753270660	5790	5790	5790	5790	0
222	20231222	161400	753270660	5790	5790	5790	5790	0
223	20231222	161300	753270660	5790	5790	5790	5790	0
224	20231222	161200	753270660	5790	5790	5790	5790	0
225	20231222	161100	753270660	5790	5790	5790	5790	0
226	20231222	161000	753270660	5790	5790	5790	5790	0
227	20231222	160900	753270660	5790	5790	5790	5790	0
228	20231222	160800	753270660	5790	5790	5790	5790	0
229	20231222	160700	753270660	5790	5790	5790	5790	0
230	20231222	160600	753270660	5790	5790	5790	5790	0
231	20231222	160500	753270660	5790	5790	5790	5790	0
232	20231222	160400	753270660	5790	5790	5790	5790	0
233	20231222	160300	753270660	5790	5790	5790	5790	0
234	20231222	160200	753270660	5790	5790	5790	5790	0
235	20231222	160100	753270660	5790	5790	5790	5790	0
236	20231222	160000	753270660	5790	5790	5790	5790	0
237	20231222	155900	753270660	5790	5790	5790	5790	0
238	20231222	155800	753270660	5790	5790	5790	5790	0
239	20231222	155700	753270660	5790	5790	5790	5790	0
240	20231222	155600	753270660	5790	5790	5790	5790	0
241	20231222	155500	753270660	5790	5790	5790	5790	0
242	20231222	155400	753270660	5790	5790	5790	5790	8972
243	20231222	155300	753270660	5790	5790	5790	5790	0
244	20231222	155200	753270660	5790	5790	5790	5790	0
245	20231222	155100	753270660	5790	5790	5790	5790	0
246	20231222	155000	753270660	5790	5790	5790	5790	0
247	20231222	154900	753270660	5790	5790	5790	5790	0
248	20231222	154800	753270660	5790	5790	5790	5790	0
249	20231222	154700	753270660	5790	5790	5790	5790	0
250	20231222	154600	753270660	5790	5790	5790	5790	0
251	20231222	154500	753270660	5790	5790	5790	5790	0
252	20231222	154400	753270660	5790	5790	5790	5790	0
253	20231222	154300	753270660	5790	5790	5790	5790	0
254	20231222	154200	753270660	5790	5790	5790	5790	0
255	20231222	154100	753270660	5790	5790	5790	5790	0
256	20231222	154000	753270660	5790	5790	5790	5790	0
257	20231222	153900	753270660	5790	5790	5790	5790	0
258	20231222	153800	753270660	5790	5790	5790	5790	0
259	20231222	153700	753270660	5790	5790	5790	5790	0
260	20231222	153600	753270660	5790	5790	5790	5790	0
261	20231222	153500	753270660	5790	5790	5790	5790	0
262	20231222	153400	753270660	5790	5790	5790	5790	0
263	20231222	153300	753270660	5790	5790	5790	5790	0
264	20231222	153200	753270660	5790	5790	5790	5790	0
265	20231222	153100	753270660	5790	5790	5790	5790	0
266	20231222	153000	753270660	5790	5790	5790	5790	8972
267	20231222	152900	701322780	5790	5790	5790	5790	0
268	20231222	152800	701322780	5790	5790	5790	5790	0
269	20231222	152700	701322780	5790	5790	5790	5790	0
270	20231222	152600	701322780	5790	5790	5790	5790	0
271	20231222	152500	701322780	5790	5790	5790	5790	0
272	20231222	152400	701322780	5790	5790	5790	5790	0
273	20231222	152300	701322780	5790	5790	5790	5790	0
274	20231222	152200	701322780	5790	5790	5790	5790	0
275	20231222	152100	701322780	5790	5790	5790	5790	0
276	20231222	152000	701322780	5790	5790	5790	5790	0
277	20231222	151900	701322780	5790	5740	5790	5740	97
278	20231222	151800	700765900	5790	5740	5790	5740	39
279	20231222	151700	700540590	5740	5760	5760	5740	99
280	20231222	151600	699971670	5760	5750	5760	5750	1143
281	20231222	151500	693398430	5750	5750	5750	5750	3
282	20231222	151400	693381180	5750	5740	5750	5740	35
283	20231222	151300	693180200	5750	5750	5750	5750	0
284	20231222	151200	693180200	5750	5750	5750	5750	0
285	20231222	151100	693180200	5750	5750	5750	5750	60
286	20231222	151000	692835200	5760	5740	5760	5740	202
287	20231222	150900	691675680	5740	5740	5740	5740	385
288	20231222	150800	689465780	5760	5760	5760	5760	26
289	20231222	150700	689316020	5760	5740	5760	5740	177
290	20231222	150600	688296560	5740	5740	5740	5740	425
291	20231222	150500	685857060	5750	5740	5750	5730	3166
292	20231222	150400	667662810	5750	5750	5750	5750	316
293	20231222	150300	665845810	5760	5760	5760	5760	0
294	20231222	150200	665845810	5760	5760	5760	5760	0
295	20231222	150100	665845810	5760	5760	5760	5760	0
296	20231222	150000	665845810	5760	5760	5760	5760	30
297	20231222	145900	665673010	5760	5760	5760	5760	0
298	20231222	145800	665673010	5760	5760	5760	5760	1
299	20231222	145700	665667250	5730	5760	5760	5730	117
300	20231222	145600	664996540	5760	5730	5760	5730	329
301	20231222	145500	663104500	5730	5760	5790	5730	7382
302	20231222	145400	620738220	5760	5750	5760	5740	5396
303	20231222	145300	589758740	5740	5740	5740	5740	0
304	20231222	145200	589758740	5740	5740	5740	5740	0
305	20231222	145100	589758740	5740	5740	5740	5740	0
306	20231222	145000	589758740	5740	5740	5740	5740	0
307	20231222	144900	589758740	5740	5760	5760	5740	500
308	20231222	144800	586885930	5750	5750	5750	5750	0
309	20231222	144700	586885930	5750	5750	5750	5750	100
310	20231222	144600	586310930	5730	5760	5760	5730	4723
311	20231222	144500	559243330	5770	5780	5800	5770	2186
312	20231222	144400	546590760	5770	5770	5770	5770	0
313	20231222	144300	546590760	5770	5770	5770	5770	114
314	20231222	144200	545932980	5780	5770	5780	5770	1490
315	20231222	144100	537334600	5740	5740	5740	5740	0
316	20231222	144000	537334600	5740	5740	5740	5740	5
317	20231222	143900	537305900	5740	5770	5770	5740	3021
318	20231222	143800	519963590	5760	5770	5770	5730	5085
319	20231222	143700	490765580	5770	5770	5770	5770	130
320	20231222	143600	490015480	5770	5770	5770	5770	3
321	20231222	143500	489998170	5780	5780	5780	5780	2
322	20231222	143400	489986610	5810	5810	5810	5810	0
323	20231222	143300	489986610	5810	5780	5810	5780	829
324	20231222	143200	485183000	5770	5770	5770	5770	5
325	20231222	143100	485154150	5770	5770	5770	5770	2000
326	20231222	143000	473614150	5770	5770	5770	5770	98
327	20231222	142900	473048690	5780	5780	5780	5780	0
328	20231222	142800	473048690	5780	5780	5780	5780	0
329	20231222	142700	473048690	5780	5780	5780	5780	33
330	20231222	142600	472857950	5780	5780	5780	5780	43
331	20231222	142500	472609410	5780	5780	5780	5780	1103
332	20231222	142400	466234070	5780	5790	5790	5780	72
333	20231222	142300	465817200	5790	5790	5790	5790	40
334	20231222	142200	465585600	5790	5790	5790	5790	91
335	20231222	142100	465058710	5790	5790	5800	5790	1019
336	20231222	142000	459158600	5810	5810	5810	5810	0
337	20231222	141900	459158600	5810	5800	5810	5790	659
338	20231222	141800	455336930	5810	5800	5810	5800	195
339	20231222	141700	454205450	5800	5800	5800	5800	53
340	20231222	141600	453898050	5820	5820	5820	5820	0
341	20231222	141500	453898050	5820	5820	5820	5820	0
342	20231222	141400	453898050	5820	5820	5820	5820	0
343	20231222	141300	453898050	5820	5820	5820	5820	90
344	20231222	141200	453374250	5800	5800	5800	5800	2000
345	20231222	141100	441774250	5800	5800	5800	5800	0
346	20231222	141000	441774250	5800	5800	5800	5800	0
347	20231222	140900	441774250	5800	5800	5800	5800	2
348	20231222	140800	441762650	5790	5790	5790	5790	0
349	20231222	140700	441762650	5790	5790	5790	5790	0
350	20231222	140600	441762650	5790	5790	5790	5790	0
351	20231222	140500	441762650	5790	5810	5810	5790	600
352	20231222	140400	438286190	5810	5810	5810	5810	1
353	20231222	140300	438280380	5820	5820	5820	5820	0
354	20231222	140200	438280380	5820	5820	5820	5820	0
355	20231222	140100	438280380	5820	5820	5820	5820	7
356	20231222	140000	438239640	5820	5820	5820	5820	50
357	20231222	135900	437948640	5820	5820	5820	5820	2
358	20231222	135800	437937000	5820	5820	5820	5820	62
359	20231222	135700	437576160	5820	5830	5830	5820	5
360	20231222	135600	437547040	5820	5820	5830	5820	8
361	20231222	135500	437500430	5830	5820	5830	5820	62
362	20231222	135400	437139020	5820	5830	5830	5820	14
363	20231222	135300	437057530	5830	5830	5830	5820	77
364	20231222	135200	436609280	5830	5820	5830	5820	296
365	20231222	135100	434883630	5830	5830	5830	5830	3
366	20231222	135000	434866140	5830	5840	5840	5830	98
367	20231222	134900	434293990	5840	5840	5840	5840	0
368	20231222	134800	434293990	5840	5840	5840	5840	1
369	20231222	134700	434288150	5840	5840	5840	5840	40
370	20231222	134600	434054550	5810	5810	5810	5810	0
371	20231222	134500	434054550	5810	5820	5840	5810	1002
372	20231222	134400	428215460	5810	5810	5810	5810	7
373	20231222	134300	428174790	5810	5810	5810	5810	0
374	20231222	134200	428174790	5810	5810	5810	5810	1
375	20231222	134100	428168980	5820	5820	5820	5820	0
376	20231222	134000	428168980	5820	5820	5820	5820	0
377	20231222	133900	428168980	5820	5820	5820	5820	0
378	20231222	133800	428168980	5820	5820	5820	5820	0
379	20231222	133700	428168980	5820	5820	5820	5820	0
380	20231222	133600	428168980	5820	5820	5820	5820	148
381	20231222	133500	427307620	5820	5820	5820	5820	852
382	20231222	133400	422348980	5800	5800	5800	5800	0
383	20231222	133300	422348980	5800	5800	5800	5800	0
384	20231222	133200	422348980	5800	5800	5800	5800	0
385	20231222	133100	422348980	5800	5800	5800	5800	60
386	20231222	133000	422000980	5820	5820	5820	5820	0
387	20231222	132900	422000980	5820	5800	5820	5800	7
388	20231222	132800	421960260	5800	5800	5800	5800	0
389	20231222	132700	421960260	5800	5800	5800	5800	0
390	20231222	132600	421960260	5800	5800	5800	5800	150
391	20231222	132500	421090260	5800	5800	5800	5800	137
392	20231222	132400	420295660	5810	5810	5810	5810	0
393	20231222	132300	420295660	5810	5810	5810	5810	1
394	20231222	132200	420289850	5830	5830	5830	5830	0
395	20231222	132100	420289850	5830	5830	5830	5830	0
396	20231222	132000	420289850	5830	5830	5830	5830	0
397	20231222	131900	420289850	5830	5830	5830	5830	1
398	20231222	131800	420284020	5810	5810	5810	5810	52
399	20231222	131700	419981900	5800	5800	5800	5800	0
400	20231222	131600	419981900	5800	5800	5800	5800	0
401	20231222	131500	419981900	5800	5800	5800	5800	0
402	20231222	131400	419981900	5800	5810	5810	5800	901
403	20231222	131300	414756000	5800	5800	5800	5800	0
404	20231222	131200	414756000	5800	5800	5800	5800	0
405	20231222	131100	414756000	5800	5810	5810	5800	667
406	20231222	131000	410886380	5810	5810	5810	5810	0
407	20231222	130900	410886380	5810	5810	5810	5810	0
408	20231222	130800	410886380	5810	5810	5810	5810	1
409	20231222	130700	410880570	5820	5820	5820	5820	0
410	20231222	130600	410880570	5820	5820	5820	5820	0
411	20231222	130500	410880570	5820	5820	5820	5820	60
412	20231222	130400	410531370	5820	5820	5820	5820	686
413	20231222	130300	406538850	5830	5830	5830	5830	0
414	20231222	130200	406538850	5830	5830	5830	5830	0
415	20231222	130100	406538850	5830	5830	5830	5830	0
416	20231222	130000	406538850	5830	5830	5830	5830	0
417	20231222	125900	406538850	5830	5820	5830	5820	135
418	20231222	125800	405753050	5830	5830	5830	5830	0
419	20231222	125700	405753050	5830	5830	5830	5830	7
420	20231222	125600	405712240	5830	5830	5830	5830	0
421	20231222	125500	405712240	5830	5830	5830	5830	0
422	20231222	125400	405712240	5830	5830	5830	5830	0
423	20231222	125300	405712240	5830	5830	5830	5830	0
424	20231222	125200	405712240	5830	5830	5830	5830	231
425	20231222	125100	404365510	5800	5800	5800	5800	0
426	20231222	125000	404365510	5800	5800	5800	5800	0
427	20231222	124900	404365510	5800	5800	5800	5800	0
428	20231222	124800	404365510	5800	5800	5800	5800	0
429	20231222	124700	404365510	5800	5800	5800	5800	5
430	20231222	124600	404336510	5800	5800	5800	5800	919
431	20231222	124500	399006310	5830	5820	5830	5820	165
432	20231222	124400	398046000	5820	5820	5820	5820	0
433	20231222	124300	398046000	5820	5820	5820	5820	0
434	20231222	124200	398046000	5820	5820	5820	5820	0
435	20231222	124100	398046000	5820	5820	5820	5820	1
436	20231222	124000	398040180	5820	5820	5820	5820	1
437	20231222	123900	398034360	5810	5810	5810	5810	0
438	20231222	123800	398034360	5810	5810	5810	5810	0
439	20231222	123700	398034360	5810	5810	5810	5810	0
440	20231222	123600	398034360	5810	5810	5810	5810	0
441	20231222	123500	398034360	5810	5820	5820	5810	1180
442	20231222	123400	391177760	5820	5820	5820	5820	0
443	20231222	123300	391177760	5820	5820	5820	5820	0
444	20231222	123200	391177760	5820	5820	5820	5820	0
445	20231222	123100	391177760	5820	5820	5820	5820	0
446	20231222	123000	391177760	5820	5820	5820	5820	0
447	20231222	122900	391177760	5820	5820	5820	5820	0
448	20231222	122800	391177760	5820	5820	5820	5820	0
449	20231222	122700	391177760	5820	5820	5820	5820	0
450	20231222	122600	391177760	5820	5820	5830	5820	15
451	20231222	122500	391090420	5810	5810	5810	5810	0
452	20231222	122400	391090420	5810	5810	5810	5810	0
453	20231222	122300	391090420	5810	5810	5810	5810	0
454	20231222	122200	391090420	5810	5810	5810	5810	50
455	20231222	122100	390799920	5830	5830	5830	5830	0
456	20231222	122000	390799920	5830	5830	5830	5830	0
457	20231222	121900	390799920	5830	5830	5830	5830	38
458	20231222	121800	390578380	5840	5840	5840	5840	0
459	20231222	121700	390578380	5840	5840	5840	5840	0
460	20231222	121600	390578380	5840	5840	5840	5840	1
461	20231222	121500	390572540	5830	5830	5830	5830	0
462	20231222	121400	390572540	5830	5830	5830	5830	46
463	20231222	121300	390304360	5830	5800	5830	5780	1156
464	20231222	121200	383617400	5800	5830	5830	5800	3709
465	20231222	121100	362061980	5830	5830	5840	5830	251
466	20231222	121000	360597650	5830	5830	5830	5830	100
467	20231222	120900	360014650	5830	5830	5830	5830	110
468	20231222	120800	359373350	5830	5830	5830	5830	400
469	20231222	120700	357041350	5840	5840	5840	5840	0
470	20231222	120600	357041350	5840	5840	5850	5840	1050
471	20231222	120500	350908800	5840	5840	5850	5840	216
472	20231222	120400	349647350	5840	5840	5840	5840	0
473	20231222	120300	349647350	5840	5840	5840	5830	890
474	20231222	120200	344458240	5840	5850	5850	5840	55
475	20231222	120100	344136740	5850	5840	5850	5830	345
476	20231222	120000	342125230	5850	5850	5850	5850	2
477	20231222	115900	342113530	5850	5850	5850	5850	1
478	20231222	115800	342107680	5840	5830	5840	5830	1812
479	20231222	115700	331531700	5820	5820	5820	5820	16
480	20231222	115600	331438580	5820	5820	5820	5820	186
481	20231222	115500	330356060	5810	5820	5820	5810	723
482	20231222	115400	326151640	5820	5820	5820	5820	13
483	20231222	115300	326075980	5810	5810	5810	5810	111
484	20231222	115200	325431070	5810	5810	5810	5810	5
485	20231222	115100	325402020	5830	5830	5830	5830	0
486	20231222	115000	325402020	5830	5830	5830	5830	0
487	20231222	114900	325402020	5830	5830	5830	5830	0
488	20231222	114800	325402020	5830	5830	5830	5830	349
489	20231222	114700	323367350	5830	5800	5830	5800	3054
490	20231222	114600	305614700	5800	5800	5800	5800	1553
491	20231222	114500	296607300	5800	5800	5800	5800	420
492	20231222	114400	294171300	5800	5790	5800	5790	875
493	20231222	114300	289105040	5790	5790	5790	5790	0
494	20231222	114200	289105040	5790	5790	5790	5790	0
495	20231222	114100	289105040	5790	5780	5790	5780	5
496	20231222	114000	289076110	5780	5780	5780	5780	100
497	20231222	113900	288498110	5780	5800	5800	5780	3
498	20231222	113800	288480750	5800	5770	5800	5770	3313
499	20231222	113700	269309710	5780	5780	5780	5780	134
500	20231222	113600	268535190	5770	5770	5770	5770	0
501	20231222	113500	268535190	5770	5770	5770	5770	1047
502	20231222	113400	262494000	5770	5770	5770	5770	864
503	20231222	113300	257508720	5770	5770	5770	5770	136
504	20231222	113200	256724000	5770	5770	5770	5770	0
505	20231222	113100	256724000	5770	5770	5770	5770	0
506	20231222	113000	256724000	5770	5770	5770	5770	58
507	20231222	112900	256389340	5770	5770	5770	5770	100
508	20231222	112800	255812340	5770	5770	5770	5770	0
509	20231222	112700	255812340	5770	5770	5770	5770	0
510	20231222	112600	255812340	5770	5770	5770	5770	843
511	20231222	112500	250948230	5770	5770	5770	5770	0
512	20231222	112400	250948230	5770	5780	5780	5770	1725
513	20231222	112300	240994910	5770	5760	5770	5760	945
514	20231222	112200	235542270	5770	5770	5770	5770	0
515	20231222	112100	235542270	5770	5770	5770	5770	0
516	20231222	112000	235542270	5770	5770	5770	5770	0
517	20231222	111900	235542270	5770	5770	5770	5770	0
518	20231222	111800	235542270	5770	5770	5770	5770	0
519	20231222	111700	235542270	5770	5760	5770	5760	100
520	20231222	111600	234965530	5760	5760	5760	5760	0
521	20231222	111500	234965530	5760	5760	5760	5760	2
522	20231222	111400	234954010	5760	5760	5760	5760	1
523	20231222	111300	234948250	5760	5760	5760	5760	0
524	20231222	111200	234948250	5760	5760	5760	5760	0
525	20231222	111100	234948250	5760	5760	5760	5760	0
526	20231222	111000	234948250	5760	5760	5760	5760	100
527	20231222	110900	234372250	5760	5760	5760	5760	387
528	20231222	110800	232143130	5760	5760	5760	5760	0
529	20231222	110700	232143130	5760	5760	5760	5760	0
530	20231222	110600	232143130	5760	5760	5760	5760	0
531	20231222	110500	232143130	5760	5760	5760	5760	0
532	20231222	110400	232143130	5760	5760	5760	5760	0
533	20231222	110300	232143130	5760	5760	5760	5760	0
534	20231222	110200	232143130	5760	5760	5760	5760	1
535	20231222	110100	232137370	5740	5740	5740	5740	353
536	20231222	110000	230111150	5740	5740	5740	5740	0
537	20231222	105900	230111150	5740	5740	5740	5740	0
538	20231222	105800	230111150	5740	5750	5750	5740	473
539	20231222	105700	227395130	5760	5750	5760	5750	842
540	20231222	105600	222553560	5750	5750	5750	5750	0
541	20231222	105500	222553560	5750	5750	5750	5750	23
542	20231222	105400	222421310	5750	5750	5750	5750	9
543	20231222	105300	222369560	5750	5750	5750	5750	3
544	20231222	105200	222352310	5750	5750	5750	5750	1
545	20231222	105100	222346560	5730	5740	5740	5730	20
546	20231222	105000	222231950	5740	5740	5740	5740	400
547	20231222	104900	219935950	5740	5740	5740	5740	0
548	20231222	104800	219935950	5740	5740	5740	5740	0
549	20231222	104700	219935950	5740	5740	5740	5740	0
550	20231222	104600	219935950	5740	5740	5740	5740	0
551	20231222	104500	219935950	5740	5740	5740	5740	10
552	20231222	104400	219878550	5740	5740	5740	5740	0
553	20231222	104300	219878550	5740	5740	5740	5740	0
554	20231222	104200	219878550	5740	5740	5740	5740	0
555	20231222	104100	219878550	5740	5740	5740	5740	0
556	20231222	104000	219878550	5740	5740	5740	5740	0
557	20231222	103900	219878550	5740	5740	5740	5740	0
558	20231222	103800	219878550	5740	5740	5740	5740	0
559	20231222	103700	219878550	5740	5740	5740	5740	187
560	20231222	103600	218805170	5740	5740	5740	5740	0
561	20231222	103500	218805170	5740	5750	5750	5740	64
562	20231222	103400	218437700	5750	5750	5750	5750	0
563	20231222	103300	218437700	5750	5750	5750	5750	0
564	20231222	103200	218437700	5750	5750	5750	5750	0
565	20231222	103100	218437700	5750	5750	5750	5750	50
566	20231222	103000	218150200	5750	5750	5750	5750	40
567	20231222	102900	217920200	5750	5750	5750	5750	0
568	20231222	102800	217920200	5750	5750	5750	5750	0
569	20231222	102700	217920200	5750	5740	5750	5720	502
570	20231222	102600	215046630	5750	5750	5750	5750	0
571	20231222	102500	215046630	5750	5750	5750	5750	4
572	20231222	102400	215023630	5750	5750	5750	5750	0
573	20231222	102300	215023630	5750	5750	5750	5750	26
574	20231222	102200	214874130	5750	5750	5750	5750	0
575	20231222	102100	214874130	5750	5750	5750	5750	0
576	20231222	102000	214874130	5750	5750	5750	5750	0
577	20231222	101900	214874130	5750	5750	5750	5750	184
578	20231222	101800	213816130	5760	5760	5760	5760	1
579	20231222	101700	213810370	5750	5750	5750	5750	0
580	20231222	101600	213810370	5750	5760	5760	5750	54
581	20231222	101500	213499370	5760	5760	5760	5760	7
582	20231222	101400	213459050	5760	5760	5760	5760	2
583	20231222	101300	213447530	5700	5750	5750	5700	10030
584	20231222	101200	156080030	5750	5750	5750	5750	1000
585	20231222	101100	150330030	5760	5760	5760	5760	32
586	20231222	101000	150145710	5760	5760	5760	5760	2076
587	20231222	100900	138187950	5760	5750	5760	5750	55
588	20231222	100800	137871690	5760	5760	5760	5760	0
589	20231222	100700	137871690	5760	5760	5760	5760	0
590	20231222	100600	137871690	5760	5750	5760	5750	28
591	20231222	100500	137710600	5750	5750	5750	5750	2
592	20231222	100400	137699100	5740	5740	5740	5740	0
593	20231222	100300	137699100	5740	5750	5750	5740	50
594	20231222	100200	137412080	5740	5770	5770	5740	45
595	20231222	100100	137153050	5750	5750	5750	5750	0
596	20231222	100000	137153050	5750	5770	5770	5750	970
597	20231222	095900	131575520	5750	5750	5750	5750	0
598	20231222	095800	131575520	5750	5750	5750	5750	100
599	20231222	095700	131000520	5750	5760	5760	5750	200
600	20231222	095600	129849520	5760	5760	5760	5760	300
601	20231222	095500	128121520	5760	5760	5760	5760	0
602	20231222	095400	128121520	5760	5760	5760	5760	100
603	20231222	095300	127545520	5770	5760	5770	5750	205
604	20231222	095200	126365660	5760	5760	5760	5760	0
605	20231222	095100	126365660	5760	5760	5760	5760	70
606	20231222	095000	125962460	5760	5760	5760	5760	200
607	20231222	094900	124810460	5770	5770	5770	5770	0
608	20231222	094800	124810460	5770	5770	5770	5770	120
609	20231222	094700	124118060	5770	5770	5770	5770	0
610	20231222	094600	124118060	5770	5770	5770	5770	1
611	20231222	094500	124112290	5750	5760	5760	5750	316
612	20231222	094400	122292230	5770	5770	5770	5770	27
613	20231222	094300	122136440	5780	5760	5780	5750	716
614	20231222	094200	118012680	5760	5770	5770	5760	80
615	20231222	094100	117551460	5780	5780	5780	5780	0
616	20231222	094000	117551460	5780	5780	5780	5780	0
617	20231222	093900	117551460	5780	5780	5780	5780	2
618	20231222	093800	117539900	5780	5770	5780	5770	301
619	20231222	093700	115803120	5770	5770	5770	5770	2500
620	20231222	093600	101378120	5780	5770	5780	5770	625
621	20231222	093500	97771860	5770	5770	5770	5770	0
622	20231222	093400	97771860	5770	5770	5770	5770	443
623	20231222	093300	95215750	5770	5780	5780	5770	422
624	20231222	093200	92780800	5790	5790	5790	5790	1
625	20231222	093100	92775010	5770	5780	5780	5770	342
626	20231222	093000	90801140	5780	5770	5780	5770	146
627	20231222	092900	89957660	5770	5770	5770	5770	0
628	20231222	092800	89957660	5770	5770	5770	5770	0
629	20231222	092700	89957660	5770	5770	5770	5770	0
630	20231222	092600	89957660	5770	5770	5770	5770	182
631	20231222	092500	88907520	5780	5780	5780	5780	1
632	20231222	092400	88901740	5780	5770	5780	5760	1648
633	20231222	092300	79400120	5770	5770	5770	5770	889
634	20231222	092200	74270590	5780	5780	5780	5780	1
635	20231222	092100	74264810	5780	5790	5790	5780	420
636	20231222	092000	71837200	5790	5790	5790	5790	0
637	20231222	091900	71837200	5790	5790	5790	5790	1
638	20231222	091800	71831410	5800	5800	5800	5800	10
639	20231222	091700	71773410	5800	5800	5800	5800	1
640	20231222	091600	71767610	5780	5780	5780	5780	225
641	20231222	091500	70467110	5770	5780	5780	5770	105
642	20231222	091400	69860240	5780	5790	5790	5780	222
643	20231222	091300	68575360	5770	5770	5770	5770	0
644	20231222	091200	68575360	5770	5790	5790	5770	678
645	20231222	091100	64650190	5800	5790	5800	5790	36
646	20231222	091000	64441490	5800	5800	5800	5800	229
647	20231222	090900	63113290	5810	5810	5810	5810	0
648	20231222	090800	63113290	5810	5810	5810	5810	1
649	20231222	090700	63107480	5810	5810	5810	5810	1
650	20231222	090600	63101670	5800	5810	5810	5800	21
651	20231222	090500	62979670	5790	5810	5810	5790	300
652	20231222	090400	61240570	5800	5800	5810	5790	164
653	20231222	090300	60288880	5810	5840	5880	5810	773
654	20231222	090200	55788080	5880	5830	5890	5810	3032
655	20231222	090100	37934140	5830	5860	5940	5830	2482
656	20231222	090000	23254200	5900	5840	5940	5810	3946