KissMeData/377450/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	211600	653393450	8650	8650	8650	8650	185
3	20231222	211500	653393450	8650	8650	8650	8650	0
4	20231222	211400	653393450	8650	8650	8650	8650	0
5	20231222	211300	653393450	8650	8650	8650	8650	0
6	20231222	211200	653393450	8650	8650	8650	8650	0
7	20231222	211100	653393450	8650	8650	8650	8650	0
8	20231222	211000	653393450	8650	8650	8650	8650	0
9	20231222	210900	653393450	8650	8650	8650	8650	0
10	20231222	210800	653393450	8650	8650	8650	8650	0
11	20231222	210700	653393450	8650	8650	8650	8650	0
12	20231222	210600	653393450	8650	8650	8650	8650	0
13	20231222	210500	653393450	8650	8650	8650	8650	0
14	20231222	210400	653393450	8650	8650	8650	8650	0
15	20231222	210300	653393450	8650	8650	8650	8650	0
16	20231222	210200	653393450	8650	8650	8650	8650	0
17	20231222	210100	653393450	8650	8650	8650	8650	0
18	20231222	210000	653393450	8650	8650	8650	8650	0
19	20231222	205900	653393450	8650	8650	8650	8650	0
20	20231222	205800	653393450	8650	8650	8650	8650	0
21	20231222	205700	653393450	8650	8650	8650	8650	0
22	20231222	205600	653393450	8650	8650	8650	8650	0
23	20231222	205500	653393450	8650	8650	8650	8650	0
24	20231222	205400	653393450	8650	8650	8650	8650	0
25	20231222	205300	653393450	8650	8650	8650	8650	0
26	20231222	205200	653393450	8650	8650	8650	8650	0
27	20231222	205100	653393450	8650	8650	8650	8650	0
28	20231222	205000	653393450	8650	8650	8650	8650	0
29	20231222	204900	653393450	8650	8650	8650	8650	0
30	20231222	204800	653393450	8650	8650	8650	8650	0
31	20231222	204700	653393450	8650	8650	8650	8650	0
32	20231222	204600	653393450	8650	8650	8650	8650	185
33	20231222	204500	653393450	8650	8650	8650	8650	0
34	20231222	204400	653393450	8650	8650	8650	8650	0
35	20231222	204300	653393450	8650	8650	8650	8650	0
36	20231222	204200	653393450	8650	8650	8650	8650	0
37	20231222	204100	653393450	8650	8650	8650	8650	0
38	20231222	204000	653393450	8650	8650	8650	8650	0
39	20231222	203900	653393450	8650	8650	8650	8650	0
40	20231222	203800	653393450	8650	8650	8650	8650	0
41	20231222	203700	653393450	8650	8650	8650	8650	0
42	20231222	203600	653393450	8650	8650	8650	8650	0
43	20231222	203500	653393450	8650	8650	8650	8650	0
44	20231222	203400	653393450	8650	8650	8650	8650	0
45	20231222	203300	653393450	8650	8650	8650	8650	0
46	20231222	203200	653393450	8650	8650	8650	8650	0
47	20231222	203100	653393450	8650	8650	8650	8650	0
48	20231222	203000	653393450	8650	8650	8650	8650	0
49	20231222	202900	653393450	8650	8650	8650	8650	0
50	20231222	202800	653393450	8650	8650	8650	8650	0
51	20231222	202700	653393450	8650	8650	8650	8650	0
52	20231222	202600	653393450	8650	8650	8650	8650	0
53	20231222	202500	653393450	8650	8650	8650	8650	0
54	20231222	202400	653393450	8650	8650	8650	8650	0
55	20231222	202300	653393450	8650	8650	8650	8650	0
56	20231222	202200	653393450	8650	8650	8650	8650	0
57	20231222	202100	653393450	8650	8650	8650	8650	0
58	20231222	202000	653393450	8650	8650	8650	8650	0
59	20231222	201900	653393450	8650	8650	8650	8650	0
60	20231222	201800	653393450	8650	8650	8650	8650	0
61	20231222	201700	653393450	8650	8650	8650	8650	0
62	20231222	201600	653393450	8650	8650	8650	8650	185
63	20231222	201500	653393450	8650	8650	8650	8650	0
64	20231222	201400	653393450	8650	8650	8650	8650	0
65	20231222	201300	653393450	8650	8650	8650	8650	0
66	20231222	201200	653393450	8650	8650	8650	8650	0
67	20231222	201100	653393450	8650	8650	8650	8650	0
68	20231222	201000	653393450	8650	8650	8650	8650	0
69	20231222	200900	653393450	8650	8650	8650	8650	0
70	20231222	200800	653393450	8650	8650	8650	8650	0
71	20231222	200700	653393450	8650	8650	8650	8650	0
72	20231222	200600	653393450	8650	8650	8650	8650	0
73	20231222	200500	653393450	8650	8650	8650	8650	0
74	20231222	200400	653393450	8650	8650	8650	8650	0
75	20231222	200300	653393450	8650	8650	8650	8650	0
76	20231222	200200	653393450	8650	8650	8650	8650	0
77	20231222	200100	653393450	8650	8650	8650	8650	0
78	20231222	200000	653393450	8650	8650	8650	8650	0
79	20231222	195900	653393450	8650	8650	8650	8650	0
80	20231222	195800	653393450	8650	8650	8650	8650	0
81	20231222	195700	653393450	8650	8650	8650	8650	0
82	20231222	195600	653393450	8650	8650	8650	8650	0
83	20231222	195500	653393450	8650	8650	8650	8650	0
84	20231222	195400	653393450	8650	8650	8650	8650	0
85	20231222	195300	653393450	8650	8650	8650	8650	0
86	20231222	195200	653393450	8650	8650	8650	8650	0
87	20231222	195100	653393450	8650	8650	8650	8650	0
88	20231222	195000	653393450	8650	8650	8650	8650	0
89	20231222	194900	653393450	8650	8650	8650	8650	0
90	20231222	194800	653393450	8650	8650	8650	8650	0
91	20231222	194700	653393450	8650	8650	8650	8650	0
92	20231222	194600	653393450	8650	8650	8650	8650	185
93	20231222	194500	653393450	8650	8650	8650	8650	0
94	20231222	194400	653393450	8650	8650	8650	8650	0
95	20231222	194300	653393450	8650	8650	8650	8650	0
96	20231222	194200	653393450	8650	8650	8650	8650	0
97	20231222	194100	653393450	8650	8650	8650	8650	0
98	20231222	194000	653393450	8650	8650	8650	8650	0
99	20231222	193900	653393450	8650	8650	8650	8650	0
100	20231222	193800	653393450	8650	8650	8650	8650	0
101	20231222	193700	653393450	8650	8650	8650	8650	0
102	20231222	193600	653393450	8650	8650	8650	8650	0
103	20231222	193500	653393450	8650	8650	8650	8650	0
104	20231222	193400	653393450	8650	8650	8650	8650	0
105	20231222	193300	653393450	8650	8650	8650	8650	0
106	20231222	193200	653393450	8650	8650	8650	8650	0
107	20231222	193100	653393450	8650	8650	8650	8650	0
108	20231222	193000	653393450	8650	8650	8650	8650	0
109	20231222	192900	653393450	8650	8650	8650	8650	0
110	20231222	192800	653393450	8650	8650	8650	8650	0
111	20231222	192700	653393450	8650	8650	8650	8650	0
112	20231222	192600	653393450	8650	8650	8650	8650	0
113	20231222	192500	653393450	8650	8650	8650	8650	0
114	20231222	192400	653393450	8650	8650	8650	8650	0
115	20231222	192300	653393450	8650	8650	8650	8650	0
116	20231222	192200	653393450	8650	8650	8650	8650	0
117	20231222	192100	653393450	8650	8650	8650	8650	0
118	20231222	192000	653393450	8650	8650	8650	8650	0
119	20231222	191900	653393450	8650	8650	8650	8650	0
120	20231222	191800	653393450	8650	8650	8650	8650	0
121	20231222	191700	653393450	8650	8650	8650	8650	0
122	20231222	191600	653393450	8650	8650	8650	8650	185
123	20231222	191500	653393450	8650	8650	8650	8650	0
124	20231222	191400	653393450	8650	8650	8650	8650	0
125	20231222	191300	653393450	8650	8650	8650	8650	0
126	20231222	191200	653393450	8650	8650	8650	8650	0
127	20231222	191100	653393450	8650	8650	8650	8650	0
128	20231222	191000	653393450	8650	8650	8650	8650	0
129	20231222	190900	653393450	8650	8650	8650	8650	0
130	20231222	190800	653393450	8650	8650	8650	8650	0
131	20231222	190700	653393450	8650	8650	8650	8650	0
132	20231222	190600	653393450	8650	8650	8650	8650	0
133	20231222	190500	653393450	8650	8650	8650	8650	0
134	20231222	190400	653393450	8650	8650	8650	8650	0
135	20231222	190300	653393450	8650	8650	8650	8650	0
136	20231222	190200	653393450	8650	8650	8650	8650	0
137	20231222	190100	653393450	8650	8650	8650	8650	0
138	20231222	190000	653393450	8650	8650	8650	8650	0
139	20231222	185900	653393450	8650	8650	8650	8650	0
140	20231222	185800	653393450	8650	8650	8650	8650	0
141	20231222	185700	653393450	8650	8650	8650	8650	0
142	20231222	185600	653393450	8650	8650	8650	8650	0
143	20231222	185500	653393450	8650	8650	8650	8650	0
144	20231222	185400	653393450	8650	8650	8650	8650	0
145	20231222	185300	653393450	8650	8650	8650	8650	0
146	20231222	185200	653393450	8650	8650	8650	8650	0
147	20231222	185100	653393450	8650	8650	8650	8650	0
148	20231222	185000	653393450	8650	8650	8650	8650	0
149	20231222	184900	653393450	8650	8650	8650	8650	0
150	20231222	184800	653393450	8650	8650	8650	8650	0
151	20231222	184700	653393450	8650	8650	8650	8650	0
152	20231222	184600	653393450	8650	8650	8650	8650	185
153	20231222	184500	653393450	8650	8650	8650	8650	0
154	20231222	184400	653393450	8650	8650	8650	8650	0
155	20231222	184300	653393450	8650	8650	8650	8650	0
156	20231222	184200	653393450	8650	8650	8650	8650	0
157	20231222	184100	653393450	8650	8650	8650	8650	0
158	20231222	184000	653393450	8650	8650	8650	8650	0
159	20231222	183900	653393450	8650	8650	8650	8650	0
160	20231222	183800	653393450	8650	8650	8650	8650	0
161	20231222	183700	653393450	8650	8650	8650	8650	0
162	20231222	183600	653393450	8650	8650	8650	8650	0
163	20231222	183500	653393450	8650	8650	8650	8650	0
164	20231222	183400	653393450	8650	8650	8650	8650	0
165	20231222	183300	653393450	8650	8650	8650	8650	0
166	20231222	183200	653393450	8650	8650	8650	8650	0
167	20231222	183100	653393450	8650	8650	8650	8650	0
168	20231222	183000	653393450	8650	8650	8650	8650	0
169	20231222	182900	653393450	8650	8650	8650	8650	0
170	20231222	182800	653393450	8650	8650	8650	8650	0
171	20231222	182700	653393450	8650	8650	8650	8650	0
172	20231222	182600	653393450	8650	8650	8650	8650	0
173	20231222	182500	653393450	8650	8650	8650	8650	0
174	20231222	182400	653393450	8650	8650	8650	8650	0
175	20231222	182300	653393450	8650	8650	8650	8650	0
176	20231222	182200	653393450	8650	8650	8650	8650	0
177	20231222	182100	653393450	8650	8650	8650	8650	0
178	20231222	182000	653393450	8650	8650	8650	8650	0
179	20231222	181900	653393450	8650	8650	8650	8650	0
180	20231222	181800	653393450	8650	8650	8650	8650	0
181	20231222	181700	653393450	8650	8650	8650	8650	0
182	20231222	181600	653393450	8650	8650	8650	8650	185
183	20231222	181500	653393450	8650	8650	8650	8650	0
184	20231222	181400	653393450	8650	8650	8650	8650	0
185	20231222	181300	653393450	8650	8650	8650	8650	0
186	20231222	181200	653393450	8650	8650	8650	8650	0
187	20231222	181100	653393450	8650	8650	8650	8650	0
188	20231222	181000	653393450	8650	8650	8650	8650	0
189	20231222	180900	653393450	8650	8650	8650	8650	0
190	20231222	180800	653393450	8650	8650	8650	8650	0
191	20231222	180700	653393450	8650	8650	8650	8650	0
192	20231222	180600	653393450	8650	8650	8650	8650	0
193	20231222	180500	653393450	8650	8650	8650	8650	0
194	20231222	180400	653393450	8650	8650	8650	8650	0
195	20231222	180300	653393450	8650	8650	8650	8650	0
196	20231222	180200	653393450	8650	8650	8650	8650	0
197	20231222	180100	653393450	8650	8650	8650	8650	0
198	20231222	180000	653393450	8650	8650	8650	8650	0
199	20231222	175900	653393450	8650	8650	8650	8650	0
200	20231222	175800	653393450	8650	8650	8650	8650	0
201	20231222	175700	653393450	8650	8650	8650	8650	0
202	20231222	175600	653393450	8650	8650	8650	8650	0
203	20231222	175500	653393450	8650	8650	8650	8650	0
204	20231222	175400	653393450	8650	8650	8650	8650	0
205	20231222	175300	653393450	8650	8650	8650	8650	0
206	20231222	175200	653393450	8650	8650	8650	8650	0
207	20231222	175100	653393450	8650	8650	8650	8650	0
208	20231222	175000	653393450	8650	8650	8650	8650	0
209	20231222	174900	653393450	8650	8650	8650	8650	0
210	20231222	174800	653393450	8650	8650	8650	8650	0
211	20231222	174700	653393450	8650	8650	8650	8650	0
212	20231222	174600	653393450	8650	8650	8650	8650	185
213	20231222	174500	653393450	8650	8650	8650	8650	0
214	20231222	174400	653393450	8650	8650	8650	8650	0
215	20231222	174300	653393450	8650	8650	8650	8650	0
216	20231222	174200	653393450	8650	8650	8650	8650	0
217	20231222	174100	653393450	8650	8650	8650	8650	0
218	20231222	174000	653393450	8650	8650	8650	8650	0
219	20231222	173900	653393450	8650	8650	8650	8650	0
220	20231222	173800	653393450	8650	8650	8650	8650	0
221	20231222	173700	653393450	8650	8650	8650	8650	0
222	20231222	173600	653393450	8650	8650	8650	8650	0
223	20231222	173500	653393450	8650	8650	8650	8650	0
224	20231222	173400	653393450	8650	8650	8650	8650	0
225	20231222	173300	653393450	8650	8650	8650	8650	0
226	20231222	173200	653393450	8650	8650	8650	8650	0
227	20231222	173100	653393450	8650	8650	8650	8650	0
228	20231222	173000	653393450	8650	8650	8650	8650	0
229	20231222	172900	653393450	8650	8650	8650	8650	0
230	20231222	172800	653393450	8650	8650	8650	8650	0
231	20231222	172700	653393450	8650	8650	8650	8650	0
232	20231222	172600	653393450	8650	8650	8650	8650	0
233	20231222	172500	653393450	8650	8650	8650	8650	0
234	20231222	172400	653393450	8650	8650	8650	8650	0
235	20231222	172300	653393450	8650	8650	8650	8650	0
236	20231222	172200	653393450	8650	8650	8650	8650	0
237	20231222	172100	653393450	8650	8650	8650	8650	0
238	20231222	172000	653393450	8650	8650	8650	8650	0
239	20231222	171900	653393450	8650	8650	8650	8650	0
240	20231222	171800	653393450	8650	8650	8650	8650	0
241	20231222	171700	653393450	8650	8650	8650	8650	0
242	20231222	171600	653393450	8650	8650	8650	8650	185
243	20231222	171500	653393450	8650	8650	8650	8650	0
244	20231222	171400	653393450	8650	8650	8650	8650	0
245	20231222	171300	653393450	8650	8650	8650	8650	0
246	20231222	171200	653393450	8650	8650	8650	8650	0
247	20231222	171100	653393450	8650	8650	8650	8650	0
248	20231222	171000	653393450	8650	8650	8650	8650	0
249	20231222	170900	653393450	8650	8650	8650	8650	0
250	20231222	170800	653393450	8650	8650	8650	8650	0
251	20231222	170700	653393450	8650	8650	8650	8650	0
252	20231222	170600	653393450	8650	8650	8650	8650	0
253	20231222	170500	653393450	8650	8650	8650	8650	0
254	20231222	170400	653393450	8650	8650	8650	8650	0
255	20231222	170300	653393450	8650	8650	8650	8650	0
256	20231222	170200	653393450	8650	8650	8650	8650	0
257	20231222	170100	653393450	8650	8650	8650	8650	0
258	20231222	170000	653393450	8650	8650	8650	8650	0
259	20231222	165900	653393450	8650	8650	8650	8650	0
260	20231222	165800	653393450	8650	8650	8650	8650	0
261	20231222	165700	653393450	8650	8650	8650	8650	0
262	20231222	165600	653393450	8650	8650	8650	8650	0
263	20231222	165500	653393450	8650	8650	8650	8650	0
264	20231222	165400	653393450	8650	8650	8650	8650	0
265	20231222	165300	653393450	8650	8650	8650	8650	0
266	20231222	165200	653393450	8650	8650	8650	8650	0
267	20231222	165100	653393450	8650	8650	8650	8650	0
268	20231222	165000	653393450	8650	8650	8650	8650	0
269	20231222	164900	653393450	8650	8650	8650	8650	0
270	20231222	164800	653393450	8650	8650	8650	8650	0
271	20231222	164700	653393450	8650	8650	8650	8650	0
272	20231222	164600	653393450	8650	8650	8650	8650	185
273	20231222	164500	653393450	8650	8650	8650	8650	0
274	20231222	164400	653393450	8650	8650	8650	8650	0
275	20231222	164300	653393450	8650	8650	8650	8650	0
276	20231222	164200	653393450	8650	8650	8650	8650	0
277	20231222	164100	653393450	8650	8650	8650	8650	0
278	20231222	164000	653393450	8650	8650	8650	8650	0
279	20231222	163900	653393450	8650	8650	8650	8650	0
280	20231222	163800	653393450	8650	8650	8650	8650	0
281	20231222	163700	653393450	8650	8650	8650	8650	0
282	20231222	163600	653393450	8650	8650	8650	8650	0
283	20231222	163500	653393450	8650	8650	8650	8650	0
284	20231222	163400	653393450	8650	8650	8650	8650	0
285	20231222	163300	653393450	8650	8650	8650	8650	0
286	20231222	163200	653393450	8650	8650	8650	8650	0
287	20231222	163100	653393450	8650	8650	8650	8650	0
288	20231222	163000	653393450	8650	8650	8650	8650	0
289	20231222	162900	653393450	8650	8650	8650	8650	0
290	20231222	162800	653393450	8650	8650	8650	8650	0
291	20231222	162700	653393450	8650	8650	8650	8650	0
292	20231222	162600	653393450	8650	8650	8650	8650	0
293	20231222	162500	653393450	8650	8650	8650	8650	0
294	20231222	162400	653393450	8650	8650	8650	8650	0
295	20231222	162300	653393450	8650	8650	8650	8650	0
296	20231222	162200	653393450	8650	8650	8650	8650	0
297	20231222	162100	653393450	8650	8650	8650	8650	0
298	20231222	162000	653393450	8650	8650	8650	8650	0
299	20231222	161900	653393450	8650	8650	8650	8650	0
300	20231222	161800	653393450	8650	8650	8650	8650	0
301	20231222	161700	653393450	8650	8650	8650	8650	0
302	20231222	161600	653393450	8650	8650	8650	8650	185
303	20231222	161500	653393450	8650	8650	8650	8650	0
304	20231222	161400	653393450	8650	8650	8650	8650	0
305	20231222	161300	653393450	8650	8650	8650	8650	0
306	20231222	161200	653393450	8650	8650	8650	8650	0
307	20231222	161100	653393450	8650	8650	8650	8650	0
308	20231222	161000	653393450	8650	8650	8650	8650	0
309	20231222	160900	653393450	8650	8650	8650	8650	0
310	20231222	160800	653393450	8650	8650	8650	8650	0
311	20231222	160700	653393450	8650	8650	8650	8650	0
312	20231222	160600	653393450	8650	8650	8650	8650	0
313	20231222	160500	653393450	8650	8650	8650	8650	0
314	20231222	160400	653393450	8650	8650	8650	8650	0
315	20231222	160300	653393450	8650	8650	8650	8650	0
316	20231222	160200	653393450	8650	8650	8650	8650	0
317	20231222	160100	653393450	8650	8650	8650	8650	0
318	20231222	160000	653393450	8650	8650	8650	8650	0
319	20231222	155900	653393450	8650	8650	8650	8650	0
320	20231222	155800	653393450	8650	8650	8650	8650	0
321	20231222	155700	653393450	8650	8650	8650	8650	0
322	20231222	155600	653393450	8650	8650	8650	8650	0
323	20231222	155500	653393450	8650	8650	8650	8650	0
324	20231222	155400	653393450	8650	8650	8650	8650	0
325	20231222	155300	653393450	8650	8650	8650	8650	0
326	20231222	155200	653393450	8650	8650	8650	8650	0
327	20231222	155100	653393450	8650	8650	8650	8650	0
328	20231222	155000	653393450	8650	8650	8650	8650	0
329	20231222	154900	653393450	8650	8650	8650	8650	0
330	20231222	154800	653393450	8650	8650	8650	8650	0
331	20231222	154700	653393450	8650	8650	8650	8650	0
332	20231222	154600	653393450	8650	8650	8650	8650	185
333	20231222	154500	653393450	8650	8650	8650	8650	0
334	20231222	154400	653393450	8650	8650	8650	8650	0
335	20231222	154300	653393450	8650	8650	8650	8650	0
336	20231222	154200	653393450	8650	8650	8650	8650	0
337	20231222	154100	653393450	8650	8650	8650	8650	0
338	20231222	154000	653393450	8650	8650	8650	8650	0
339	20231222	153900	653393450	8650	8650	8650	8650	0
340	20231222	153800	653393450	8650	8650	8650	8650	0
341	20231222	153700	653393450	8650	8650	8650	8650	0
342	20231222	153600	653393450	8650	8650	8650	8650	0
343	20231222	153500	653393450	8650	8650	8650	8650	0
344	20231222	153400	653393450	8650	8650	8650	8650	0
345	20231222	153300	653393450	8650	8650	8650	8650	0
346	20231222	153200	653393450	8650	8650	8650	8650	0
347	20231222	153100	653393450	8650	8650	8650	8650	0
348	20231222	153000	653393450	8650	8650	8650	8650	185
349	20231222	152900	651793200	8530	8530	8530	8530	0
350	20231222	152800	651793200	8530	8530	8530	8530	0
351	20231222	152700	651793200	8530	8530	8530	8530	0
352	20231222	152600	651793200	8530	8530	8530	8530	0
353	20231222	152500	651793200	8530	8530	8530	8530	0
354	20231222	152400	651793200	8530	8530	8530	8530	0
355	20231222	152300	651793200	8530	8530	8530	8530	0
356	20231222	152200	651793200	8530	8530	8530	8530	0
357	20231222	152100	651793200	8530	8530	8530	8530	0
358	20231222	152000	651793200	8530	8530	8530	8530	0
359	20231222	151900	651793200	8530	8540	8540	8530	90
360	20231222	151800	651024910	8540	8550	8550	8540	30
361	20231222	151700	650768510	8550	8550	8550	8550	0
362	20231222	151600	650768510	8550	8550	8550	8550	160
363	20231222	151500	649400510	8550	8530	8550	8530	27
364	20231222	151400	649169790	8540	8540	8540	8540	9
365	20231222	151300	649092930	8540	8540	8540	8540	84
366	20231222	151200	648375570	8540	8540	8540	8530	240
367	20231222	151100	646326240	8550	8550	8550	8550	61
368	20231222	151000	645804690	8550	8550	8550	8550	52
369	20231222	150900	645360090	8520	8520	8520	8520	61
370	20231222	150800	644840370	8520	8600	8600	8510	3071
371	20231222	150700	618622010	8560	8600	8600	8560	54
372	20231222	150600	618159370	8590	8590	8600	8560	44
373	20231222	150500	617781670	8590	8590	8590	8590	24
374	20231222	150400	617575510	8590	8590	8590	8590	16
375	20231222	150300	617438070	8580	8570	8590	8570	10
376	20231222	150200	617352330	8570	8600	8600	8570	1104
377	20231222	150100	607890720	8600	8570	8600	8570	78
378	20231222	150000	607222170	8600	8590	8600	8570	499
379	20231222	145900	602942270	8600	8600	8600	8600	10
380	20231222	145800	602856270	8600	8590	8600	8580	1412
381	20231222	145700	590739200	8600	8610	8620	8590	3843
382	20231222	145600	557684450	8630	8620	8630	8620	447
383	20231222	145500	553831200	8630	8620	8630	8620	310
384	20231222	145400	551158900	8630	8630	8630	8630	9
385	20231222	145300	551081230	8640	8630	8640	8630	15
386	20231222	145200	550951680	8630	8620	8630	8620	131
387	20231222	145100	549822120	8620	8620	8620	8620	9
388	20231222	145000	549744540	8620	8620	8620	8620	10
389	20231222	144900	549658340	8630	8620	8630	8620	10
390	20231222	144800	549572130	8620	8620	8620	8610	69
391	20231222	144700	548977930	8620	8620	8620	8620	14
392	20231222	144600	548857250	8620	8620	8620	8610	68
393	20231222	144500	548271670	8620	8610	8620	8610	11
394	20231222	144400	548176950	8620	8610	8630	8610	17
395	20231222	144300	548030410	8630	8620	8630	8620	13
396	20231222	144200	547918250	8630	8630	8640	8630	32
397	20231222	144100	547642080	8630	8620	8630	8620	10
398	20231222	144000	547555830	8610	8640	8640	8610	59
399	20231222	143900	547047810	8620	8630	8630	8620	164
400	20231222	143800	545633690	8640	8650	8650	8630	9
401	20231222	143700	545555990	8650	8650	8650	8650	60
402	20231222	143600	545036990	8650	8660	8660	8640	53
403	20231222	143500	544578500	8660	8650	8660	8650	2
404	20231222	143400	544561190	8650	8670	8670	8650	14
405	20231222	143300	544439870	8670	8670	8670	8670	9
406	20231222	143200	544361840	8680	8680	8680	8680	9
407	20231222	143100	544283720	8680	8680	8680	8680	10
408	20231222	143000	544196920	8690	8690	8690	8690	11
409	20231222	142900	544101330	8690	8690	8690	8690	11
410	20231222	142800	544005740	8670	8700	8700	8670	11
411	20231222	142700	543910070	8680	8700	8700	8680	16
412	20231222	142600	543771030	8700	8700	8700	8700	1
413	20231222	142500	543762330	8630	8620	8630	8620	141
414	20231222	142400	542545710	8620	8630	8630	8620	41
415	20231222	142300	542192250	8630	8630	8630	8630	21
416	20231222	142200	542011020	8630	8620	8630	8610	510
417	20231222	142100	537613260	8620	8620	8620	8610	362
418	20231222	142000	534496120	8620	8620	8620	8620	266
419	20231222	141900	532203200	8610	8610	8620	8610	192
420	20231222	141800	530549930	8610	8610	8620	8600	387
421	20231222	141700	527221010	8600	8620	8620	8600	966
422	20231222	141600	518910600	8610	8630	8630	8610	35
423	20231222	141500	518609130	8610	8630	8630	8610	442
424	20231222	141400	514803300	8630	8620	8630	8620	13
425	20231222	141300	514691230	8620	8620	8620	8620	46
426	20231222	141200	514294710	8630	8630	8630	8630	11
427	20231222	141100	514199780	8620	8630	8630	8620	211
428	20231222	141000	512380870	8640	8630	8640	8630	11
429	20231222	140900	512285910	8630	8650	8650	8630	523
430	20231222	140800	507771070	8650	8650	8650	8650	39
431	20231222	140700	507433720	8650	8660	8660	8640	26
432	20231222	140600	507208900	8660	8670	8670	8650	550
433	20231222	140500	502450960	8670	8680	8680	8670	9
434	20231222	140400	502372920	8660	8670	8680	8660	3
435	20231222	140300	502346910	8670	8690	8690	8670	12
436	20231222	140200	502242810	8680	8680	8680	8680	10
437	20231222	140100	502156010	8680	8690	8690	8650	2987
438	20231222	140000	476311410	8690	8690	8690	8690	511
439	20231222	135900	471870820	8690	8690	8690	8690	12
440	20231222	135800	471766540	8690	8690	8690	8690	110
441	20231222	135700	470810640	8690	8700	8700	8690	9
442	20231222	135600	470732420	8700	8700	8700	8700	9
443	20231222	135500	470654120	8700	8700	8710	8690	6378
444	20231222	135400	415180530	8700	8720	8720	8700	2994
445	20231222	135300	389106630	8710	8710	8720	8710	68
446	20231222	135200	388514260	8720	8720	8720	8720	12
447	20231222	135100	388409620	8730	8730	8730	8730	10
448	20231222	135000	388322320	8710	8730	8730	8710	131
449	20231222	134900	387181130	8730	8740	8740	8730	9
450	20231222	134800	387102480	8740	8730	8740	8730	239
451	20231222	134700	385016000	8740	8740	8740	8740	9
452	20231222	134600	384937340	8740	8720	8740	8720	10
453	20231222	134500	384850120	8720	8720	8720	8720	333
454	20231222	134400	381946360	8720	8720	8720	8720	10
455	20231222	134300	381859160	8710	8720	8720	8710	64
456	20231222	134200	381301650	8720	8720	8720	8710	68
457	20231222	134100	380709270	8720	8720	8720	8720	24
458	20231222	134000	380499990	8720	8710	8720	8710	67
459	20231222	133900	379916320	8720	8720	8720	8720	22
460	20231222	133800	379724480	8710	8710	8710	8710	58
461	20231222	133700	379219300	8720	8720	8720	8710	65
462	20231222	133600	378652850	8720	8710	8720	8710	58
463	20231222	133500	378147660	8720	8720	8720	8720	18
464	20231222	133400	377990700	8720	8710	8720	8710	60
465	20231222	133300	377468080	8720	8720	8720	8720	10
466	20231222	133200	377380880	8710	8710	8710	8710	57
467	20231222	133100	376884410	8710	8710	8710	8700	908
468	20231222	133000	368980000	8710	8710	8710	8710	1427
469	20231222	132900	356550830	8720	8720	8720	8720	5
470	20231222	132800	356507230	8710	8720	8720	8710	464
471	20231222	132700	352465690	8710	8750	8750	8710	6249
472	20231222	132600	297822240	8750	8760	8760	8750	2277
473	20231222	132500	277878680	8770	8770	8770	8770	1
474	20231222	132400	277869910	8770	8770	8770	8760	413
475	20231222	132300	274248470	8790	8790	8790	8790	0
476	20231222	132200	274248470	8790	8790	8790	8790	0
477	20231222	132100	274248470	8790	8790	8790	8790	3
478	20231222	132000	274222100	8780	8780	8780	8780	0
479	20231222	131900	274222100	8780	8780	8780	8780	0
480	20231222	131800	274222100	8780	8780	8780	8780	151
481	20231222	131700	272896320	8780	8780	8780	8780	10
482	20231222	131600	272808520	8780	8780	8780	8780	0
483	20231222	131500	272808520	8780	8780	8780	8780	0
484	20231222	131400	272808520	8780	8780	8780	8780	0
485	20231222	131300	272808520	8780	8780	8780	8780	0
486	20231222	131200	272808520	8780	8780	8780	8780	0
487	20231222	131100	272808520	8780	8780	8780	8780	48
488	20231222	131000	272387080	8770	8770	8770	8770	0
489	20231222	130900	272387080	8770	8770	8770	8770	1891
490	20231222	130800	255803010	8780	8780	8780	8780	30
491	20231222	130700	255539610	8780	8780	8780	8780	0
492	20231222	130600	255539610	8780	8780	8780	8780	50
493	20231222	130500	255100610	8780	8780	8780	8780	32
494	20231222	130400	254819650	8800	8800	8800	8780	85
495	20231222	130300	254072250	8780	8780	8780	8780	20
496	20231222	130200	253896650	8790	8790	8790	8790	130
497	20231222	130100	252753950	8780	8790	8790	8780	1082
498	20231222	130000	243253740	8790	8790	8790	8790	0
499	20231222	125900	243253740	8790	8790	8790	8790	0
500	20231222	125800	243253740	8790	8790	8790	8790	10
501	20231222	125700	243165840	8780	8780	8780	8780	0
502	20231222	125600	243165840	8780	8780	8780	8780	0
503	20231222	125500	243165840	8780	8780	8780	8780	0
504	20231222	125400	243165840	8780	8800	8800	8780	14
505	20231222	125300	243042820	8780	8780	8780	8780	2
506	20231222	125200	243025260	8780	8780	8780	8780	0
507	20231222	125100	243025260	8780	8780	8780	8780	0
508	20231222	125000	243025260	8780	8780	8780	8780	0
509	20231222	124900	243025260	8780	8780	8780	8780	0
510	20231222	124800	243025260	8780	8780	8780	8780	10
511	20231222	124700	242937460	8800	8800	8800	8800	10
512	20231222	124600	242849460	8800	8800	8800	8800	10
513	20231222	124500	242761460	8800	8800	8800	8800	0
514	20231222	124400	242761460	8800	8800	8800	8800	0
515	20231222	124300	242761460	8800	8800	8800	8800	0
516	20231222	124200	242761460	8800	8800	8800	8800	1
517	20231222	124100	242752660	8790	8790	8790	8790	0
518	20231222	124000	242752660	8790	8790	8790	8790	0
519	20231222	123900	242752660	8790	8800	8800	8790	6
520	20231222	123800	242699870	8800	8800	8800	8800	0
521	20231222	123700	242699870	8800	8800	8800	8800	0
522	20231222	123600	242699870	8800	8800	8800	8800	0
523	20231222	123500	242699870	8800	8800	8800	8800	0
524	20231222	123400	242699870	8800	8800	8800	8800	0
525	20231222	123300	242699870	8800	8800	8800	8800	0
526	20231222	123200	242699870	8800	8770	8800	8770	372
527	20231222	123100	239431220	8770	8770	8770	8770	0
528	20231222	123000	239431220	8770	8770	8770	8770	0
529	20231222	122900	239431220	8770	8770	8770	8770	0
530	20231222	122800	239431220	8770	8780	8780	8770	72
531	20231222	122700	238799690	8790	8790	8790	8790	0
532	20231222	122600	238799690	8790	8790	8790	8790	0
533	20231222	122500	238799690	8790	8790	8790	8790	5
534	20231222	122400	238755740	8800	8800	8800	8800	0
535	20231222	122300	238755740	8800	8800	8800	8800	0
536	20231222	122200	238755740	8800	8800	8800	8800	0
537	20231222	122100	238755740	8800	8800	8800	8800	0
538	20231222	122000	238755740	8800	8800	8800	8800	0
539	20231222	121900	238755740	8800	8800	8800	8800	0
540	20231222	121800	238755740	8800	8800	8800	8800	0
541	20231222	121700	238755740	8800	8800	8800	8800	0
542	20231222	121600	238755740	8800	8800	8800	8800	0
543	20231222	121500	238755740	8800	8800	8800	8800	0
544	20231222	121400	238755740	8800	8800	8800	8800	5
545	20231222	121300	238711740	8800	8800	8800	8800	1
546	20231222	121200	238702940	8770	8770	8770	8770	0
547	20231222	121100	238702940	8770	8770	8770	8770	0
548	20231222	121000	238702940	8770	8770	8770	8770	0
549	20231222	120900	238702940	8770	8780	8780	8770	52
550	20231222	120800	238246870	8790	8790	8790	8790	0
551	20231222	120700	238246870	8790	8790	8790	8790	0
552	20231222	120600	238246870	8790	8790	8790	8790	10
553	20231222	120500	238158970	8780	8780	8780	8780	0
554	20231222	120400	238158970	8780	8780	8780	8780	0
555	20231222	120300	238158970	8780	8780	8780	8780	0
556	20231222	120200	238158970	8780	8780	8780	8780	230
557	20231222	120100	236139570	8780	8780	8780	8780	0
558	20231222	120000	236139570	8780	8790	8790	8780	2334
559	20231222	115900	215623810	8790	8790	8790	8790	0
560	20231222	115800	215623810	8790	8790	8790	8790	0
561	20231222	115700	215623810	8790	8790	8790	8790	0
562	20231222	115600	215623810	8790	8790	8790	8790	0
563	20231222	115500	215623810	8790	8790	8790	8790	0
564	20231222	115400	215623810	8790	8790	8790	8790	270
565	20231222	115300	213250510	8790	8790	8790	8790	100
566	20231222	115200	212371510	8790	8790	8790	8790	0
567	20231222	115100	212371510	8790	8790	8790	8790	0
568	20231222	115000	212371510	8790	8790	8790	8790	100
569	20231222	114900	211492510	8800	8800	8800	8800	5
570	20231222	114800	211448510	8800	8800	8800	8800	1
571	20231222	114700	211439710	8800	8800	8800	8800	0
572	20231222	114600	211439710	8800	8800	8800	8800	0
573	20231222	114500	211439710	8800	8800	8800	8800	50
574	20231222	114400	210999710	8800	8800	8800	8800	0
575	20231222	114300	210999710	8800	8800	8800	8800	0
576	20231222	114200	210999710	8800	8800	8800	8800	0
577	20231222	114100	210999710	8800	8800	8800	8800	69
578	20231222	114000	210392510	8800	8800	8800	8800	103
579	20231222	113900	209486110	8790	8790	8790	8790	143
580	20231222	113800	208229140	8790	8790	8790	8790	100
581	20231222	113700	207350140	8780	8780	8780	8780	5
582	20231222	113600	207306240	8780	8780	8780	8780	69
583	20231222	113500	206700420	8780	8780	8780	8780	0
584	20231222	113400	206700420	8780	8780	8780	8780	0
585	20231222	113300	206700420	8780	8780	8780	8780	0
586	20231222	113200	206700420	8780	8780	8780	8780	0
587	20231222	113100	206700420	8780	8780	8780	8780	0
588	20231222	113000	206700420	8780	8780	8780	8780	25
589	20231222	112900	206480920	8780	8780	8780	8780	0
590	20231222	112800	206480920	8780	8780	8780	8780	9
591	20231222	112700	206401900	8790	8790	8790	8790	62
592	20231222	112600	205856920	8790	8790	8790	8790	0
593	20231222	112500	205856920	8790	8790	8790	8790	0
594	20231222	112400	205856920	8790	8790	8790	8790	5
595	20231222	112300	205812970	8750	8750	8750	8750	0
596	20231222	112200	205812970	8750	8760	8760	8750	852
597	20231222	112100	198356430	8760	8760	8760	8760	19
598	20231222	112000	198189990	8760	8790	8790	8760	2716
599	20231222	111900	174361170	8790	8790	8790	8790	0
600	20231222	111800	174361170	8790	8790	8790	8790	0
601	20231222	111700	174361170	8790	8790	8790	8790	302
602	20231222	111600	171706590	8800	8800	8800	8800	0
603	20231222	111500	171706590	8800	8800	8800	8800	0
604	20231222	111400	171706590	8800	8800	8800	8800	0
605	20231222	111300	171706590	8800	8800	8800	8800	33
606	20231222	111200	171416190	8800	8800	8800	8800	0
607	20231222	111100	171416190	8800	8800	8800	8800	1
608	20231222	111000	171407390	8800	8790	8800	8790	36
609	20231222	110900	171090940	8790	8790	8790	8790	301
610	20231222	110800	168445150	8790	8790	8790	8790	168
611	20231222	110700	166968430	8800	8800	8800	8800	0
612	20231222	110600	166968430	8800	8800	8800	8800	131
613	20231222	110500	165815630	8800	8800	8800	8800	684
614	20231222	110400	159796430	8800	8810	8810	8800	316
615	20231222	110300	157015590	8810	8810	8810	8810	81
616	20231222	110200	156301980	8810	8810	8810	8810	0
617	20231222	110100	156301980	8810	8810	8810	8810	0
618	20231222	110000	156301980	8810	8810	8810	8810	2
619	20231222	105900	156284360	8810	8830	8830	8810	20
620	20231222	105800	156108060	8810	8810	8810	8810	0
621	20231222	105700	156108060	8810	8810	8810	8810	0
622	20231222	105600	156108060	8810	8850	8850	8810	662
623	20231222	105500	150275140	8850	8850	8850	8850	0
624	20231222	105400	150275140	8850	8850	8850	8850	0
625	20231222	105300	150275140	8850	8850	8850	8850	0
626	20231222	105200	150275140	8850	8850	8850	8850	0
627	20231222	105100	150275140	8850	8850	8850	8850	0
628	20231222	105000	150275140	8850	8850	8850	8850	0
629	20231222	104900	150275140	8850	8860	8860	8850	60
630	20231222	104800	149744040	8810	8810	8810	8810	5
631	20231222	104700	149699990	8810	8810	8810	8810	0
632	20231222	104600	149699990	8810	8810	8810	8810	100
633	20231222	104500	148818990	8810	8810	8810	8810	0
634	20231222	104400	148818990	8810	8810	8810	8810	121
635	20231222	104300	147752980	8810	8810	8810	8810	0
636	20231222	104200	147752980	8810	8810	8810	8810	0
637	20231222	104100	147752980	8810	8810	8810	8810	0
638	20231222	104000	147752980	8810	8810	8810	8810	0
639	20231222	103900	147752980	8810	8810	8810	8810	10
640	20231222	103800	147664880	8820	8820	8820	8820	0
641	20231222	103700	147664880	8820	8820	8820	8820	451
642	20231222	103600	143687060	8830	8860	8860	8830	2
643	20231222	103500	143669370	8860	8860	8860	8860	0
644	20231222	103400	143669370	8860	8830	8860	8830	5
645	20231222	103300	143625100	8820	8820	8820	8820	15
646	20231222	103200	143492800	8830	8830	8830	8830	0
647	20231222	103100	143492800	8830	8830	8830	8830	0
648	20231222	103000	143492800	8830	8830	8830	8830	0
649	20231222	102900	143492800	8830	8830	8830	8830	23
650	20231222	102800	143289710	8830	8830	8830	8830	0
651	20231222	102700	143289710	8830	8830	8830	8830	0
652	20231222	102600	143289710	8830	8830	8830	8830	0
653	20231222	102500	143289710	8830	8820	8830	8820	290
654	20231222	102400	140731900	8820	8820	8820	8820	1
655	20231222	102300	140723080	8820	8820	8820	8820	0
656	20231222	102200	140723080	8820	8820	8820	8820	0
657	20231222	102100	140723080	8820	8820	8820	8820	0
658	20231222	102000	140723080	8820	8820	8820	8820	0
659	20231222	101900	140723080	8820	8820	8820	8820	2
660	20231222	101800	140705440	8870	8870	8870	8870	5
661	20231222	101700	140661090	8810	8810	8810	8810	0
662	20231222	101600	140661090	8810	8810	8810	8810	0
663	20231222	101500	140661090	8810	8810	8810	8810	0
664	20231222	101400	140661090	8810	8810	8810	8810	0
665	20231222	101300	140661090	8810	8810	8810	8810	0
666	20231222	101200	140661090	8810	8860	8860	8810	131
667	20231222	101100	139500930	8860	8860	8860	8860	0
668	20231222	101000	139500930	8860	8860	8860	8860	0
669	20231222	100900	139500930	8860	8860	8860	8860	0
670	20231222	100800	139500930	8860	8860	8860	8860	0
671	20231222	100700	139500930	8860	8860	8860	8860	20
672	20231222	100600	139323730	8860	8840	8860	8840	1237
673	20231222	100500	128366720	8860	8860	8860	8860	0
674	20231222	100400	128366720	8860	8860	8860	8860	0
675	20231222	100300	128366720	8860	8860	8860	8860	0
676	20231222	100200	128366720	8860	8860	8860	8860	3
677	20231222	100100	128340140	8880	8880	8880	8880	0
678	20231222	100000	128340140	8880	8880	8880	8880	0
679	20231222	095900	128340140	8880	8880	8880	8880	0
680	20231222	095800	128340140	8880	8880	8880	8880	1
681	20231222	095700	128331260	8800	8800	8800	8800	0
682	20231222	095600	128331260	8800	8800	8800	8800	0
683	20231222	095500	128331260	8800	8800	8800	8790	582
684	20231222	095400	123211390	8800	8810	8810	8800	565
685	20231222	095300	118239180	8820	8820	8820	8820	218
686	20231222	095200	116316420	8820	8820	8820	8820	0
687	20231222	095100	116316420	8820	8820	8820	8820	1
688	20231222	095000	116307600	8820	8820	8820	8820	0
689	20231222	094900	116307600	8820	8870	8890	8820	608
690	20231222	094800	110907630	8870	8820	8870	8820	200
691	20231222	094700	109135030	8800	8800	8800	8800	4
692	20231222	094600	109099830	8800	8800	8800	8800	0
693	20231222	094500	109099830	8800	8800	8800	8800	0
694	20231222	094400	109099830	8800	8800	8800	8800	0
695	20231222	094300	109099830	8800	8800	8800	8800	0
696	20231222	094200	109099830	8800	8800	8800	8800	0
697	20231222	094100	109099830	8800	8800	8800	8800	106
698	20231222	094000	108167030	8820	8820	8820	8820	0
699	20231222	093900	108167030	8820	8820	8820	8820	1
700	20231222	093800	108158210	8780	8780	8780	8780	497
701	20231222	093700	103794550	8780	8780	8780	8780	0
702	20231222	093600	103794550	8780	8770	8780	8770	58
703	20231222	093500	103285760	8770	8770	8770	8770	0
704	20231222	093400	103285760	8770	8770	8770	8770	183
705	20231222	093300	101680850	8780	8790	8790	8780	743
706	20231222	093200	95151520	8790	8790	8790	8790	7
707	20231222	093100	95089990	8790	8790	8790	8790	0
708	20231222	093000	95089990	8790	8790	8790	8790	111
709	20231222	092900	94114300	8790	8790	8790	8790	310
710	20231222	092800	91389400	8790	8790	8790	8790	0
711	20231222	092700	91389400	8790	8790	8790	8790	0
712	20231222	092600	91389400	8790	8790	8790	8790	0
713	20231222	092500	91389400	8790	8820	8820	8790	5635
714	20231222	092400	41782700	8820	8820	8820	8820	0
715	20231222	092300	41782700	8820	8820	8820	8820	0
716	20231222	092200	41782700	8820	8820	8820	8820	0
717	20231222	092100	41782700	8820	8830	8830	8820	113
718	20231222	092000	40785930	8910	8910	8910	8910	0
719	20231222	091900	40785930	8910	8910	8910	8910	0
720	20231222	091800	40785930	8910	8820	8910	8820	153
721	20231222	091700	39423010	8820	8830	8830	8820	1071
722	20231222	091600	29967180	8830	8830	8830	8830	14
723	20231222	091500	29843560	8830	8840	8840	8830	567
724	20231222	091400	24836930	8880	8870	8880	8870	36
725	20231222	091300	24517600	8830	8870	8870	8830	3
726	20231222	091200	24491030	8870	8860	8870	8830	85
727	20231222	091100	23738220	8870	8910	8910	8870	2032
728	20231222	091000	5702620	8910	8910	8910	8910	0
729	20231222	090900	5702620	8910	8910	8910	8910	1
730	20231222	090800	5693710	8880	8880	8880	8880	0
731	20231222	090700	5693710	8880	8880	8880	8880	0
732	20231222	090600	5693710	8880	8880	8880	8880	5
733	20231222	090500	5649310	8880	8900	8900	8880	27
734	20231222	090400	5409420	8980	8980	8980	8980	3
735	20231222	090300	5382480	8900	9000	9000	8900	41
736	20231222	090200	5017170	8920	8920	8920	8900	273
737	20231222	090100	2586410	8920	8920	8920	8920	10
738	20231222	090000	2497210	9000	8950	9000	8950	279