KissMeData/043650/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	192400	480288990	5980	5980	5980	5980	1627
3	20231222	192300	480288990	5980	5980	5980	5980	0
4	20231222	192200	480288990	5980	5980	5980	5980	0
5	20231222	192100	480288990	5980	5980	5980	5980	0
6	20231222	192000	480288990	5980	5980	5980	5980	0
7	20231222	191900	480288990	5980	5980	5980	5980	0
8	20231222	191800	480288990	5980	5980	5980	5980	0
9	20231222	191700	480288990	5980	5980	5980	5980	0
10	20231222	191600	480288990	5980	5980	5980	5980	0
11	20231222	191500	480288990	5980	5980	5980	5980	0
12	20231222	191400	480288990	5980	5980	5980	5980	0
13	20231222	191300	480288990	5980	5980	5980	5980	0
14	20231222	191200	480288990	5980	5980	5980	5980	0
15	20231222	191100	480288990	5980	5980	5980	5980	0
16	20231222	191000	480288990	5980	5980	5980	5980	0
17	20231222	190900	480288990	5980	5980	5980	5980	0
18	20231222	190800	480288990	5980	5980	5980	5980	0
19	20231222	190700	480288990	5980	5980	5980	5980	0
20	20231222	190600	480288990	5980	5980	5980	5980	0
21	20231222	190500	480288990	5980	5980	5980	5980	0
22	20231222	190400	480288990	5980	5980	5980	5980	0
23	20231222	190300	480288990	5980	5980	5980	5980	0
24	20231222	190200	480288990	5980	5980	5980	5980	0
25	20231222	190100	480288990	5980	5980	5980	5980	0
26	20231222	190000	480288990	5980	5980	5980	5980	0
27	20231222	185900	480288990	5980	5980	5980	5980	0
28	20231222	185800	480288990	5980	5980	5980	5980	0
29	20231222	185700	480288990	5980	5980	5980	5980	0
30	20231222	185600	480288990	5980	5980	5980	5980	0
31	20231222	185500	480288990	5980	5980	5980	5980	0
32	20231222	185400	480288990	5980	5980	5980	5980	1627
33	20231222	185300	480288990	5980	5980	5980	5980	0
34	20231222	185200	480288990	5980	5980	5980	5980	0
35	20231222	185100	480288990	5980	5980	5980	5980	0
36	20231222	185000	480288990	5980	5980	5980	5980	0
37	20231222	184900	480288990	5980	5980	5980	5980	0
38	20231222	184800	480288990	5980	5980	5980	5980	0
39	20231222	184700	480288990	5980	5980	5980	5980	0
40	20231222	184600	480288990	5980	5980	5980	5980	0
41	20231222	184500	480288990	5980	5980	5980	5980	0
42	20231222	184400	480288990	5980	5980	5980	5980	0
43	20231222	184300	480288990	5980	5980	5980	5980	0
44	20231222	184200	480288990	5980	5980	5980	5980	0
45	20231222	184100	480288990	5980	5980	5980	5980	0
46	20231222	184000	480288990	5980	5980	5980	5980	0
47	20231222	183900	480288990	5980	5980	5980	5980	0
48	20231222	183800	480288990	5980	5980	5980	5980	0
49	20231222	183700	480288990	5980	5980	5980	5980	0
50	20231222	183600	480288990	5980	5980	5980	5980	0
51	20231222	183500	480288990	5980	5980	5980	5980	0
52	20231222	183400	480288990	5980	5980	5980	5980	0
53	20231222	183300	480288990	5980	5980	5980	5980	0
54	20231222	183200	480288990	5980	5980	5980	5980	0
55	20231222	183100	480288990	5980	5980	5980	5980	0
56	20231222	183000	480288990	5980	5980	5980	5980	0
57	20231222	182900	480288990	5980	5980	5980	5980	0
58	20231222	182800	480288990	5980	5980	5980	5980	0
59	20231222	182700	480288990	5980	5980	5980	5980	0
60	20231222	182600	480288990	5980	5980	5980	5980	0
61	20231222	182500	480288990	5980	5980	5980	5980	0
62	20231222	182400	480288990	5980	5980	5980	5980	1627
63	20231222	182300	480288990	5980	5980	5980	5980	0
64	20231222	182200	480288990	5980	5980	5980	5980	0
65	20231222	182100	480288990	5980	5980	5980	5980	0
66	20231222	182000	480288990	5980	5980	5980	5980	0
67	20231222	181900	480288990	5980	5980	5980	5980	0
68	20231222	181800	480288990	5980	5980	5980	5980	0
69	20231222	181700	480288990	5980	5980	5980	5980	0
70	20231222	181600	480288990	5980	5980	5980	5980	0
71	20231222	181500	480288990	5980	5980	5980	5980	0
72	20231222	181400	480288990	5980	5980	5980	5980	0
73	20231222	181300	480288990	5980	5980	5980	5980	0
74	20231222	181200	480288990	5980	5980	5980	5980	0
75	20231222	181100	480288990	5980	5980	5980	5980	0
76	20231222	181000	480288990	5980	5980	5980	5980	0
77	20231222	180900	480288990	5980	5980	5980	5980	0
78	20231222	180800	480288990	5980	5980	5980	5980	0
79	20231222	180700	480288990	5980	5980	5980	5980	0
80	20231222	180600	480288990	5980	5980	5980	5980	0
81	20231222	180500	480288990	5980	5980	5980	5980	0
82	20231222	180400	480288990	5980	5980	5980	5980	0
83	20231222	180300	480288990	5980	5980	5980	5980	0
84	20231222	180200	480288990	5980	5980	5980	5980	0
85	20231222	180100	480288990	5980	5980	5980	5980	0
86	20231222	180000	480288990	5980	5980	5980	5980	0
87	20231222	175900	480288990	5980	5980	5980	5980	0
88	20231222	175800	480288990	5980	5980	5980	5980	0
89	20231222	175700	480288990	5980	5980	5980	5980	0
90	20231222	175600	480288990	5980	5980	5980	5980	0
91	20231222	175500	480288990	5980	5980	5980	5980	0
92	20231222	175400	480288990	5980	5980	5980	5980	1627
93	20231222	175300	480288990	5980	5980	5980	5980	0
94	20231222	175200	480288990	5980	5980	5980	5980	0
95	20231222	175100	480288990	5980	5980	5980	5980	0
96	20231222	175000	480288990	5980	5980	5980	5980	0
97	20231222	174900	480288990	5980	5980	5980	5980	0
98	20231222	174800	480288990	5980	5980	5980	5980	0
99	20231222	174700	480288990	5980	5980	5980	5980	0
100	20231222	174600	480288990	5980	5980	5980	5980	0
101	20231222	174500	480288990	5980	5980	5980	5980	0
102	20231222	174400	480288990	5980	5980	5980	5980	0
103	20231222	174300	480288990	5980	5980	5980	5980	0
104	20231222	174200	480288990	5980	5980	5980	5980	0
105	20231222	174100	480288990	5980	5980	5980	5980	0
106	20231222	174000	480288990	5980	5980	5980	5980	0
107	20231222	173900	480288990	5980	5980	5980	5980	0
108	20231222	173800	480288990	5980	5980	5980	5980	0
109	20231222	173700	480288990	5980	5980	5980	5980	0
110	20231222	173600	480288990	5980	5980	5980	5980	0
111	20231222	173500	480288990	5980	5980	5980	5980	0
112	20231222	173400	480288990	5980	5980	5980	5980	0
113	20231222	173300	480288990	5980	5980	5980	5980	0
114	20231222	173200	480288990	5980	5980	5980	5980	0
115	20231222	173100	480288990	5980	5980	5980	5980	0
116	20231222	173000	480288990	5980	5980	5980	5980	0
117	20231222	172900	480288990	5980	5980	5980	5980	0
118	20231222	172800	480288990	5980	5980	5980	5980	0
119	20231222	172700	480288990	5980	5980	5980	5980	0
120	20231222	172600	480288990	5980	5980	5980	5980	0
121	20231222	172500	480288990	5980	5980	5980	5980	0
122	20231222	172400	480288990	5980	5980	5980	5980	1627
123	20231222	172300	480288990	5980	5980	5980	5980	0
124	20231222	172200	480288990	5980	5980	5980	5980	0
125	20231222	172100	480288990	5980	5980	5980	5980	0
126	20231222	172000	480288990	5980	5980	5980	5980	0
127	20231222	171900	480288990	5980	5980	5980	5980	0
128	20231222	171800	480288990	5980	5980	5980	5980	0
129	20231222	171700	480288990	5980	5980	5980	5980	0
130	20231222	171600	480288990	5980	5980	5980	5980	0
131	20231222	171500	480288990	5980	5980	5980	5980	0
132	20231222	171400	480288990	5980	5980	5980	5980	0
133	20231222	171300	480288990	5980	5980	5980	5980	0
134	20231222	171200	480288990	5980	5980	5980	5980	0
135	20231222	171100	480288990	5980	5980	5980	5980	0
136	20231222	171000	480288990	5980	5980	5980	5980	0
137	20231222	170900	480288990	5980	5980	5980	5980	0
138	20231222	170800	480288990	5980	5980	5980	5980	0
139	20231222	170700	480288990	5980	5980	5980	5980	0
140	20231222	170600	480288990	5980	5980	5980	5980	0
141	20231222	170500	480288990	5980	5980	5980	5980	0
142	20231222	170400	480288990	5980	5980	5980	5980	0
143	20231222	170300	480288990	5980	5980	5980	5980	0
144	20231222	170200	480288990	5980	5980	5980	5980	0
145	20231222	170100	480288990	5980	5980	5980	5980	0
146	20231222	170000	480288990	5980	5980	5980	5980	0
147	20231222	165900	480288990	5980	5980	5980	5980	0
148	20231222	165800	480288990	5980	5980	5980	5980	0
149	20231222	165700	480288990	5980	5980	5980	5980	0
150	20231222	165600	480288990	5980	5980	5980	5980	0
151	20231222	165500	480288990	5980	5980	5980	5980	0
152	20231222	165400	480288990	5980	5980	5980	5980	1627
153	20231222	165300	480288990	5980	5980	5980	5980	0
154	20231222	165200	480288990	5980	5980	5980	5980	0
155	20231222	165100	480288990	5980	5980	5980	5980	0
156	20231222	165000	480288990	5980	5980	5980	5980	0
157	20231222	164900	480288990	5980	5980	5980	5980	0
158	20231222	164800	480288990	5980	5980	5980	5980	0
159	20231222	164700	480288990	5980	5980	5980	5980	0
160	20231222	164600	480288990	5980	5980	5980	5980	0
161	20231222	164500	480288990	5980	5980	5980	5980	0
162	20231222	164400	480288990	5980	5980	5980	5980	0
163	20231222	164300	480288990	5980	5980	5980	5980	0
164	20231222	164200	480288990	5980	5980	5980	5980	0
165	20231222	164100	480288990	5980	5980	5980	5980	0
166	20231222	164000	480288990	5980	5980	5980	5980	0
167	20231222	163900	480288990	5980	5980	5980	5980	0
168	20231222	163800	480288990	5980	5980	5980	5980	0
169	20231222	163700	480288990	5980	5980	5980	5980	0
170	20231222	163600	480288990	5980	5980	5980	5980	0
171	20231222	163500	480288990	5980	5980	5980	5980	0
172	20231222	163400	480288990	5980	5980	5980	5980	0
173	20231222	163300	480288990	5980	5980	5980	5980	0
174	20231222	163200	480288990	5980	5980	5980	5980	0
175	20231222	163100	480288990	5980	5980	5980	5980	0
176	20231222	163000	480288990	5980	5980	5980	5980	0
177	20231222	162900	480288990	5980	5980	5980	5980	0
178	20231222	162800	480288990	5980	5980	5980	5980	0
179	20231222	162700	480288990	5980	5980	5980	5980	0
180	20231222	162600	480288990	5980	5980	5980	5980	0
181	20231222	162500	480288990	5980	5980	5980	5980	0
182	20231222	162400	480288990	5980	5980	5980	5980	1627
183	20231222	162300	480288990	5980	5980	5980	5980	0
184	20231222	162200	480288990	5980	5980	5980	5980	0
185	20231222	162100	480288990	5980	5980	5980	5980	0
186	20231222	162000	480288990	5980	5980	5980	5980	0
187	20231222	161900	480288990	5980	5980	5980	5980	0
188	20231222	161800	480288990	5980	5980	5980	5980	0
189	20231222	161700	480288990	5980	5980	5980	5980	0
190	20231222	161600	480288990	5980	5980	5980	5980	0
191	20231222	161500	480288990	5980	5980	5980	5980	0
192	20231222	161400	480288990	5980	5980	5980	5980	0
193	20231222	161300	480288990	5980	5980	5980	5980	0
194	20231222	161200	480288990	5980	5980	5980	5980	0
195	20231222	161100	480288990	5980	5980	5980	5980	0
196	20231222	161000	480288990	5980	5980	5980	5980	0
197	20231222	160900	480288990	5980	5980	5980	5980	0
198	20231222	160800	480288990	5980	5980	5980	5980	0
199	20231222	160700	480288990	5980	5980	5980	5980	0
200	20231222	160600	480288990	5980	5980	5980	5980	0
201	20231222	160500	480288990	5980	5980	5980	5980	0
202	20231222	160400	480288990	5980	5980	5980	5980	0
203	20231222	160300	480288990	5980	5980	5980	5980	0
204	20231222	160200	480288990	5980	5980	5980	5980	0
205	20231222	160100	480288990	5980	5980	5980	5980	0
206	20231222	160000	480288990	5980	5980	5980	5980	0
207	20231222	155900	480288990	5980	5980	5980	5980	0
208	20231222	155800	480288990	5980	5980	5980	5980	0
209	20231222	155700	480288990	5980	5980	5980	5980	0
210	20231222	155600	480288990	5980	5980	5980	5980	0
211	20231222	155500	480288990	5980	5980	5980	5980	0
212	20231222	155400	480288990	5980	5980	5980	5980	1627
213	20231222	155300	480288990	5980	5980	5980	5980	0
214	20231222	155200	480288990	5980	5980	5980	5980	0
215	20231222	155100	480288990	5980	5980	5980	5980	0
216	20231222	155000	480288990	5980	5980	5980	5980	0
217	20231222	154900	480288990	5980	5980	5980	5980	0
218	20231222	154800	480288990	5980	5980	5980	5980	0
219	20231222	154700	480288990	5980	5980	5980	5980	0
220	20231222	154600	480288990	5980	5980	5980	5980	0
221	20231222	154500	480288990	5980	5980	5980	5980	0
222	20231222	154400	480288990	5980	5980	5980	5980	0
223	20231222	154300	480288990	5980	5980	5980	5980	0
224	20231222	154200	480288990	5980	5980	5980	5980	0
225	20231222	154100	480288990	5980	5980	5980	5980	0
226	20231222	154000	480288990	5980	5980	5980	5980	0
227	20231222	153900	480288990	5980	5980	5980	5980	0
228	20231222	153800	480288990	5980	5980	5980	5980	0
229	20231222	153700	480288990	5980	5980	5980	5980	0
230	20231222	153600	480288990	5980	5980	5980	5980	0
231	20231222	153500	480288990	5980	5980	5980	5980	0
232	20231222	153400	480288990	5980	5980	5980	5980	0
233	20231222	153300	480288990	5980	5980	5980	5980	0
234	20231222	153200	480288990	5980	5980	5980	5980	0
235	20231222	153100	480288990	5980	5980	5980	5980	0
236	20231222	153000	480288990	5980	5980	5980	5980	1627
237	20231222	152900	470559530	6010	6010	6010	6010	0
238	20231222	152800	470559530	6010	6010	6010	6010	0
239	20231222	152700	470559530	6010	6010	6010	6010	0
240	20231222	152600	470559530	6010	6010	6010	6010	0
241	20231222	152500	470559530	6010	6010	6010	6010	0
242	20231222	152400	470559530	6010	6010	6010	6010	0
243	20231222	152300	470559530	6010	6010	6010	6010	0
244	20231222	152200	470559530	6010	6010	6010	6010	0
245	20231222	152100	470559530	6010	6010	6010	6010	0
246	20231222	152000	470559530	6010	6010	6010	6010	0
247	20231222	151900	470559530	6010	5970	6010	5970	2150
248	20231222	151800	457661360	5970	5990	5990	5970	910
249	20231222	151700	452211230	5990	5990	5990	5990	819
250	20231222	151600	447305420	5990	5960	5990	5960	133
251	20231222	151500	446512410	5990	5970	5990	5970	1253
252	20231222	151400	439019640	5970	5970	5970	5970	10
253	20231222	151300	438959940	5970	5970	5970	5970	0
254	20231222	151200	438959940	5970	5970	5970	5970	2
255	20231222	151100	438948000	5970	5970	5970	5970	10
256	20231222	151000	438888300	5960	5970	5970	5960	231
257	20231222	150900	437510250	5970	5970	5970	5970	359
258	20231222	150800	435367020	5970	5960	5970	5960	112
259	20231222	150700	434699280	5980	5980	5980	5980	0
260	20231222	150600	434699280	5980	5970	5980	5970	2
261	20231222	150500	434687330	5960	5960	5960	5960	263
262	20231222	150400	433119850	5970	5970	5970	5970	84
263	20231222	150300	432618370	5980	5980	5980	5980	0
264	20231222	150200	432618370	5980	5980	5980	5980	0
265	20231222	150100	432618370	5980	5980	5980	5980	50
266	20231222	150000	432319370	5980	5970	5980	5970	10
267	20231222	145900	432259580	5980	5980	5980	5980	81
268	20231222	145800	431775200	5960	5960	5960	5960	0
269	20231222	145700	431775200	5960	5980	5980	5960	1083
270	20231222	145600	425319430	5980	5980	5980	5980	114
271	20231222	145500	424637710	5980	5980	5980	5980	50
272	20231222	145400	424338710	5980	5980	5980	5980	128
273	20231222	145300	423573270	5980	5980	5980	5980	81
274	20231222	145200	423088890	5980	5980	5980	5980	81
275	20231222	145100	422604510	5980	5980	5980	5980	41
276	20231222	145000	422359330	5960	5960	5960	5960	0
277	20231222	144900	422359330	5960	5960	5960	5960	1
278	20231222	144800	422353370	5980	5980	5980	5980	81
279	20231222	144700	421868990	5980	5980	5980	5980	81
280	20231222	144600	421384610	5980	5980	5980	5980	88
281	20231222	144500	420858370	5980	5980	5980	5980	1
282	20231222	144400	420852390	5970	5970	5970	5970	0
283	20231222	144300	420852390	5970	5970	5970	5970	62
284	20231222	144200	420482250	5970	5970	5970	5970	0
285	20231222	144100	420482250	5970	5970	5970	5970	100
286	20231222	144000	419885250	5970	5970	5970	5970	50
287	20231222	143900	419586750	5970	5970	5970	5970	0
288	20231222	143800	419586750	5970	5970	5970	5970	0
289	20231222	143700	419586750	5970	5980	5980	5970	161
290	20231222	143600	418625570	5980	5980	5980	5980	41
291	20231222	143500	418380390	5980	5980	5980	5980	40
292	20231222	143400	418141190	5980	5980	5980	5980	41
293	20231222	143300	417896010	5980	5980	5980	5980	40
294	20231222	143200	417656810	5980	5980	5980	5980	81
295	20231222	143100	417172430	5980	5980	5980	5980	81
296	20231222	143000	416688050	5980	5980	5980	5980	40
297	20231222	142900	416448850	5980	5980	5980	5980	41
298	20231222	142800	416203670	5980	5980	5980	5980	1
299	20231222	142700	416197690	5950	5960	5960	5950	103
300	20231222	142600	415584370	5960	5970	5970	5960	189
301	20231222	142500	414457360	5970	5970	5970	5970	32
302	20231222	142400	414266320	5970	5980	5980	5970	103
303	20231222	142300	413650900	5970	5970	5970	5970	70
304	20231222	142200	413233000	5970	5970	5970	5970	81
305	20231222	142100	412749430	5970	5970	5970	5970	40
306	20231222	142000	412510630	5960	5960	5960	5950	1227
307	20231222	141900	405199590	5950	5950	5950	5950	5
308	20231222	141800	405169840	5950	5950	5950	5950	167
309	20231222	141700	404176190	5950	5950	5950	5950	1405
310	20231222	141600	395816440	5960	5960	5960	5960	965
311	20231222	141500	390065040	5960	5960	5960	5960	178
312	20231222	141400	389004160	5970	5970	5970	5970	81
313	20231222	141300	388520590	5970	5970	5970	5970	124
314	20231222	141200	387780310	5970	5970	5970	5970	5
315	20231222	141100	387750460	5960	5960	5960	5960	13
316	20231222	141000	387672980	5960	5970	5970	5960	89
317	20231222	140900	387142140	5960	5970	5970	5960	81
318	20231222	140800	386658970	5960	5950	5960	5950	142
319	20231222	140700	385812660	5950	5950	5950	5950	0
320	20231222	140600	385812660	5950	5950	5950	5950	0
321	20231222	140500	385812660	5950	5970	5970	5950	81
322	20231222	140400	385329750	5970	5950	5970	5940	338
323	20231222	140300	383318050	5970	5970	5970	5970	80
324	20231222	140200	382840450	5970	5970	5970	5970	40
325	20231222	140100	382601650	5970	5950	5970	5950	29
326	20231222	140000	382429080	5950	5950	5950	5950	24
327	20231222	135900	382286280	5950	5970	5970	5950	181
328	20231222	135800	381207710	5970	5970	5970	5970	70
329	20231222	135700	380789810	5970	5970	5970	5970	42
330	20231222	135600	380539070	5930	5950	5950	5930	1811
331	20231222	135500	369776810	5970	5970	5970	5970	233
332	20231222	135400	368385800	5970	5970	5970	5970	40
333	20231222	135300	368147000	5950	5950	5950	5950	0
334	20231222	135200	368147000	5950	5950	5950	5950	83
335	20231222	135100	367653150	5950	5950	5950	5950	98
336	20231222	135000	367070050	5950	5950	5950	5950	52
337	20231222	134900	366760650	5950	5960	5960	5950	122
338	20231222	134800	366033940	5960	5960	5960	5960	40
339	20231222	134700	365795540	5950	5950	5950	5950	230
340	20231222	134600	364427040	5940	5940	5940	5940	119
341	20231222	134500	363720180	5940	5960	5960	5940	1300
342	20231222	134400	355988240	5980	5980	5980	5980	41
343	20231222	134300	355743060	5980	5980	5980	5980	5
344	20231222	134200	355713160	5980	5970	5980	5970	10
345	20231222	134100	355653370	5980	5980	5980	5980	30
346	20231222	134000	355473970	5980	5980	5980	5980	10
347	20231222	133900	355414170	5950	5960	5960	5950	81
348	20231222	133800	354932160	5970	5970	5970	5970	5
349	20231222	133700	354902310	5970	5970	5970	5970	50
350	20231222	133600	354603810	5970	5970	5970	5970	25
351	20231222	133500	354454560	5970	5970	5970	5970	0
352	20231222	133400	354454560	5970	5970	5970	5970	0
353	20231222	133300	354454560	5970	5970	5970	5970	0
354	20231222	133200	354454560	5970	5970	5970	5970	0
355	20231222	133100	354454560	5970	5970	5970	5970	15
356	20231222	133000	354365010	5960	5960	5960	5960	0
357	20231222	132900	354365010	5960	5960	5960	5960	0
358	20231222	132800	354365010	5960	5960	5960	5960	51
359	20231222	132700	354061050	5980	5980	5980	5980	4
360	20231222	132600	354037130	5980	5980	5980	5980	0
361	20231222	132500	354037130	5980	5980	5980	5980	0
362	20231222	132400	354037130	5980	5980	5980	5980	0
363	20231222	132300	354037130	5980	5980	5980	5980	1
364	20231222	132200	354031150	5950	5950	5950	5950	0
365	20231222	132100	354031150	5950	5950	5950	5950	0
366	20231222	132000	354031150	5950	5950	5950	5950	0
367	20231222	131900	354031150	5950	5990	5990	5950	3
368	20231222	131800	354013240	6000	6000	6000	6000	0
369	20231222	131700	354013240	6000	6000	6000	6000	0
370	20231222	131600	354013240	6000	6000	6000	6000	0
371	20231222	131500	354013240	6000	5970	6000	5970	93
372	20231222	131400	353457600	5970	5950	5970	5950	81
373	20231222	131300	352974330	5940	5940	5940	5940	1
374	20231222	131200	352968390	5940	5940	5940	5940	0
375	20231222	131100	352968390	5940	5940	5940	5940	300
376	20231222	131000	351186390	5940	5940	5940	5940	0
377	20231222	130900	351186390	5940	5940	5940	5940	0
378	20231222	130800	351186390	5940	5960	5960	5940	3435
379	20231222	130700	330778970	5960	5960	5960	5960	45
380	20231222	130600	330510770	5960	5970	5970	5960	67
381	20231222	130500	330111440	5970	5970	5970	5970	0
382	20231222	130400	330111440	5970	5970	5970	5970	4
383	20231222	130300	330087560	5980	5980	5980	5980	0
384	20231222	130200	330087560	5980	5980	5980	5980	0
385	20231222	130100	330087560	5980	5980	5980	5980	0
386	20231222	130000	330087560	5980	5980	5980	5980	0
387	20231222	125900	330087560	5980	5980	5980	5980	0
388	20231222	125800	330087560	5980	5980	5980	5980	0
389	20231222	125700	330087560	5980	5980	5980	5980	3
390	20231222	125600	330069620	5980	5980	5980	5980	0
391	20231222	125500	330069620	5980	5980	5980	5980	0
392	20231222	125400	330069620	5980	5980	5980	5980	0
393	20231222	125300	330069620	5980	6000	6000	5980	252
394	20231222	125200	328557660	6000	6000	6000	6000	500
395	20231222	125100	325557660	6000	6000	6000	6000	0
396	20231222	125000	325557660	6000	6000	6000	6000	0
397	20231222	124900	325557660	6000	6000	6000	6000	79
398	20231222	124800	325083660	6000	5980	6000	5980	11
399	20231222	124700	325017780	5970	5970	5970	5970	5
400	20231222	124600	324987930	5970	5970	5970	5970	16
401	20231222	124500	324892410	5980	5980	5980	5980	0
402	20231222	124400	324892410	5980	5980	5980	5980	505
403	20231222	124300	321872510	5980	5970	5980	5970	167
404	20231222	124200	320873900	5940	5970	5970	5940	1460
405	20231222	124100	312171520	5960	5990	5990	5960	2195
406	20231222	124000	299064000	5990	5990	5990	5990	300
407	20231222	123900	297267000	6000	5980	6000	5970	51
408	20231222	123800	296962470	6000	5990	6000	5990	11
409	20231222	123700	296896570	5990	5990	5990	5990	3
410	20231222	123600	296878600	6000	6000	6000	6000	0
411	20231222	123500	296878600	6000	6000	6000	6000	0
412	20231222	123400	296878600	6000	6000	6000	6000	0
413	20231222	123300	296878600	6000	6000	6000	6000	0
414	20231222	123200	296878600	6000	6000	6000	6000	0
415	20231222	123100	296878600	6000	5990	6000	5990	2
416	20231222	123000	296866610	5990	5990	5990	5990	35
417	20231222	122900	296656960	6000	6000	6000	6000	0
418	20231222	122800	296656960	6000	6010	6010	6000	31
419	20231222	122700	296470850	6010	6000	6010	6000	97
420	20231222	122600	295888840	6000	5990	6000	5990	56
421	20231222	122500	295553390	5990	5990	5990	5990	20
422	20231222	122400	295433590	5990	5990	5990	5990	22
423	20231222	122300	295301810	5990	5980	5990	5980	400
424	20231222	122200	292905880	5980	5980	5980	5980	65
425	20231222	122100	292517180	5980	5980	5980	5980	0
426	20231222	122000	292517180	5980	5980	5980	5980	0
427	20231222	121900	292517180	5980	5980	5980	5980	31
428	20231222	121800	292331800	5970	5970	5970	5970	30
429	20231222	121700	292152700	5970	5960	5970	5960	2850
430	20231222	121600	275144030	5960	5960	5960	5960	5
431	20231222	121500	275114230	5960	5960	5960	5960	0
432	20231222	121400	275114230	5960	5960	5960	5960	0
433	20231222	121300	275114230	5960	5960	5960	5960	0
434	20231222	121200	275114230	5960	5960	5960	5960	1
435	20231222	121100	275108270	5950	5950	5950	5950	1
436	20231222	121000	275102320	5960	5960	5960	5960	50
437	20231222	120900	274804320	5960	5960	5960	5960	0
438	20231222	120800	274804320	5960	5960	5960	5960	20
439	20231222	120700	274685120	5960	5960	5960	5960	10
440	20231222	120600	274625520	5960	5940	5960	5940	2
441	20231222	120500	274613620	5940	5940	5940	5940	1054
442	20231222	120400	268352860	5940	5940	5940	5940	0
443	20231222	120300	268352860	5940	5940	5940	5940	806
444	20231222	120200	263565220	5940	5940	5940	5940	0
445	20231222	120100	263565220	5940	5940	5940	5940	0
446	20231222	120000	263565220	5940	5940	5940	5940	0
447	20231222	115900	263565220	5940	5940	5940	5940	0
448	20231222	115800	263565220	5940	5950	5970	5940	1679
449	20231222	115700	253575250	5970	5970	5970	5970	0
450	20231222	115600	253575250	5970	5970	5970	5970	1
451	20231222	115500	253569280	5960	5950	5970	5950	7
452	20231222	115400	253527560	5970	5970	5970	5970	0
453	20231222	115300	253527560	5970	5970	5970	5970	0
454	20231222	115200	253527560	5970	5970	5970	5970	0
455	20231222	115100	253527560	5970	5970	5970	5970	340
456	20231222	115000	251497760	5970	5970	5970	5970	0
457	20231222	114900	251497760	5970	5970	5970	5970	0
458	20231222	114800	251497760	5970	5970	5970	5970	1
459	20231222	114700	251491790	5960	5960	5960	5960	30
460	20231222	114600	251312990	5960	5960	5960	5960	0
461	20231222	114500	251312990	5960	5960	5960	5960	504
462	20231222	114400	248309150	5970	5970	5970	5970	0
463	20231222	114300	248309150	5970	5970	5970	5970	0
464	20231222	114200	248309150	5970	5970	5970	5970	18
465	20231222	114100	248201690	5970	5970	5970	5970	0
466	20231222	114000	248201690	5970	5970	5970	5970	0
467	20231222	113900	248201690	5970	5970	5970	5970	1
468	20231222	113800	248195720	5960	5960	5960	5960	65
469	20231222	113700	247808320	5970	5970	5970	5970	0
470	20231222	113600	247808320	5970	5970	5970	5970	0
471	20231222	113500	247808320	5970	5970	5970	5970	0
472	20231222	113400	247808320	5970	5970	5970	5970	0
473	20231222	113300	247808320	5970	5970	5970	5970	0
474	20231222	113200	247808320	5970	5970	5970	5970	1
475	20231222	113100	247802350	5950	5950	5950	5950	0
476	20231222	113000	247802350	5950	5950	5950	5950	0
477	20231222	112900	247802350	5950	5950	5950	5950	0
478	20231222	112800	247802350	5950	5950	5950	5950	0
479	20231222	112700	247802350	5950	5950	5950	5950	0
480	20231222	112600	247802350	5950	5950	5950	5950	2
481	20231222	112500	247790450	5950	5960	5960	5950	1048
482	20231222	112400	241554840	5960	5960	5960	5960	0
483	20231222	112300	241554840	5960	5960	5960	5960	118
484	20231222	112200	240851560	5960	5960	5960	5960	1
485	20231222	112100	240845600	5950	5960	5960	5950	33
486	20231222	112000	240649220	5970	5970	5970	5970	0
487	20231222	111900	240649220	5970	5970	5970	5940	1772
488	20231222	111800	230121500	5960	5960	5960	5960	0
489	20231222	111700	230121500	5960	5950	5960	5950	4
490	20231222	111600	230097670	5960	5970	5970	5960	2
491	20231222	111500	230085740	5960	5960	5960	5960	0
492	20231222	111400	230085740	5960	5960	5960	5960	16
493	20231222	111300	229990380	5940	5940	5940	5940	14
494	20231222	111200	229907220	5940	5940	5940	5940	0
495	20231222	111100	229907220	5940	5940	5940	5940	0
496	20231222	111000	229907220	5940	5940	5940	5940	1
497	20231222	110900	229901280	5930	5930	5930	5930	0
498	20231222	110800	229901280	5930	5950	5950	5930	500
499	20231222	110700	226933670	5960	5960	5960	5960	0
500	20231222	110600	226933670	5960	5960	5960	5960	124
501	20231222	110500	226194630	5960	5960	5960	5960	0
502	20231222	110400	226194630	5960	5960	5960	5960	0
503	20231222	110300	226194630	5960	5960	5960	5960	0
504	20231222	110200	226194630	5960	5960	5960	5960	0
505	20231222	110100	226194630	5960	5960	5960	5960	0
506	20231222	110000	226194630	5960	5970	5970	5960	10
507	20231222	105900	226134980	5970	5970	5970	5970	1
508	20231222	105800	226129010	5970	5970	5970	5970	3
509	20231222	105700	226111100	5970	5970	5970	5970	0
510	20231222	105600	226111100	5970	5970	5970	5970	1
511	20231222	105500	226105130	5930	5930	5930	5930	0
512	20231222	105400	226105130	5930	5940	5940	5930	50
513	20231222	105300	225808220	5970	5970	5970	5970	18
514	20231222	105200	225700760	5940	5950	5950	5940	1000
515	20231222	105100	219759840	5940	5940	5940	5940	0
516	20231222	105000	219759840	5940	5940	5940	5940	0
517	20231222	104900	219759840	5940	5940	5940	5940	0
518	20231222	104800	219759840	5940	5940	5970	5940	66
519	20231222	104700	219367710	5940	5970	5970	5940	31
520	20231222	104600	219182900	5950	5950	5950	5950	100
521	20231222	104500	218587900	5970	5970	5970	5970	0
522	20231222	104400	218587900	5970	5970	5970	5970	0
523	20231222	104300	218587900	5970	5970	5970	5970	0
524	20231222	104200	218587900	5970	5970	5970	5970	1
525	20231222	104100	218581930	5940	5940	5940	5940	0
526	20231222	104000	218581930	5940	5970	5970	5940	1266
527	20231222	103900	211054970	5990	5990	5990	5990	600
528	20231222	103800	207460970	5990	5990	5990	5990	0
529	20231222	103700	207460970	5990	5980	5990	5980	13
530	20231222	103600	207383200	5990	5990	5990	5990	1
531	20231222	103500	207377210	5990	5990	5990	5990	568
532	20231222	103400	203974890	5970	5960	5970	5950	442
533	20231222	103300	201340080	5970	5970	5970	5970	236
534	20231222	103200	199931160	5990	5990	5990	5990	0
535	20231222	103100	199931160	5990	5990	5990	5990	0
536	20231222	103000	199931160	5990	5980	5990	5980	18
537	20231222	102900	199823510	5980	5980	5980	5980	210
538	20231222	102800	198567710	5980	5980	5980	5980	10
539	20231222	102700	198507910	5980	5970	5980	5970	1300
540	20231222	102600	190738910	5960	5960	5960	5960	0
541	20231222	102500	190738910	5960	5960	5960	5960	0
542	20231222	102400	190738910	5960	5960	5960	5960	400
543	20231222	102300	188354910	5960	5960	5960	5960	1
544	20231222	102200	188348950	5960	5960	5960	5960	68
545	20231222	102100	187943670	5960	5960	5960	5960	3
546	20231222	102000	187925790	5970	5970	5970	5970	1
547	20231222	101900	187919820	5950	5950	5950	5950	0
548	20231222	101800	187919820	5950	5950	5950	5950	1
549	20231222	101700	187913870	5970	5970	5970	5970	1
550	20231222	101600	187907900	5970	5970	5970	5970	0
551	20231222	101500	187907900	5970	5970	5970	5970	10
552	20231222	101400	187848200	5970	5970	5970	5970	100
553	20231222	101300	187251200	5970	5970	5970	5970	100
554	20231222	101200	186654200	5970	5970	5970	5970	0
555	20231222	101100	186654200	5970	5970	5970	5970	0
556	20231222	101000	186654200	5970	5940	5970	5930	76
557	20231222	100900	186203040	5940	5950	5950	5940	15
558	20231222	100800	186113930	5980	5980	5980	5980	0
559	20231222	100700	186113930	5980	5980	5980	5980	0
560	20231222	100600	186113930	5980	5970	5980	5970	61
561	20231222	100500	185749750	5940	5940	5940	5930	946
562	20231222	100400	180130760	5940	5940	5940	5940	1003
563	20231222	100300	174172940	5940	5940	5940	5940	0
564	20231222	100200	174172940	5940	5940	5940	5940	97
565	20231222	100100	173596760	5950	5950	5950	5950	1
566	20231222	100000	173590810	5930	5950	5950	5930	232
567	20231222	095900	172214180	5950	5950	5950	5950	249
568	20231222	095800	170732630	5980	5980	5980	5980	0
569	20231222	095700	170732630	5980	5980	5980	5980	0
570	20231222	095600	170732630	5980	5980	5980	5980	0
571	20231222	095500	170732630	5980	5980	5980	5980	40
572	20231222	095400	170493430	5980	5980	5980	5980	1
573	20231222	095300	170487450	5980	5960	5980	5960	30
574	20231222	095200	170308370	5950	5950	5950	5950	1188
575	20231222	095100	163239770	5930	5930	5930	5930	0
576	20231222	095000	163239770	5930	5930	5930	5930	0
577	20231222	094900	163239770	5930	5930	5930	5930	636
578	20231222	094800	159468290	5930	5930	5930	5930	0
579	20231222	094700	159468290	5930	5930	5930	5930	0
580	20231222	094600	159468290	5930	5930	5930	5930	100
581	20231222	094500	158875290	5920	5920	5930	5920	331
582	20231222	094400	156915760	5920	5960	5960	5920	3056
583	20231222	094300	138802550	5940	5950	5950	5940	1555
584	20231222	094200	129565750	5960	5960	5960	5960	0
585	20231222	094100	129565750	5960	5950	5960	5950	90
586	20231222	094000	129030150	5960	5960	5960	5960	5
587	20231222	093900	129000350	5960	5960	5960	5960	162
588	20231222	093800	128034830	5950	5960	5960	5940	201
589	20231222	093700	126840850	5950	5950	5950	5950	150
590	20231222	093600	125948350	5940	5940	5940	5930	316
591	20231222	093500	124071910	5950	5940	5950	5940	341
592	20231222	093400	122046360	5950	5950	5950	5950	39
593	20231222	093300	121814310	5940	5960	5960	5940	123
594	20231222	093200	121083670	5940	5940	5940	5930	538
595	20231222	093100	117890960	5940	5960	5960	5940	2697
596	20231222	093000	101847460	5960	5960	5960	5960	0
597	20231222	092900	101847460	5960	5960	5960	5960	18
598	20231222	092800	101740180	5950	5970	5970	5950	1309
599	20231222	092700	93937720	5990	5990	5990	5990	53
600	20231222	092600	93620250	5960	5960	5960	5960	0
601	20231222	092500	93620250	5960	5970	5970	5960	820
602	20231222	092400	88725850	5970	5970	5970	5970	100
603	20231222	092300	88128850	5960	5960	5960	5960	0
604	20231222	092200	88128850	5960	5970	5970	5960	10
605	20231222	092100	88069240	5960	5980	5980	5960	49
606	20231222	092000	87776700	5980	5990	5990	5970	122
607	20231222	091900	87048110	5990	5990	5990	5990	11
608	20231222	091800	86982220	5970	5970	5970	5970	1
609	20231222	091700	86976250	5980	5980	5980	5980	11
610	20231222	091600	86910470	6020	5960	6020	5960	176
611	20231222	091500	85857150	5960	5970	5970	5960	370
612	20231222	091400	83650580	5970	5970	5970	5970	74
613	20231222	091300	83208800	5980	5980	5980	5950	1025
614	20231222	091200	77104250	5950	5950	5950	5950	21
615	20231222	091100	76979300	5950	5970	6000	5950	2428
616	20231222	091000	62520840	5970	5990	5990	5970	1884
617	20231222	090900	51265400	6000	6000	6000	6000	55
618	20231222	090800	50935400	6000	6000	6000	5970	1330
619	20231222	090700	42976900	6000	5990	6000	5980	952
620	20231222	090600	37277830	5990	6020	6020	5990	405
621	20231222	090500	34843330	6020	6020	6020	5980	41
622	20231222	090400	34597470	6000	5980	6000	5980	335
623	20231222	090300	32588170	5980	6000	6000	5980	677
624	20231222	090200	28535110	6000	6040	6050	5990	2869
625	20231222	090100	11282570	6060	6040	6060	6040	168
626	20231222	090000	10264510	6040	6040	6150	6040	1693