KissMeData/067730/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	194200	241225755	3585	3585	3585	3585	7138
3	20231222	194100	241225755	3585	3585	3585	3585	0
4	20231222	194000	241225755	3585	3585	3585	3585	0
5	20231222	193900	241225755	3585	3585	3585	3585	0
6	20231222	193800	241225755	3585	3585	3585	3585	0
7	20231222	193700	241225755	3585	3585	3585	3585	0
8	20231222	193600	241225755	3585	3585	3585	3585	0
9	20231222	193500	241225755	3585	3585	3585	3585	0
10	20231222	193400	241225755	3585	3585	3585	3585	0
11	20231222	193300	241225755	3585	3585	3585	3585	0
12	20231222	193200	241225755	3585	3585	3585	3585	0
13	20231222	193100	241225755	3585	3585	3585	3585	0
14	20231222	193000	241225755	3585	3585	3585	3585	0
15	20231222	192900	241225755	3585	3585	3585	3585	0
16	20231222	192800	241225755	3585	3585	3585	3585	0
17	20231222	192700	241225755	3585	3585	3585	3585	0
18	20231222	192600	241225755	3585	3585	3585	3585	0
19	20231222	192500	241225755	3585	3585	3585	3585	0
20	20231222	192400	241225755	3585	3585	3585	3585	0
21	20231222	192300	241225755	3585	3585	3585	3585	0
22	20231222	192200	241225755	3585	3585	3585	3585	0
23	20231222	192100	241225755	3585	3585	3585	3585	0
24	20231222	192000	241225755	3585	3585	3585	3585	0
25	20231222	191900	241225755	3585	3585	3585	3585	0
26	20231222	191800	241225755	3585	3585	3585	3585	0
27	20231222	191700	241225755	3585	3585	3585	3585	0
28	20231222	191600	241225755	3585	3585	3585	3585	0
29	20231222	191500	241225755	3585	3585	3585	3585	0
30	20231222	191400	241225755	3585	3585	3585	3585	0
31	20231222	191300	241225755	3585	3585	3585	3585	0
32	20231222	191200	241225755	3585	3585	3585	3585	7138
33	20231222	191100	241225755	3585	3585	3585	3585	0
34	20231222	191000	241225755	3585	3585	3585	3585	0
35	20231222	190900	241225755	3585	3585	3585	3585	0
36	20231222	190800	241225755	3585	3585	3585	3585	0
37	20231222	190700	241225755	3585	3585	3585	3585	0
38	20231222	190600	241225755	3585	3585	3585	3585	0
39	20231222	190500	241225755	3585	3585	3585	3585	0
40	20231222	190400	241225755	3585	3585	3585	3585	0
41	20231222	190300	241225755	3585	3585	3585	3585	0
42	20231222	190200	241225755	3585	3585	3585	3585	0
43	20231222	190100	241225755	3585	3585	3585	3585	0
44	20231222	190000	241225755	3585	3585	3585	3585	0
45	20231222	185900	241225755	3585	3585	3585	3585	0
46	20231222	185800	241225755	3585	3585	3585	3585	0
47	20231222	185700	241225755	3585	3585	3585	3585	0
48	20231222	185600	241225755	3585	3585	3585	3585	0
49	20231222	185500	241225755	3585	3585	3585	3585	0
50	20231222	185400	241225755	3585	3585	3585	3585	0
51	20231222	185300	241225755	3585	3585	3585	3585	0
52	20231222	185200	241225755	3585	3585	3585	3585	0
53	20231222	185100	241225755	3585	3585	3585	3585	0
54	20231222	185000	241225755	3585	3585	3585	3585	0
55	20231222	184900	241225755	3585	3585	3585	3585	0
56	20231222	184800	241225755	3585	3585	3585	3585	0
57	20231222	184700	241225755	3585	3585	3585	3585	0
58	20231222	184600	241225755	3585	3585	3585	3585	0
59	20231222	184500	241225755	3585	3585	3585	3585	0
60	20231222	184400	241225755	3585	3585	3585	3585	0
61	20231222	184300	241225755	3585	3585	3585	3585	0
62	20231222	184200	241225755	3585	3585	3585	3585	7138
63	20231222	184100	241225755	3585	3585	3585	3585	0
64	20231222	184000	241225755	3585	3585	3585	3585	0
65	20231222	183900	241225755	3585	3585	3585	3585	0
66	20231222	183800	241225755	3585	3585	3585	3585	0
67	20231222	183700	241225755	3585	3585	3585	3585	0
68	20231222	183600	241225755	3585	3585	3585	3585	0
69	20231222	183500	241225755	3585	3585	3585	3585	0
70	20231222	183400	241225755	3585	3585	3585	3585	0
71	20231222	183300	241225755	3585	3585	3585	3585	0
72	20231222	183200	241225755	3585	3585	3585	3585	0
73	20231222	183100	241225755	3585	3585	3585	3585	0
74	20231222	183000	241225755	3585	3585	3585	3585	0
75	20231222	182900	241225755	3585	3585	3585	3585	0
76	20231222	182800	241225755	3585	3585	3585	3585	0
77	20231222	182700	241225755	3585	3585	3585	3585	0
78	20231222	182600	241225755	3585	3585	3585	3585	0
79	20231222	182500	241225755	3585	3585	3585	3585	0
80	20231222	182400	241225755	3585	3585	3585	3585	0
81	20231222	182300	241225755	3585	3585	3585	3585	0
82	20231222	182200	241225755	3585	3585	3585	3585	0
83	20231222	182100	241225755	3585	3585	3585	3585	0
84	20231222	182000	241225755	3585	3585	3585	3585	0
85	20231222	181900	241225755	3585	3585	3585	3585	0
86	20231222	181800	241225755	3585	3585	3585	3585	0
87	20231222	181700	241225755	3585	3585	3585	3585	0
88	20231222	181600	241225755	3585	3585	3585	3585	0
89	20231222	181500	241225755	3585	3585	3585	3585	0
90	20231222	181400	241225755	3585	3585	3585	3585	0
91	20231222	181300	241225755	3585	3585	3585	3585	0
92	20231222	181200	241225755	3585	3585	3585	3585	7138
93	20231222	181100	241225755	3585	3585	3585	3585	0
94	20231222	181000	241225755	3585	3585	3585	3585	0
95	20231222	180900	241225755	3585	3585	3585	3585	0
96	20231222	180800	241225755	3585	3585	3585	3585	0
97	20231222	180700	241225755	3585	3585	3585	3585	0
98	20231222	180600	241225755	3585	3585	3585	3585	0
99	20231222	180500	241225755	3585	3585	3585	3585	0
100	20231222	180400	241225755	3585	3585	3585	3585	0
101	20231222	180300	241225755	3585	3585	3585	3585	0
102	20231222	180200	241225755	3585	3585	3585	3585	0
103	20231222	180100	241225755	3585	3585	3585	3585	0
104	20231222	180000	241225755	3585	3585	3585	3585	0
105	20231222	175900	241225755	3585	3585	3585	3585	0
106	20231222	175800	241225755	3585	3585	3585	3585	0
107	20231222	175700	241225755	3585	3585	3585	3585	0
108	20231222	175600	241225755	3585	3585	3585	3585	0
109	20231222	175500	241225755	3585	3585	3585	3585	0
110	20231222	175400	241225755	3585	3585	3585	3585	0
111	20231222	175300	241225755	3585	3585	3585	3585	0
112	20231222	175200	241225755	3585	3585	3585	3585	0
113	20231222	175100	241225755	3585	3585	3585	3585	0
114	20231222	175000	241225755	3585	3585	3585	3585	0
115	20231222	174900	241225755	3585	3585	3585	3585	0
116	20231222	174800	241225755	3585	3585	3585	3585	0
117	20231222	174700	241225755	3585	3585	3585	3585	0
118	20231222	174600	241225755	3585	3585	3585	3585	0
119	20231222	174500	241225755	3585	3585	3585	3585	0
120	20231222	174400	241225755	3585	3585	3585	3585	0
121	20231222	174300	241225755	3585	3585	3585	3585	0
122	20231222	174200	241225755	3585	3585	3585	3585	7138
123	20231222	174100	241225755	3585	3585	3585	3585	0
124	20231222	174000	241225755	3585	3585	3585	3585	0
125	20231222	173900	241225755	3585	3585	3585	3585	0
126	20231222	173800	241225755	3585	3585	3585	3585	0
127	20231222	173700	241225755	3585	3585	3585	3585	0
128	20231222	173600	241225755	3585	3585	3585	3585	0
129	20231222	173500	241225755	3585	3585	3585	3585	0
130	20231222	173400	241225755	3585	3585	3585	3585	0
131	20231222	173300	241225755	3585	3585	3585	3585	0
132	20231222	173200	241225755	3585	3585	3585	3585	0
133	20231222	173100	241225755	3585	3585	3585	3585	0
134	20231222	173000	241225755	3585	3585	3585	3585	0
135	20231222	172900	241225755	3585	3585	3585	3585	0
136	20231222	172800	241225755	3585	3585	3585	3585	0
137	20231222	172700	241225755	3585	3585	3585	3585	0
138	20231222	172600	241225755	3585	3585	3585	3585	0
139	20231222	172500	241225755	3585	3585	3585	3585	0
140	20231222	172400	241225755	3585	3585	3585	3585	0
141	20231222	172300	241225755	3585	3585	3585	3585	0
142	20231222	172200	241225755	3585	3585	3585	3585	0
143	20231222	172100	241225755	3585	3585	3585	3585	0
144	20231222	172000	241225755	3585	3585	3585	3585	0
145	20231222	171900	241225755	3585	3585	3585	3585	0
146	20231222	171800	241225755	3585	3585	3585	3585	0
147	20231222	171700	241225755	3585	3585	3585	3585	0
148	20231222	171600	241225755	3585	3585	3585	3585	0
149	20231222	171500	241225755	3585	3585	3585	3585	0
150	20231222	171400	241225755	3585	3585	3585	3585	0
151	20231222	171300	241225755	3585	3585	3585	3585	0
152	20231222	171200	241225755	3585	3585	3585	3585	7138
153	20231222	171100	241225755	3585	3585	3585	3585	0
154	20231222	171000	241225755	3585	3585	3585	3585	0
155	20231222	170900	241225755	3585	3585	3585	3585	0
156	20231222	170800	241225755	3585	3585	3585	3585	0
157	20231222	170700	241225755	3585	3585	3585	3585	0
158	20231222	170600	241225755	3585	3585	3585	3585	0
159	20231222	170500	241225755	3585	3585	3585	3585	0
160	20231222	170400	241225755	3585	3585	3585	3585	0
161	20231222	170300	241225755	3585	3585	3585	3585	0
162	20231222	170200	241225755	3585	3585	3585	3585	0
163	20231222	170100	241225755	3585	3585	3585	3585	0
164	20231222	170000	241225755	3585	3585	3585	3585	0
165	20231222	165900	241225755	3585	3585	3585	3585	0
166	20231222	165800	241225755	3585	3585	3585	3585	0
167	20231222	165700	241225755	3585	3585	3585	3585	0
168	20231222	165600	241225755	3585	3585	3585	3585	0
169	20231222	165500	241225755	3585	3585	3585	3585	0
170	20231222	165400	241225755	3585	3585	3585	3585	0
171	20231222	165300	241225755	3585	3585	3585	3585	0
172	20231222	165200	241225755	3585	3585	3585	3585	0
173	20231222	165100	241225755	3585	3585	3585	3585	0
174	20231222	165000	241225755	3585	3585	3585	3585	0
175	20231222	164900	241225755	3585	3585	3585	3585	0
176	20231222	164800	241225755	3585	3585	3585	3585	0
177	20231222	164700	241225755	3585	3585	3585	3585	0
178	20231222	164600	241225755	3585	3585	3585	3585	0
179	20231222	164500	241225755	3585	3585	3585	3585	0
180	20231222	164400	241225755	3585	3585	3585	3585	0
181	20231222	164300	241225755	3585	3585	3585	3585	0
182	20231222	164200	241225755	3585	3585	3585	3585	7138
183	20231222	164100	241225755	3585	3585	3585	3585	0
184	20231222	164000	241225755	3585	3585	3585	3585	0
185	20231222	163900	241225755	3585	3585	3585	3585	0
186	20231222	163800	241225755	3585	3585	3585	3585	0
187	20231222	163700	241225755	3585	3585	3585	3585	0
188	20231222	163600	241225755	3585	3585	3585	3585	0
189	20231222	163500	241225755	3585	3585	3585	3585	0
190	20231222	163400	241225755	3585	3585	3585	3585	0
191	20231222	163300	241225755	3585	3585	3585	3585	0
192	20231222	163200	241225755	3585	3585	3585	3585	0
193	20231222	163100	241225755	3585	3585	3585	3585	0
194	20231222	163000	241225755	3585	3585	3585	3585	0
195	20231222	162900	241225755	3585	3585	3585	3585	0
196	20231222	162800	241225755	3585	3585	3585	3585	0
197	20231222	162700	241225755	3585	3585	3585	3585	0
198	20231222	162600	241225755	3585	3585	3585	3585	0
199	20231222	162500	241225755	3585	3585	3585	3585	0
200	20231222	162400	241225755	3585	3585	3585	3585	0
201	20231222	162300	241225755	3585	3585	3585	3585	0
202	20231222	162200	241225755	3585	3585	3585	3585	0
203	20231222	162100	241225755	3585	3585	3585	3585	0
204	20231222	162000	241225755	3585	3585	3585	3585	0
205	20231222	161900	241225755	3585	3585	3585	3585	0
206	20231222	161800	241225755	3585	3585	3585	3585	0
207	20231222	161700	241225755	3585	3585	3585	3585	0
208	20231222	161600	241225755	3585	3585	3585	3585	0
209	20231222	161500	241225755	3585	3585	3585	3585	0
210	20231222	161400	241225755	3585	3585	3585	3585	0
211	20231222	161300	241225755	3585	3585	3585	3585	0
212	20231222	161200	241225755	3585	3585	3585	3585	7138
213	20231222	161100	241225755	3585	3585	3585	3585	0
214	20231222	161000	241225755	3585	3585	3585	3585	0
215	20231222	160900	241225755	3585	3585	3585	3585	0
216	20231222	160800	241225755	3585	3585	3585	3585	0
217	20231222	160700	241225755	3585	3585	3585	3585	0
218	20231222	160600	241225755	3585	3585	3585	3585	0
219	20231222	160500	241225755	3585	3585	3585	3585	0
220	20231222	160400	241225755	3585	3585	3585	3585	0
221	20231222	160300	241225755	3585	3585	3585	3585	0
222	20231222	160200	241225755	3585	3585	3585	3585	0
223	20231222	160100	241225755	3585	3585	3585	3585	0
224	20231222	160000	241225755	3585	3585	3585	3585	0
225	20231222	155900	241225755	3585	3585	3585	3585	0
226	20231222	155800	241225755	3585	3585	3585	3585	0
227	20231222	155700	241225755	3585	3585	3585	3585	0
228	20231222	155600	241225755	3585	3585	3585	3585	0
229	20231222	155500	241225755	3585	3585	3585	3585	0
230	20231222	155400	241225755	3585	3585	3585	3585	0
231	20231222	155300	241225755	3585	3585	3585	3585	0
232	20231222	155200	241225755	3585	3585	3585	3585	0
233	20231222	155100	241225755	3585	3585	3585	3585	0
234	20231222	155000	241225755	3585	3585	3585	3585	0
235	20231222	154900	241225755	3585	3585	3585	3585	0
236	20231222	154800	241225755	3585	3585	3585	3585	0
237	20231222	154700	241225755	3585	3585	3585	3585	0
238	20231222	154600	241225755	3585	3585	3585	3585	0
239	20231222	154500	241225755	3585	3585	3585	3585	0
240	20231222	154400	241225755	3585	3585	3585	3585	0
241	20231222	154300	241225755	3585	3585	3585	3585	0
242	20231222	154200	241225755	3585	3585	3585	3585	7138
243	20231222	154100	241225755	3585	3585	3585	3585	0
244	20231222	154000	241225755	3585	3585	3585	3585	0
245	20231222	153900	241225755	3585	3585	3585	3585	0
246	20231222	153800	241225755	3585	3585	3585	3585	0
247	20231222	153700	241225755	3585	3585	3585	3585	0
248	20231222	153600	241225755	3585	3585	3585	3585	0
249	20231222	153500	241225755	3585	3585	3585	3585	0
250	20231222	153400	241225755	3585	3585	3585	3585	0
251	20231222	153300	241225755	3585	3585	3585	3585	0
252	20231222	153200	241225755	3585	3585	3585	3585	0
253	20231222	153100	241225755	3585	3585	3585	3585	0
254	20231222	153000	241225755	3585	3585	3585	3585	7138
255	20231222	152900	215636025	3620	3620	3620	3620	0
256	20231222	152800	215636025	3620	3620	3620	3620	0
257	20231222	152700	215636025	3620	3620	3620	3620	0
258	20231222	152600	215636025	3620	3620	3620	3620	0
259	20231222	152500	215636025	3620	3620	3620	3620	0
260	20231222	152400	215636025	3620	3620	3620	3620	0
261	20231222	152300	215636025	3620	3620	3620	3620	0
262	20231222	152200	215636025	3620	3620	3620	3620	0
263	20231222	152100	215636025	3620	3620	3620	3620	0
264	20231222	152000	215636025	3620	3620	3620	3620	0
265	20231222	151900	215636025	3620	3620	3620	3620	10
266	20231222	151800	215599825	3620	3620	3620	3620	0
267	20231222	151700	215599825	3620	3620	3620	3620	0
268	20231222	151600	215599825	3620	3620	3620	3620	0
269	20231222	151500	215599825	3620	3620	3620	3620	297
270	20231222	151400	214524685	3610	3610	3610	3610	3
271	20231222	151300	214513855	3600	3600	3600	3600	0
272	20231222	151200	214513855	3600	3600	3600	3600	7
273	20231222	151100	214488655	3620	3620	3620	3620	0
274	20231222	151000	214488655	3620	3620	3620	3620	1
275	20231222	150900	214485035	3600	3600	3600	3600	0
276	20231222	150800	214485035	3600	3605	3605	3600	900
277	20231222	150700	211242535	3630	3625	3630	3625	102
278	20231222	150600	210872750	3625	3625	3625	3625	0
279	20231222	150500	210872750	3625	3625	3625	3625	0
280	20231222	150400	210872750	3625	3625	3625	3625	1
281	20231222	150300	210869125	3610	3610	3610	3610	613
282	20231222	150200	208656195	3625	3625	3625	3625	0
283	20231222	150100	208656195	3625	3625	3625	3625	0
284	20231222	150000	208656195	3625	3625	3625	3625	0
285	20231222	145900	208656195	3625	3610	3625	3610	1502
286	20231222	145800	203219305	3600	3600	3600	3600	1
287	20231222	145700	203215705	3605	3600	3605	3600	26
288	20231222	145600	203122025	3600	3600	3600	3600	4938
289	20231222	145500	185345225	3615	3600	3615	3595	143
290	20231222	145400	184830535	3600	3615	3615	3600	1433
291	20231222	145300	179667185	3615	3615	3615	3615	0
292	20231222	145200	179667185	3615	3615	3615	3615	1
293	20231222	145100	179663570	3615	3615	3615	3615	398
294	20231222	145000	178224800	3615	3615	3615	3615	0
295	20231222	144900	178224800	3615	3615	3615	3615	2
296	20231222	144800	178217570	3605	3605	3605	3605	0
297	20231222	144700	178217570	3605	3605	3605	3605	378
298	20231222	144600	176854880	3605	3605	3605	3605	0
299	20231222	144500	176854880	3605	3610	3610	3605	51
300	20231222	144400	176671020	3620	3620	3620	3620	14
301	20231222	144300	176620340	3620	3620	3620	3620	0
302	20231222	144200	176620340	3620	3620	3620	3620	0
303	20231222	144100	176620340	3620	3620	3620	3620	463
304	20231222	144000	174944280	3625	3625	3625	3625	42
305	20231222	143900	174792030	3620	3620	3620	3620	0
306	20231222	143800	174792030	3620	3625	3625	3620	463
307	20231222	143700	173115605	3625	3625	3625	3625	5
308	20231222	143600	173097480	3625	3625	3625	3625	0
309	20231222	143500	173097480	3625	3625	3625	3625	0
310	20231222	143400	173097480	3625	3625	3625	3625	42
311	20231222	143300	172945230	3630	3615	3630	3600	5445
312	20231222	143200	153316225	3615	3625	3625	3615	2019
313	20231222	143100	146012085	3625	3645	3645	3615	2880
314	20231222	143000	135585400	3645	3645	3645	3645	100
315	20231222	142900	135220900	3655	3655	3655	3655	0
316	20231222	142800	135220900	3655	3645	3655	3645	541
317	20231222	142700	133246545	3645	3645	3645	3645	206
318	20231222	142600	132495675	3650	3650	3650	3650	201
319	20231222	142500	131762025	3645	3645	3645	3645	0
320	20231222	142400	131762025	3645	3645	3645	3645	301
321	20231222	142300	130664880	3650	3655	3655	3645	1494
322	20231222	142200	125208010	3660	3660	3660	3660	1
323	20231222	142100	125204350	3660	3665	3665	3660	558
324	20231222	142000	123161985	3665	3670	3670	3665	55
325	20231222	141900	122960200	3670	3670	3670	3670	0
326	20231222	141800	122960200	3670	3670	3670	3670	23
327	20231222	141700	122875790	3665	3665	3665	3665	130
328	20231222	141600	122399340	3665	3670	3670	3665	49
329	20231222	141500	122219745	3670	3670	3670	3670	0
330	20231222	141400	122219745	3670	3670	3670	3670	0
331	20231222	141300	122219745	3670	3670	3670	3670	380
332	20231222	141200	120825145	3670	3670	3670	3670	4
333	20231222	141100	120810465	3675	3675	3675	3675	0
334	20231222	141000	120810465	3675	3675	3675	3675	0
335	20231222	140900	120810465	3675	3675	3675	3675	0
336	20231222	140800	120810465	3675	3675	3675	3675	0
337	20231222	140700	120810465	3675	3675	3675	3675	0
338	20231222	140600	120810465	3675	3675	3675	3675	110
339	20231222	140500	120406215	3675	3675	3675	3675	0
340	20231222	140400	120406215	3675	3675	3675	3675	0
341	20231222	140300	120406215	3675	3675	3675	3675	20
342	20231222	140200	120332715	3690	3690	3690	3690	20
343	20231222	140100	120258915	3670	3670	3670	3670	100
344	20231222	140000	119891915	3690	3690	3690	3690	42
345	20231222	135900	119736935	3670	3670	3670	3670	0
346	20231222	135800	119736935	3670	3670	3670	3670	0
347	20231222	135700	119736935	3670	3670	3670	3670	0
348	20231222	135600	119736935	3670	3670	3670	3670	0
349	20231222	135500	119736935	3670	3670	3670	3670	4
350	20231222	135400	119722255	3670	3670	3670	3670	10
351	20231222	135300	119685555	3670	3670	3670	3670	30
352	20231222	135200	119575455	3690	3690	3690	3690	0
353	20231222	135100	119575455	3690	3690	3690	3690	0
354	20231222	135000	119575455	3690	3690	3690	3690	0
355	20231222	134900	119575455	3690	3690	3690	3690	0
356	20231222	134800	119575455	3690	3690	3690	3690	0
357	20231222	134700	119575455	3690	3690	3690	3690	30
358	20231222	134600	119464755	3690	3690	3690	3690	241
359	20231222	134500	118575465	3690	3690	3690	3690	0
360	20231222	134400	118575465	3690	3690	3690	3690	0
361	20231222	134300	118575465	3690	3690	3690	3690	0
362	20231222	134200	118575465	3690	3690	3690	3690	3
363	20231222	134100	118564395	3670	3670	3670	3670	451
364	20231222	134000	116909225	3690	3690	3690	3690	92
365	20231222	133900	116569745	3675	3675	3675	3675	0
366	20231222	133800	116569745	3675	3680	3690	3675	484
367	20231222	133700	114789685	3685	3685	3685	3685	0
368	20231222	133600	114789685	3685	3685	3685	3685	109
369	20231222	133500	114388020	3685	3685	3685	3685	1
370	20231222	133400	114384335	3690	3690	3690	3690	0
371	20231222	133300	114384335	3690	3690	3690	3690	0
372	20231222	133200	114384335	3690	3690	3690	3690	0
373	20231222	133100	114384335	3690	3690	3690	3690	114
374	20231222	133000	113963675	3690	3690	3690	3690	0
375	20231222	132900	113963675	3690	3690	3690	3690	0
376	20231222	132800	113963675	3690	3690	3690	3690	0
377	20231222	132700	113963675	3690	3690	3690	3690	0
378	20231222	132600	113963675	3690	3690	3690	3690	0
379	20231222	132500	113963675	3690	3690	3690	3690	0
380	20231222	132400	113963675	3690	3690	3690	3690	0
381	20231222	132300	113963675	3690	3690	3690	3690	0
382	20231222	132200	113963675	3690	3690	3690	3690	30
383	20231222	132100	113852975	3690	3690	3690	3690	0
384	20231222	132000	113852975	3690	3690	3690	3690	42
385	20231222	131900	113697995	3690	3690	3690	3690	0
386	20231222	131800	113697995	3690	3690	3690	3690	0
387	20231222	131700	113697995	3690	3690	3690	3690	0
388	20231222	131600	113697995	3690	3690	3690	3690	1551
389	20231222	131500	107974805	3685	3680	3685	3680	3270
390	20231222	131400	95925510	3685	3685	3685	3685	0
391	20231222	131300	95925510	3685	3685	3685	3685	0
392	20231222	131200	95925510	3685	3685	3685	3685	0
393	20231222	131100	95925510	3685	3685	3685	3685	0
394	20231222	131000	95925510	3685	3685	3685	3685	0
395	20231222	130900	95925510	3685	3685	3685	3685	0
396	20231222	130800	95925510	3685	3685	3685	3685	0
397	20231222	130700	95925510	3685	3685	3685	3685	0
398	20231222	130600	95925510	3685	3685	3685	3685	0
399	20231222	130500	95925510	3685	3685	3685	3685	0
400	20231222	130400	95925510	3685	3665	3685	3665	243
401	20231222	130300	95031190	3675	3675	3675	3675	0
402	20231222	130200	95031190	3675	3675	3675	3675	0
403	20231222	130100	95031190	3675	3675	3675	3675	1
404	20231222	130000	95027515	3675	3675	3675	3675	42
405	20231222	125900	94873165	3670	3670	3670	3670	0
406	20231222	125800	94873165	3670	3670	3670	3670	0
407	20231222	125700	94873165	3670	3670	3670	3670	0
408	20231222	125600	94873165	3670	3670	3670	3670	28
409	20231222	125500	94770405	3675	3675	3675	3675	0
410	20231222	125400	94770405	3675	3675	3675	3675	0
411	20231222	125300	94770405	3675	3675	3675	3675	0
412	20231222	125200	94770405	3675	3675	3675	3675	20
413	20231222	125100	94696905	3675	3675	3675	3675	0
414	20231222	125000	94696905	3675	3675	3675	3675	60
415	20231222	124900	94476405	3675	3675	3675	3675	90
416	20231222	124800	94145655	3675	3675	3675	3675	0
417	20231222	124700	94145655	3675	3675	3675	3675	1
418	20231222	124600	94141980	3675	3675	3675	3675	0
419	20231222	124500	94141980	3675	3675	3675	3675	0
420	20231222	124400	94141980	3675	3675	3675	3675	1
421	20231222	124300	94138305	3675	3675	3675	3675	3
422	20231222	124200	94127280	3685	3685	3685	3685	5
423	20231222	124100	94108855	3685	3685	3685	3685	0
424	20231222	124000	94108855	3685	3685	3685	3685	42
425	20231222	123900	93954085	3685	3685	3685	3685	0
426	20231222	123800	93954085	3685	3685	3685	3685	0
427	20231222	123700	93954085	3685	3685	3685	3685	0
428	20231222	123600	93954085	3685	3685	3685	3685	20
429	20231222	123500	93880385	3685	3685	3685	3685	0
430	20231222	123400	93880385	3685	3685	3685	3685	0
431	20231222	123300	93880385	3685	3685	3685	3685	0
432	20231222	123200	93880385	3685	3685	3685	3685	0
433	20231222	123100	93880385	3685	3690	3690	3685	110
434	20231222	123000	93474535	3690	3690	3690	3690	200
435	20231222	122900	92736535	3690	3690	3690	3690	0
436	20231222	122800	92736535	3690	3690	3690	3690	0
437	20231222	122700	92736535	3690	3690	3690	3690	0
438	20231222	122600	92736535	3690	3690	3690	3690	0
439	20231222	122500	92736535	3690	3690	3690	3690	0
440	20231222	122400	92736535	3690	3690	3690	3690	0
441	20231222	122300	92736535	3690	3690	3690	3690	0
442	20231222	122200	92736535	3690	3690	3690	3690	341
443	20231222	122100	91478245	3700	3700	3700	3700	0
444	20231222	122000	91478245	3700	3690	3700	3690	42
445	20231222	121900	91322855	3680	3680	3680	3680	0
446	20231222	121800	91322855	3680	3675	3680	3675	319
447	20231222	121700	90150375	3675	3665	3675	3665	3256
448	20231222	121600	78202235	3665	3665	3665	3665	6
449	20231222	121500	78180245	3665	3660	3665	3660	1371
450	20231222	121400	73162335	3660	3660	3660	3660	0
451	20231222	121300	73162335	3660	3660	3660	3660	30
452	20231222	121200	73052535	3660	3660	3660	3660	0
453	20231222	121100	73052535	3660	3660	3660	3660	0
454	20231222	121000	73052535	3660	3660	3660	3660	0
455	20231222	120900	73052535	3660	3660	3660	3660	1
456	20231222	120800	73048875	3630	3635	3635	3630	10
457	20231222	120700	73012540	3670	3670	3670	3670	0
458	20231222	120600	73012540	3670	3670	3670	3670	0
459	20231222	120500	73012540	3670	3670	3670	3670	0
460	20231222	120400	73012540	3670	3670	3670	3670	0
461	20231222	120300	73012540	3670	3670	3670	3670	0
462	20231222	120200	73012540	3670	3670	3670	3670	200
463	20231222	120100	72278540	3665	3665	3665	3665	116
464	20231222	120000	71853400	3670	3670	3670	3670	42
465	20231222	115900	71699260	3665	3665	3665	3665	50
466	20231222	115800	71516010	3665	3665	3665	3665	303
467	20231222	115700	70405515	3665	3665	3665	3665	0
468	20231222	115600	70405515	3665	3665	3665	3665	21
469	20231222	115500	70328550	3665	3665	3665	3665	0
470	20231222	115400	70328550	3665	3665	3670	3665	617
471	20231222	115300	68067240	3660	3660	3660	3660	0
472	20231222	115200	68067240	3660	3660	3660	3660	62
473	20231222	115100	67840320	3645	3660	3660	3645	221
474	20231222	115000	67034760	3655	3635	3655	3635	2228
475	20231222	114900	58893440	3635	3635	3635	3635	33
476	20231222	114800	58773485	3635	3635	3635	3635	1
477	20231222	114700	58769850	3645	3645	3645	3645	0
478	20231222	114600	58769850	3645	3645	3645	3645	0
479	20231222	114500	58769850	3645	3645	3645	3645	0
480	20231222	114400	58769850	3645	3645	3645	3645	1
481	20231222	114300	58766205	3645	3645	3645	3645	0
482	20231222	114200	58766205	3645	3645	3645	3645	0
483	20231222	114100	58766205	3645	3645	3645	3645	0
484	20231222	114000	58766205	3645	3625	3645	3625	283
485	20231222	113900	57737070	3625	3625	3625	3625	0
486	20231222	113800	57737070	3625	3625	3625	3625	0
487	20231222	113700	57737070	3625	3625	3625	3625	0
488	20231222	113600	57737070	3625	3625	3625	3625	0
489	20231222	113500	57737070	3625	3625	3625	3625	0
490	20231222	113400	57737070	3625	3625	3625	3625	1
491	20231222	113300	57733445	3625	3625	3625	3625	0
492	20231222	113200	57733445	3625	3625	3625	3625	0
493	20231222	113100	57733445	3625	3625	3625	3625	0
494	20231222	113000	57733445	3625	3625	3625	3625	0
495	20231222	112900	57733445	3625	3625	3625	3625	0
496	20231222	112800	57733445	3625	3625	3625	3625	0
497	20231222	112700	57733445	3625	3625	3625	3625	48
498	20231222	112600	57559445	3625	3625	3625	3625	0
499	20231222	112500	57559445	3625	3625	3625	3625	0
500	20231222	112400	57559445	3625	3625	3625	3625	0
501	20231222	112300	57559445	3625	3625	3625	3625	7
502	20231222	112200	57534070	3635	3635	3635	3635	0
503	20231222	112100	57534070	3635	3635	3635	3635	0
504	20231222	112000	57534070	3635	3630	3635	3630	42
505	20231222	111900	57381415	3615	3615	3615	3615	0
506	20231222	111800	57381415	3615	3615	3615	3615	0
507	20231222	111700	57381415	3615	3615	3615	3615	0
508	20231222	111600	57381415	3615	3615	3615	3615	0
509	20231222	111500	57381415	3615	3615	3615	3615	0
510	20231222	111400	57381415	3615	3625	3625	3615	439
511	20231222	111300	55793445	3630	3630	3630	3630	0
512	20231222	111200	55793445	3630	3630	3630	3630	53
513	20231222	111100	55601055	3630	3630	3630	3630	0
514	20231222	111000	55601055	3630	3630	3630	3630	0
515	20231222	110900	55601055	3630	3630	3630	3630	0
516	20231222	110800	55601055	3630	3630	3630	3630	0
517	20231222	110700	55601055	3630	3630	3630	3630	3
518	20231222	110600	55590165	3630	3630	3630	3630	0
519	20231222	110500	55590165	3630	3630	3630	3630	1
520	20231222	110400	55586535	3630	3630	3630	3630	2
521	20231222	110300	55579275	3630	3630	3630	3630	18
522	20231222	110200	55513935	3635	3635	3635	3635	0
523	20231222	110100	55513935	3635	3635	3635	3635	0
524	20231222	110000	55513935	3635	3625	3635	3625	42
525	20231222	105900	55361435	3625	3620	3625	3620	14
526	20231222	105800	55310705	3620	3620	3620	3620	11
527	20231222	105700	55270885	3620	3625	3625	3620	2
528	20231222	105600	55263640	3625	3625	3625	3625	0
529	20231222	105500	55263640	3625	3625	3625	3625	1
530	20231222	105400	55260015	3620	3620	3620	3620	2
531	20231222	105300	55252775	3620	3620	3620	3620	374
532	20231222	105200	53898895	3625	3625	3625	3625	0
533	20231222	105100	53898895	3625	3625	3625	3625	0
534	20231222	105000	53898895	3625	3625	3625	3625	0
535	20231222	104900	53898895	3625	3625	3625	3625	39
536	20231222	104800	53757520	3625	3625	3625	3625	2
537	20231222	104700	53750270	3620	3620	3620	3620	27
538	20231222	104600	53652530	3610	3610	3610	3610	0
539	20231222	104500	53652530	3610	3610	3610	3610	0
540	20231222	104400	53652530	3610	3610	3610	3610	0
541	20231222	104300	53652530	3610	3610	3610	3610	0
542	20231222	104200	53652530	3610	3610	3610	3610	0
543	20231222	104100	53652530	3610	3640	3640	3610	2189
544	20231222	104000	45728430	3670	3645	3670	3645	42
545	20231222	103900	45574965	3640	3640	3640	3640	100
546	20231222	103800	45210965	3640	3640	3640	3640	34
547	20231222	103700	45087205	3635	3635	3635	3635	0
548	20231222	103600	45087205	3635	3635	3635	3635	0
549	20231222	103500	45087205	3635	3635	3635	3635	0
550	20231222	103400	45087205	3635	3635	3635	3635	0
551	20231222	103300	45087205	3635	3635	3635	3635	5
552	20231222	103200	45069030	3640	3640	3640	3640	1
553	20231222	103100	45065390	3635	3665	3665	3635	240
554	20231222	103000	44188095	3670	3670	3670	3670	0
555	20231222	102900	44188095	3670	3670	3670	3670	5
556	20231222	102800	44169745	3665	3665	3665	3665	0
557	20231222	102700	44169745	3665	3665	3665	3665	0
558	20231222	102600	44169745	3665	3665	3665	3665	0
559	20231222	102500	44169745	3665	3665	3665	3665	123
560	20231222	102400	43718950	3675	3640	3755	3640	1876
561	20231222	102300	36812115	3620	3620	3620	3620	60
562	20231222	102200	36594915	3620	3615	3620	3615	94
563	20231222	102100	36254660	3615	3615	3615	3615	1
564	20231222	102000	36251045	3615	3615	3615	3615	59
565	20231222	101900	36037760	3605	3605	3605	3605	200
566	20231222	101800	35316760	3610	3610	3610	3610	0
567	20231222	101700	35316760	3610	3610	3610	3610	226
568	20231222	101600	34500900	3605	3605	3605	3605	106
569	20231222	101500	34118770	3610	3610	3610	3610	25
570	20231222	101400	34028520	3610	3610	3610	3610	5
571	20231222	101300	34010470	3610	3610	3610	3610	25
572	20231222	101200	33920220	3615	3615	3615	3615	0
573	20231222	101100	33920220	3615	3615	3615	3615	0
574	20231222	101000	33920220	3615	3615	3615	3615	0
575	20231222	100900	33920220	3615	3615	3615	3615	0
576	20231222	100800	33920220	3615	3615	3615	3615	2
577	20231222	100700	33912990	3610	3610	3610	3610	13
578	20231222	100600	33866060	3620	3620	3620	3620	0
579	20231222	100500	33866060	3620	3620	3620	3620	142
580	20231222	100400	33352020	3640	3640	3640	3640	0
581	20231222	100300	33352020	3640	3640	3640	3640	0
582	20231222	100200	33352020	3640	3640	3640	3640	0
583	20231222	100100	33352020	3640	3640	3640	3640	0
584	20231222	100000	33352020	3640	3635	3640	3635	88
585	20231222	095900	33031780	3630	3630	3630	3630	0
586	20231222	095800	33031780	3630	3630	3630	3630	0
587	20231222	095700	33031780	3630	3630	3630	3630	0
588	20231222	095600	33031780	3630	3630	3630	3630	0
589	20231222	095500	33031780	3630	3630	3630	3630	0
590	20231222	095400	33031780	3630	3630	3630	3630	3
591	20231222	095300	33020890	3605	3605	3605	3605	0
592	20231222	095200	33020890	3605	3605	3605	3605	100
593	20231222	095100	32660390	3605	3605	3605	3605	14
594	20231222	095000	32609920	3605	3600	3605	3600	1577
595	20231222	094900	26932490	3600	3600	3600	3600	19
596	20231222	094800	26864090	3600	3595	3600	3595	59
597	20231222	094700	26651945	3600	3600	3600	3600	1
598	20231222	094600	26648345	3600	3605	3605	3600	28
599	20231222	094500	26547515	3610	3610	3610	3610	0
600	20231222	094400	26547515	3610	3610	3610	3610	11
601	20231222	094300	26507805	3610	3610	3610	3610	2
602	20231222	094200	26500585	3605	3615	3615	3605	2273
603	20231222	094100	18294940	3625	3620	3625	3620	667
604	20231222	094000	15880250	3645	3640	3645	3640	43
605	20231222	093900	15723670	3620	3620	3620	3620	5
606	20231222	093800	15705570	3620	3620	3620	3620	0
607	20231222	093700	15705570	3620	3620	3620	3620	0
608	20231222	093600	15705570	3620	3620	3620	3620	0
609	20231222	093500	15705570	3620	3620	3620	3620	100
610	20231222	093400	15343570	3620	3620	3620	3620	0
611	20231222	093300	15343570	3620	3650	3650	3620	44
612	20231222	093200	15183690	3650	3625	3650	3620	112
613	20231222	093100	14777885	3645	3645	3645	3645	0
614	20231222	093000	14777885	3645	3645	3645	3645	276
615	20231222	092900	13771865	3660	3660	3660	3660	0
616	20231222	092800	13771865	3660	3660	3660	3660	0
617	20231222	092700	13771865	3660	3630	3660	3620	282
618	20231222	092600	12745765	3650	3650	3650	3650	2
619	20231222	092500	12738465	3650	3650	3650	3650	0
620	20231222	092400	12738465	3650	3650	3650	3650	0
621	20231222	092300	12738465	3650	3650	3650	3650	0
622	20231222	092200	12738465	3650	3645	3650	3645	50
623	20231222	092100	12556035	3650	3650	3650	3650	1
624	20231222	092000	12552385	3630	3625	3630	3625	1221
625	20231222	091900	8120385	3620	3620	3620	3620	0
626	20231222	091800	8120385	3620	3620	3620	3620	0
627	20231222	091700	8120385	3620	3620	3620	3620	0
628	20231222	091600	8120385	3620	3620	3620	3620	0
629	20231222	091500	8120385	3620	3620	3620	3620	242
630	20231222	091400	7244345	3620	3620	3620	3620	0
631	20231222	091300	7244345	3620	3620	3620	3620	49
632	20231222	091200	7066965	3620	3620	3620	3620	17
633	20231222	091100	7005425	3620	3620	3620	3620	34
634	20231222	091000	6882345	3620	3620	3620	3610	770
635	20231222	090900	4098595	3625	3625	3625	3625	111
636	20231222	090800	3696220	3625	3625	3625	3625	2
637	20231222	090700	3688970	3615	3630	3630	3615	115
638	20231222	090600	3272360	3630	3630	3635	3625	62
639	20231222	090500	3047250	3645	3645	3645	3645	3
640	20231222	090400	3036315	3645	3645	3645	3645	0
641	20231222	090300	3036315	3645	3645	3645	3645	16
642	20231222	090200	2977995	3660	3660	3660	3660	1
643	20231222	090100	2974335	3645	3660	3660	3645	234
644	20231222	090000	2121390	3645	3645	3645	3645	582