KissMeData/357250/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	211200	47028920	2965	2965	2965	2965	4
3	20231222	211100	47028920	2965	2965	2965	2965	0
4	20231222	211000	47028920	2965	2965	2965	2965	0
5	20231222	210900	47028920	2965	2965	2965	2965	0
6	20231222	210800	47028920	2965	2965	2965	2965	0
7	20231222	210700	47028920	2965	2965	2965	2965	0
8	20231222	210600	47028920	2965	2965	2965	2965	0
9	20231222	210500	47028920	2965	2965	2965	2965	0
10	20231222	210400	47028920	2965	2965	2965	2965	0
11	20231222	210300	47028920	2965	2965	2965	2965	0
12	20231222	210200	47028920	2965	2965	2965	2965	0
13	20231222	210100	47028920	2965	2965	2965	2965	0
14	20231222	210000	47028920	2965	2965	2965	2965	0
15	20231222	205900	47028920	2965	2965	2965	2965	0
16	20231222	205800	47028920	2965	2965	2965	2965	0
17	20231222	205700	47028920	2965	2965	2965	2965	0
18	20231222	205600	47028920	2965	2965	2965	2965	0
19	20231222	205500	47028920	2965	2965	2965	2965	0
20	20231222	205400	47028920	2965	2965	2965	2965	0
21	20231222	205300	47028920	2965	2965	2965	2965	0
22	20231222	205200	47028920	2965	2965	2965	2965	0
23	20231222	205100	47028920	2965	2965	2965	2965	0
24	20231222	205000	47028920	2965	2965	2965	2965	0
25	20231222	204900	47028920	2965	2965	2965	2965	0
26	20231222	204800	47028920	2965	2965	2965	2965	0
27	20231222	204700	47028920	2965	2965	2965	2965	0
28	20231222	204600	47028920	2965	2965	2965	2965	0
29	20231222	204500	47028920	2965	2965	2965	2965	0
30	20231222	204400	47028920	2965	2965	2965	2965	0
31	20231222	204300	47028920	2965	2965	2965	2965	0
32	20231222	204200	47028920	2965	2965	2965	2965	4
33	20231222	204100	47028920	2965	2965	2965	2965	0
34	20231222	204000	47028920	2965	2965	2965	2965	0
35	20231222	203900	47028920	2965	2965	2965	2965	0
36	20231222	203800	47028920	2965	2965	2965	2965	0
37	20231222	203700	47028920	2965	2965	2965	2965	0
38	20231222	203600	47028920	2965	2965	2965	2965	0
39	20231222	203500	47028920	2965	2965	2965	2965	0
40	20231222	203400	47028920	2965	2965	2965	2965	0
41	20231222	203300	47028920	2965	2965	2965	2965	0
42	20231222	203200	47028920	2965	2965	2965	2965	0
43	20231222	203100	47028920	2965	2965	2965	2965	0
44	20231222	203000	47028920	2965	2965	2965	2965	0
45	20231222	202900	47028920	2965	2965	2965	2965	0
46	20231222	202800	47028920	2965	2965	2965	2965	0
47	20231222	202700	47028920	2965	2965	2965	2965	0
48	20231222	202600	47028920	2965	2965	2965	2965	0
49	20231222	202500	47028920	2965	2965	2965	2965	0
50	20231222	202400	47028920	2965	2965	2965	2965	0
51	20231222	202300	47028920	2965	2965	2965	2965	0
52	20231222	202200	47028920	2965	2965	2965	2965	0
53	20231222	202100	47028920	2965	2965	2965	2965	0
54	20231222	202000	47028920	2965	2965	2965	2965	0
55	20231222	201900	47028920	2965	2965	2965	2965	0
56	20231222	201800	47028920	2965	2965	2965	2965	0
57	20231222	201700	47028920	2965	2965	2965	2965	0
58	20231222	201600	47028920	2965	2965	2965	2965	0
59	20231222	201500	47028920	2965	2965	2965	2965	0
60	20231222	201400	47028920	2965	2965	2965	2965	0
61	20231222	201300	47028920	2965	2965	2965	2965	0
62	20231222	201200	47028920	2965	2965	2965	2965	4
63	20231222	201100	47028920	2965	2965	2965	2965	0
64	20231222	201000	47028920	2965	2965	2965	2965	0
65	20231222	200900	47028920	2965	2965	2965	2965	0
66	20231222	200800	47028920	2965	2965	2965	2965	0
67	20231222	200700	47028920	2965	2965	2965	2965	0
68	20231222	200600	47028920	2965	2965	2965	2965	0
69	20231222	200500	47028920	2965	2965	2965	2965	0
70	20231222	200400	47028920	2965	2965	2965	2965	0
71	20231222	200300	47028920	2965	2965	2965	2965	0
72	20231222	200200	47028920	2965	2965	2965	2965	0
73	20231222	200100	47028920	2965	2965	2965	2965	0
74	20231222	200000	47028920	2965	2965	2965	2965	0
75	20231222	195900	47028920	2965	2965	2965	2965	0
76	20231222	195800	47028920	2965	2965	2965	2965	0
77	20231222	195700	47028920	2965	2965	2965	2965	0
78	20231222	195600	47028920	2965	2965	2965	2965	0
79	20231222	195500	47028920	2965	2965	2965	2965	0
80	20231222	195400	47028920	2965	2965	2965	2965	0
81	20231222	195300	47028920	2965	2965	2965	2965	0
82	20231222	195200	47028920	2965	2965	2965	2965	0
83	20231222	195100	47028920	2965	2965	2965	2965	0
84	20231222	195000	47028920	2965	2965	2965	2965	0
85	20231222	194900	47028920	2965	2965	2965	2965	0
86	20231222	194800	47028920	2965	2965	2965	2965	0
87	20231222	194700	47028920	2965	2965	2965	2965	0
88	20231222	194600	47028920	2965	2965	2965	2965	0
89	20231222	194500	47028920	2965	2965	2965	2965	0
90	20231222	194400	47028920	2965	2965	2965	2965	0
91	20231222	194300	47028920	2965	2965	2965	2965	0
92	20231222	194200	47028920	2965	2965	2965	2965	4
93	20231222	194100	47028920	2965	2965	2965	2965	0
94	20231222	194000	47028920	2965	2965	2965	2965	0
95	20231222	193900	47028920	2965	2965	2965	2965	0
96	20231222	193800	47028920	2965	2965	2965	2965	0
97	20231222	193700	47028920	2965	2965	2965	2965	0
98	20231222	193600	47028920	2965	2965	2965	2965	0
99	20231222	193500	47028920	2965	2965	2965	2965	0
100	20231222	193400	47028920	2965	2965	2965	2965	0
101	20231222	193300	47028920	2965	2965	2965	2965	0
102	20231222	193200	47028920	2965	2965	2965	2965	0
103	20231222	193100	47028920	2965	2965	2965	2965	0
104	20231222	193000	47028920	2965	2965	2965	2965	0
105	20231222	192900	47028920	2965	2965	2965	2965	0
106	20231222	192800	47028920	2965	2965	2965	2965	0
107	20231222	192700	47028920	2965	2965	2965	2965	0
108	20231222	192600	47028920	2965	2965	2965	2965	0
109	20231222	192500	47028920	2965	2965	2965	2965	0
110	20231222	192400	47028920	2965	2965	2965	2965	0
111	20231222	192300	47028920	2965	2965	2965	2965	0
112	20231222	192200	47028920	2965	2965	2965	2965	0
113	20231222	192100	47028920	2965	2965	2965	2965	0
114	20231222	192000	47028920	2965	2965	2965	2965	0
115	20231222	191900	47028920	2965	2965	2965	2965	0
116	20231222	191800	47028920	2965	2965	2965	2965	0
117	20231222	191700	47028920	2965	2965	2965	2965	0
118	20231222	191600	47028920	2965	2965	2965	2965	0
119	20231222	191500	47028920	2965	2965	2965	2965	0
120	20231222	191400	47028920	2965	2965	2965	2965	0
121	20231222	191300	47028920	2965	2965	2965	2965	0
122	20231222	191200	47028920	2965	2965	2965	2965	4
123	20231222	191100	47028920	2965	2965	2965	2965	0
124	20231222	191000	47028920	2965	2965	2965	2965	0
125	20231222	190900	47028920	2965	2965	2965	2965	0
126	20231222	190800	47028920	2965	2965	2965	2965	0
127	20231222	190700	47028920	2965	2965	2965	2965	0
128	20231222	190600	47028920	2965	2965	2965	2965	0
129	20231222	190500	47028920	2965	2965	2965	2965	0
130	20231222	190400	47028920	2965	2965	2965	2965	0
131	20231222	190300	47028920	2965	2965	2965	2965	0
132	20231222	190200	47028920	2965	2965	2965	2965	0
133	20231222	190100	47028920	2965	2965	2965	2965	0
134	20231222	190000	47028920	2965	2965	2965	2965	0
135	20231222	185900	47028920	2965	2965	2965	2965	0
136	20231222	185800	47028920	2965	2965	2965	2965	0
137	20231222	185700	47028920	2965	2965	2965	2965	0
138	20231222	185600	47028920	2965	2965	2965	2965	0
139	20231222	185500	47028920	2965	2965	2965	2965	0
140	20231222	185400	47028920	2965	2965	2965	2965	0
141	20231222	185300	47028920	2965	2965	2965	2965	0
142	20231222	185200	47028920	2965	2965	2965	2965	0
143	20231222	185100	47028920	2965	2965	2965	2965	0
144	20231222	185000	47028920	2965	2965	2965	2965	0
145	20231222	184900	47028920	2965	2965	2965	2965	0
146	20231222	184800	47028920	2965	2965	2965	2965	0
147	20231222	184700	47028920	2965	2965	2965	2965	0
148	20231222	184600	47028920	2965	2965	2965	2965	0
149	20231222	184500	47028920	2965	2965	2965	2965	0
150	20231222	184400	47028920	2965	2965	2965	2965	0
151	20231222	184300	47028920	2965	2965	2965	2965	0
152	20231222	184200	47028920	2965	2965	2965	2965	4
153	20231222	184100	47028920	2965	2965	2965	2965	0
154	20231222	184000	47028920	2965	2965	2965	2965	0
155	20231222	183900	47028920	2965	2965	2965	2965	0
156	20231222	183800	47028920	2965	2965	2965	2965	0
157	20231222	183700	47028920	2965	2965	2965	2965	0
158	20231222	183600	47028920	2965	2965	2965	2965	0
159	20231222	183500	47028920	2965	2965	2965	2965	0
160	20231222	183400	47028920	2965	2965	2965	2965	0
161	20231222	183300	47028920	2965	2965	2965	2965	0
162	20231222	183200	47028920	2965	2965	2965	2965	0
163	20231222	183100	47028920	2965	2965	2965	2965	0
164	20231222	183000	47028920	2965	2965	2965	2965	0
165	20231222	182900	47028920	2965	2965	2965	2965	0
166	20231222	182800	47028920	2965	2965	2965	2965	0
167	20231222	182700	47028920	2965	2965	2965	2965	0
168	20231222	182600	47028920	2965	2965	2965	2965	0
169	20231222	182500	47028920	2965	2965	2965	2965	0
170	20231222	182400	47028920	2965	2965	2965	2965	0
171	20231222	182300	47028920	2965	2965	2965	2965	0
172	20231222	182200	47028920	2965	2965	2965	2965	0
173	20231222	182100	47028920	2965	2965	2965	2965	0
174	20231222	182000	47028920	2965	2965	2965	2965	0
175	20231222	181900	47028920	2965	2965	2965	2965	0
176	20231222	181800	47028920	2965	2965	2965	2965	0
177	20231222	181700	47028920	2965	2965	2965	2965	0
178	20231222	181600	47028920	2965	2965	2965	2965	0
179	20231222	181500	47028920	2965	2965	2965	2965	0
180	20231222	181400	47028920	2965	2965	2965	2965	0
181	20231222	181300	47028920	2965	2965	2965	2965	0
182	20231222	181200	47028920	2965	2965	2965	2965	4
183	20231222	181100	47028920	2965	2965	2965	2965	0
184	20231222	181000	47028920	2965	2965	2965	2965	0
185	20231222	180900	47028920	2965	2965	2965	2965	0
186	20231222	180800	47028920	2965	2965	2965	2965	0
187	20231222	180700	47028920	2965	2965	2965	2965	0
188	20231222	180600	47028920	2965	2965	2965	2965	0
189	20231222	180500	47028920	2965	2965	2965	2965	0
190	20231222	180400	47028920	2965	2965	2965	2965	0
191	20231222	180300	47028920	2965	2965	2965	2965	0
192	20231222	180200	47028920	2965	2965	2965	2965	0
193	20231222	180100	47028920	2965	2965	2965	2965	0
194	20231222	180000	47028920	2965	2965	2965	2965	0
195	20231222	175900	47028920	2965	2965	2965	2965	0
196	20231222	175800	47028920	2965	2965	2965	2965	0
197	20231222	175700	47028920	2965	2965	2965	2965	0
198	20231222	175600	47028920	2965	2965	2965	2965	0
199	20231222	175500	47028920	2965	2965	2965	2965	0
200	20231222	175400	47028920	2965	2965	2965	2965	0
201	20231222	175300	47028920	2965	2965	2965	2965	0
202	20231222	175200	47028920	2965	2965	2965	2965	0
203	20231222	175100	47028920	2965	2965	2965	2965	0
204	20231222	175000	47028920	2965	2965	2965	2965	0
205	20231222	174900	47028920	2965	2965	2965	2965	0
206	20231222	174800	47028920	2965	2965	2965	2965	0
207	20231222	174700	47028920	2965	2965	2965	2965	0
208	20231222	174600	47028920	2965	2965	2965	2965	0
209	20231222	174500	47028920	2965	2965	2965	2965	0
210	20231222	174400	47028920	2965	2965	2965	2965	0
211	20231222	174300	47028920	2965	2965	2965	2965	0
212	20231222	174200	47028920	2965	2965	2965	2965	4
213	20231222	174100	47028920	2965	2965	2965	2965	0
214	20231222	174000	47028920	2965	2965	2965	2965	0
215	20231222	173900	47028920	2965	2965	2965	2965	0
216	20231222	173800	47028920	2965	2965	2965	2965	0
217	20231222	173700	47028920	2965	2965	2965	2965	0
218	20231222	173600	47028920	2965	2965	2965	2965	0
219	20231222	173500	47028920	2965	2965	2965	2965	0
220	20231222	173400	47028920	2965	2965	2965	2965	0
221	20231222	173300	47028920	2965	2965	2965	2965	0
222	20231222	173200	47028920	2965	2965	2965	2965	0
223	20231222	173100	47028920	2965	2965	2965	2965	0
224	20231222	173000	47028920	2965	2965	2965	2965	0
225	20231222	172900	47028920	2965	2965	2965	2965	0
226	20231222	172800	47028920	2965	2965	2965	2965	0
227	20231222	172700	47028920	2965	2965	2965	2965	0
228	20231222	172600	47028920	2965	2965	2965	2965	0
229	20231222	172500	47028920	2965	2965	2965	2965	0
230	20231222	172400	47028920	2965	2965	2965	2965	0
231	20231222	172300	47028920	2965	2965	2965	2965	0
232	20231222	172200	47028920	2965	2965	2965	2965	0
233	20231222	172100	47028920	2965	2965	2965	2965	0
234	20231222	172000	47028920	2965	2965	2965	2965	0
235	20231222	171900	47028920	2965	2965	2965	2965	0
236	20231222	171800	47028920	2965	2965	2965	2965	0
237	20231222	171700	47028920	2965	2965	2965	2965	0
238	20231222	171600	47028920	2965	2965	2965	2965	0
239	20231222	171500	47028920	2965	2965	2965	2965	0
240	20231222	171400	47028920	2965	2965	2965	2965	0
241	20231222	171300	47028920	2965	2965	2965	2965	0
242	20231222	171200	47028920	2965	2965	2965	2965	4
243	20231222	171100	47028920	2965	2965	2965	2965	0
244	20231222	171000	47028920	2965	2965	2965	2965	0
245	20231222	170900	47028920	2965	2965	2965	2965	0
246	20231222	170800	47028920	2965	2965	2965	2965	0
247	20231222	170700	47028920	2965	2965	2965	2965	0
248	20231222	170600	47028920	2965	2965	2965	2965	0
249	20231222	170500	47028920	2965	2965	2965	2965	0
250	20231222	170400	47028920	2965	2965	2965	2965	0
251	20231222	170300	47028920	2965	2965	2965	2965	0
252	20231222	170200	47028920	2965	2965	2965	2965	0
253	20231222	170100	47028920	2965	2965	2965	2965	0
254	20231222	170000	47028920	2965	2965	2965	2965	0
255	20231222	165900	47028920	2965	2965	2965	2965	0
256	20231222	165800	47028920	2965	2965	2965	2965	0
257	20231222	165700	47028920	2965	2965	2965	2965	0
258	20231222	165600	47028920	2965	2965	2965	2965	0
259	20231222	165500	47028920	2965	2965	2965	2965	0
260	20231222	165400	47028920	2965	2965	2965	2965	0
261	20231222	165300	47028920	2965	2965	2965	2965	0
262	20231222	165200	47028920	2965	2965	2965	2965	0
263	20231222	165100	47028920	2965	2965	2965	2965	0
264	20231222	165000	47028920	2965	2965	2965	2965	0
265	20231222	164900	47028920	2965	2965	2965	2965	0
266	20231222	164800	47028920	2965	2965	2965	2965	0
267	20231222	164700	47028920	2965	2965	2965	2965	0
268	20231222	164600	47028920	2965	2965	2965	2965	0
269	20231222	164500	47028920	2965	2965	2965	2965	0
270	20231222	164400	47028920	2965	2965	2965	2965	0
271	20231222	164300	47028920	2965	2965	2965	2965	0
272	20231222	164200	47028920	2965	2965	2965	2965	4
273	20231222	164100	47028920	2965	2965	2965	2965	0
274	20231222	164000	47028920	2965	2965	2965	2965	0
275	20231222	163900	47028920	2965	2965	2965	2965	0
276	20231222	163800	47028920	2965	2965	2965	2965	0
277	20231222	163700	47028920	2965	2965	2965	2965	0
278	20231222	163600	47028920	2965	2965	2965	2965	0
279	20231222	163500	47028920	2965	2965	2965	2965	0
280	20231222	163400	47028920	2965	2965	2965	2965	0
281	20231222	163300	47028920	2965	2965	2965	2965	0
282	20231222	163200	47028920	2965	2965	2965	2965	0
283	20231222	163100	47028920	2965	2965	2965	2965	0
284	20231222	163000	47028920	2965	2965	2965	2965	0
285	20231222	162900	47028920	2965	2965	2965	2965	0
286	20231222	162800	47028920	2965	2965	2965	2965	0
287	20231222	162700	47028920	2965	2965	2965	2965	0
288	20231222	162600	47028920	2965	2965	2965	2965	0
289	20231222	162500	47028920	2965	2965	2965	2965	0
290	20231222	162400	47028920	2965	2965	2965	2965	0
291	20231222	162300	47028920	2965	2965	2965	2965	0
292	20231222	162200	47028920	2965	2965	2965	2965	0
293	20231222	162100	47028920	2965	2965	2965	2965	0
294	20231222	162000	47028920	2965	2965	2965	2965	0
295	20231222	161900	47028920	2965	2965	2965	2965	0
296	20231222	161800	47028920	2965	2965	2965	2965	0
297	20231222	161700	47028920	2965	2965	2965	2965	0
298	20231222	161600	47028920	2965	2965	2965	2965	0
299	20231222	161500	47028920	2965	2965	2965	2965	0
300	20231222	161400	47028920	2965	2965	2965	2965	0
301	20231222	161300	47028920	2965	2965	2965	2965	0
302	20231222	161200	47028920	2965	2965	2965	2965	4
303	20231222	161100	47028920	2965	2965	2965	2965	0
304	20231222	161000	47028920	2965	2965	2965	2965	0
305	20231222	160900	47028920	2965	2965	2965	2965	0
306	20231222	160800	47028920	2965	2965	2965	2965	0
307	20231222	160700	47028920	2965	2965	2965	2965	0
308	20231222	160600	47028920	2965	2965	2965	2965	0
309	20231222	160500	47028920	2965	2965	2965	2965	0
310	20231222	160400	47028920	2965	2965	2965	2965	0
311	20231222	160300	47028920	2965	2965	2965	2965	0
312	20231222	160200	47028920	2965	2965	2965	2965	0
313	20231222	160100	47028920	2965	2965	2965	2965	0
314	20231222	160000	47028920	2965	2965	2965	2965	0
315	20231222	155900	47028920	2965	2965	2965	2965	0
316	20231222	155800	47028920	2965	2965	2965	2965	0
317	20231222	155700	47028920	2965	2965	2965	2965	0
318	20231222	155600	47028920	2965	2965	2965	2965	0
319	20231222	155500	47028920	2965	2965	2965	2965	0
320	20231222	155400	47028920	2965	2965	2965	2965	0
321	20231222	155300	47028920	2965	2965	2965	2965	0
322	20231222	155200	47028920	2965	2965	2965	2965	0
323	20231222	155100	47028920	2965	2965	2965	2965	0
324	20231222	155000	47028920	2965	2965	2965	2965	0
325	20231222	154900	47028920	2965	2965	2965	2965	0
326	20231222	154800	47028920	2965	2965	2965	2965	0
327	20231222	154700	47028920	2965	2965	2965	2965	0
328	20231222	154600	47028920	2965	2965	2965	2965	0
329	20231222	154500	47028920	2965	2965	2965	2965	0
330	20231222	154400	47028920	2965	2965	2965	2965	0
331	20231222	154300	47028920	2965	2965	2965	2965	0
332	20231222	154200	47028920	2965	2965	2965	2965	4
333	20231222	154100	47028920	2965	2965	2965	2965	0
334	20231222	154000	47028920	2965	2965	2965	2965	0
335	20231222	153900	47028920	2965	2965	2965	2965	0
336	20231222	153800	47028920	2965	2965	2965	2965	0
337	20231222	153700	47028920	2965	2965	2965	2965	0
338	20231222	153600	47028920	2965	2965	2965	2965	0
339	20231222	153500	47028920	2965	2965	2965	2965	0
340	20231222	153400	47028920	2965	2965	2965	2965	0
341	20231222	153300	47028920	2965	2965	2965	2965	0
342	20231222	153200	47028920	2965	2965	2965	2965	0
343	20231222	153100	47028920	2965	2965	2965	2965	0
344	20231222	153000	47028920	2965	2965	2965	2965	4
345	20231222	152900	47017060	2960	2960	2960	2960	0
346	20231222	152800	47017060	2960	2960	2960	2960	0
347	20231222	152700	47017060	2960	2960	2960	2960	0
348	20231222	152600	47017060	2960	2960	2960	2960	0
349	20231222	152500	47017060	2960	2960	2960	2960	0
350	20231222	152400	47017060	2960	2960	2960	2960	0
351	20231222	152300	47017060	2960	2960	2960	2960	0
352	20231222	152200	47017060	2960	2960	2960	2960	0
353	20231222	152100	47017060	2960	2960	2960	2960	0
354	20231222	152000	47017060	2960	2960	2960	2960	0
355	20231222	151900	47017060	2960	2965	2965	2960	140
356	20231222	151800	46602605	2965	2965	2965	2965	0
357	20231222	151700	46602605	2965	2965	2965	2965	0
358	20231222	151600	46602605	2965	2965	2965	2965	0
359	20231222	151500	46602605	2965	2965	2965	2965	0
360	20231222	151400	46602605	2965	2965	2965	2965	10
361	20231222	151300	46572955	2965	2965	2965	2965	0
362	20231222	151200	46572955	2965	2965	2965	2965	0
363	20231222	151100	46572955	2965	2965	2965	2965	126
364	20231222	151000	46199365	2965	2965	2965	2965	0
365	20231222	150900	46199365	2965	2965	2965	2965	1
366	20231222	150800	46196400	2970	2970	2970	2970	0
367	20231222	150700	46196400	2970	2970	2970	2970	17
368	20231222	150600	46145910	2965	2965	2965	2965	0
369	20231222	150500	46145910	2965	2965	2965	2965	0
370	20231222	150400	46145910	2965	2965	2965	2965	0
371	20231222	150300	46145910	2965	2965	2965	2965	0
372	20231222	150200	46145910	2965	2965	2965	2965	1
373	20231222	150100	46142945	2965	2965	2965	2965	0
374	20231222	150000	46142945	2965	2965	2965	2965	0
375	20231222	145900	46142945	2965	2965	2965	2965	0
376	20231222	145800	46142945	2965	2965	2965	2965	0
377	20231222	145700	46142945	2965	2965	2965	2965	0
378	20231222	145600	46142945	2965	2965	2965	2965	0
379	20231222	145500	46142945	2965	2965	2965	2965	0
380	20231222	145400	46142945	2965	2965	2965	2965	0
381	20231222	145300	46142945	2965	2965	2965	2965	119
382	20231222	145200	45790110	2965	2965	2965	2965	381
383	20231222	145100	44660445	2965	2965	2965	2965	0
384	20231222	145000	44660445	2965	2965	2965	2965	1
385	20231222	144900	44657480	2965	2965	2965	2965	1
386	20231222	144800	44654515	2965	2965	2965	2965	0
387	20231222	144700	44654515	2965	2965	2965	2965	1
388	20231222	144600	44651550	2965	2965	2965	2965	0
389	20231222	144500	44651550	2965	2965	2965	2965	0
390	20231222	144400	44651550	2965	2965	2965	2965	886
391	20231222	144300	42024560	2965	2965	2965	2965	0
392	20231222	144200	42024560	2965	2965	2965	2965	0
393	20231222	144100	42024560	2965	2965	2965	2965	0
394	20231222	144000	42024560	2965	2965	2965	2965	0
395	20231222	143900	42024560	2965	2965	2965	2965	0
396	20231222	143800	42024560	2965	2965	2965	2965	0
397	20231222	143700	42024560	2965	2965	2965	2965	0
398	20231222	143600	42024560	2965	2965	2965	2965	5
399	20231222	143500	42009735	2970	2970	2970	2970	0
400	20231222	143400	42009735	2970	2970	2970	2970	0
401	20231222	143300	42009735	2970	2970	2970	2970	0
402	20231222	143200	42009735	2970	2970	2970	2970	1
403	20231222	143100	42006765	2970	2970	2970	2970	0
404	20231222	143000	42006765	2970	2970	2970	2970	1
405	20231222	142900	42003795	2970	2970	2970	2970	0
406	20231222	142800	42003795	2970	2970	2970	2970	0
407	20231222	142700	42003795	2970	2970	2970	2970	0
408	20231222	142600	42003795	2970	2970	2970	2970	0
409	20231222	142500	42003795	2970	2970	2970	2970	1
410	20231222	142400	42000825	2970	2970	2970	2970	0
411	20231222	142300	42000825	2970	2970	2970	2970	0
412	20231222	142200	42000825	2970	2970	2970	2970	0
413	20231222	142100	42000825	2970	2970	2970	2970	0
414	20231222	142000	42000825	2970	2970	2970	2970	1
415	20231222	141900	41997855	2965	2965	2965	2965	1
416	20231222	141800	41994890	2975	2975	2975	2975	0
417	20231222	141700	41994890	2975	2975	2975	2975	0
418	20231222	141600	41994890	2975	2975	2975	2965	208
419	20231222	141500	41378090	2965	2965	2965	2965	0
420	20231222	141400	41378090	2965	2965	2965	2965	0
421	20231222	141300	41378090	2965	2965	2965	2965	0
422	20231222	141200	41378090	2965	2965	2965	2965	0
423	20231222	141100	41378090	2965	2965	2965	2965	121
424	20231222	141000	41019325	2970	2970	2970	2970	100
425	20231222	140900	40722325	2975	2975	2975	2975	0
426	20231222	140800	40722325	2975	2975	2975	2975	0
427	20231222	140700	40722325	2975	2975	2975	2975	0
428	20231222	140600	40722325	2975	2975	2975	2975	1
429	20231222	140500	40719350	2970	2970	2970	2970	0
430	20231222	140400	40719350	2970	2970	2970	2970	1
431	20231222	140300	40716380	2970	2970	2970	2970	0
432	20231222	140200	40716380	2970	2970	2970	2970	91
433	20231222	140100	40446110	2970	2970	2970	2970	0
434	20231222	140000	40446110	2970	2970	2970	2970	1097
435	20231222	135900	37188020	2970	2970	2970	2970	0
436	20231222	135800	37188020	2970	2970	2970	2970	0
437	20231222	135700	37188020	2970	2970	2970	2970	1
438	20231222	135600	37185050	2975	2975	2975	2975	0
439	20231222	135500	37185050	2975	2975	2975	2975	0
440	20231222	135400	37185050	2975	2975	2975	2975	0
441	20231222	135300	37185050	2975	2975	2975	2975	0
442	20231222	135200	37185050	2975	2975	2975	2975	0
443	20231222	135100	37185050	2975	2975	2975	2975	0
444	20231222	135000	37185050	2975	2975	2975	2975	0
445	20231222	134900	37185050	2975	2975	2975	2975	0
446	20231222	134800	37185050	2975	2975	2975	2975	1
447	20231222	134700	37182075	2970	2970	2970	2970	0
448	20231222	134600	37182075	2970	2970	2970	2970	0
449	20231222	134500	37182075	2970	2970	2970	2970	114
450	20231222	134400	36843495	2970	2970	2970	2970	0
451	20231222	134300	36843495	2970	2970	2970	2970	0
452	20231222	134200	36843495	2970	2970	2970	2970	0
453	20231222	134100	36843495	2970	2970	2970	2970	0
454	20231222	134000	36843495	2970	2970	2970	2970	0
455	20231222	133900	36843495	2970	2970	2970	2970	0
456	20231222	133800	36843495	2970	2965	2970	2965	56
457	20231222	133700	36677425	2970	2970	2970	2970	0
458	20231222	133600	36677425	2970	2970	2970	2970	0
459	20231222	133500	36677425	2970	2970	2970	2970	0
460	20231222	133400	36677425	2970	2970	2970	2970	0
461	20231222	133300	36677425	2970	2970	2970	2970	0
462	20231222	133200	36677425	2970	2970	2970	2970	0
463	20231222	133100	36677425	2970	2970	2970	2970	0
464	20231222	133000	36677425	2970	2970	2970	2970	160
465	20231222	132900	36202225	2970	2970	2970	2970	0
466	20231222	132800	36202225	2970	2970	2970	2970	0
467	20231222	132700	36202225	2970	2970	2970	2970	5
468	20231222	132600	36187375	2970	2970	2970	2970	0
469	20231222	132500	36187375	2970	2970	2970	2970	78
470	20231222	132400	35955715	2970	2970	2970	2970	0
471	20231222	132300	35955715	2970	2970	2970	2970	0
472	20231222	132200	35955715	2970	2970	2970	2970	1
473	20231222	132100	35952745	2970	2970	2970	2970	0
474	20231222	132000	35952745	2970	2970	2970	2970	0
475	20231222	131900	35952745	2970	2970	2970	2970	100
476	20231222	131800	35655745	2970	2970	2970	2970	0
477	20231222	131700	35655745	2970	2970	2970	2970	0
478	20231222	131600	35655745	2970	2970	2970	2970	629
479	20231222	131500	33787615	2970	2970	2970	2970	0
480	20231222	131400	33787615	2970	2970	2970	2970	0
481	20231222	131300	33787615	2970	2970	2970	2970	0
482	20231222	131200	33787615	2970	2970	2970	2970	0
483	20231222	131100	33787615	2970	2970	2970	2970	0
484	20231222	131000	33787615	2970	2970	2970	2970	0
485	20231222	130900	33787615	2970	2970	2970	2970	69
486	20231222	130800	33582685	2970	2970	2970	2970	0
487	20231222	130700	33582685	2970	2970	2970	2970	101
488	20231222	130600	33282715	2970	2970	2970	2970	0
489	20231222	130500	33282715	2970	2970	2970	2970	0
490	20231222	130400	33282715	2970	2970	2970	2970	0
491	20231222	130300	33282715	2970	2970	2970	2970	168
492	20231222	130200	32783755	2970	2970	2970	2970	0
493	20231222	130100	32783755	2970	2970	2970	2970	337
494	20231222	130000	31782865	2970	2970	2970	2970	0
495	20231222	125900	31782865	2970	2970	2970	2970	0
496	20231222	125800	31782865	2970	2970	2970	2970	0
497	20231222	125700	31782865	2970	2970	2970	2970	0
498	20231222	125600	31782865	2970	2970	2970	2970	0
499	20231222	125500	31782865	2970	2970	2970	2970	0
500	20231222	125400	31782865	2970	2970	2970	2970	0
501	20231222	125300	31782865	2970	2970	2970	2970	0
502	20231222	125200	31782865	2970	2970	2970	2970	1000
503	20231222	125100	28812865	2970	2970	2970	2970	0
504	20231222	125000	28812865	2970	2970	2970	2970	0
505	20231222	124900	28812865	2970	2970	2970	2970	670
506	20231222	124800	26822965	2965	2965	2965	2965	0
507	20231222	124700	26822965	2965	2965	2965	2965	0
508	20231222	124600	26822965	2965	2965	2965	2965	0
509	20231222	124500	26822965	2965	2965	2965	2965	0
510	20231222	124400	26822965	2965	2965	2965	2965	0
511	20231222	124300	26822965	2965	2965	2965	2965	0
512	20231222	124200	26822965	2965	2965	2965	2965	0
513	20231222	124100	26822965	2965	2965	2965	2965	0
514	20231222	124000	26822965	2965	2965	2965	2965	0
515	20231222	123900	26822965	2965	2965	2965	2965	0
516	20231222	123800	26822965	2965	2965	2965	2965	0
517	20231222	123700	26822965	2965	2965	2965	2965	0
518	20231222	123600	26822965	2965	2965	2965	2965	0
519	20231222	123500	26822965	2965	2965	2965	2965	452
520	20231222	123400	25482785	2965	2965	2965	2965	0
521	20231222	123300	25482785	2965	2965	2965	2965	0
522	20231222	123200	25482785	2965	2965	2965	2965	0
523	20231222	123100	25482785	2965	2965	2965	2965	0
524	20231222	123000	25482785	2965	2965	2965	2965	7
525	20231222	122900	25462030	2965	2965	2965	2965	4
526	20231222	122800	25450170	2965	2965	2965	2965	0
527	20231222	122700	25450170	2965	2965	2965	2965	0
528	20231222	122600	25450170	2965	2965	2965	2965	0
529	20231222	122500	25450170	2965	2965	2965	2965	0
530	20231222	122400	25450170	2965	2965	2965	2965	3
531	20231222	122300	25441275	2965	2965	2965	2965	2
532	20231222	122200	25435345	2965	2965	2965	2965	0
533	20231222	122100	25435345	2965	2965	2965	2965	0
534	20231222	122000	25435345	2965	2965	2965	2965	2
535	20231222	121900	25429415	2965	2965	2965	2965	30
536	20231222	121800	25340465	2965	2965	2965	2965	0
537	20231222	121700	25340465	2965	2965	2965	2965	0
538	20231222	121600	25340465	2965	2965	2965	2965	0
539	20231222	121500	25340465	2965	2965	2965	2965	300
540	20231222	121400	24450965	2965	2965	2965	2965	1
541	20231222	121300	24448000	2965	2965	2965	2965	0
542	20231222	121200	24448000	2965	2965	2965	2965	0
543	20231222	121100	24448000	2965	2965	2965	2965	0
544	20231222	121000	24448000	2965	2965	2965	2965	350
545	20231222	120900	23410250	2965	2965	2965	2965	0
546	20231222	120800	23410250	2965	2965	2965	2965	300
547	20231222	120700	22520750	2965	2965	2965	2965	0
548	20231222	120600	22520750	2965	2965	2965	2965	0
549	20231222	120500	22520750	2965	2965	2965	2965	0
550	20231222	120400	22520750	2965	2965	2965	2965	0
551	20231222	120300	22520750	2965	2965	2965	2965	0
552	20231222	120200	22520750	2965	2965	2965	2965	0
553	20231222	120100	22520750	2965	2965	2965	2965	0
554	20231222	120000	22520750	2965	2965	2965	2965	0
555	20231222	115900	22520750	2965	2965	2965	2965	0
556	20231222	115800	22520750	2965	2965	2965	2965	0
557	20231222	115700	22520750	2965	2965	2965	2965	0
558	20231222	115600	22520750	2965	2965	2965	2965	0
559	20231222	115500	22520750	2965	2965	2965	2965	0
560	20231222	115400	22520750	2965	2965	2965	2965	0
561	20231222	115300	22520750	2965	2965	2965	2965	149
562	20231222	115200	22078965	2965	2970	2970	2965	401
563	20231222	115100	20889995	2970	2970	2970	2970	0
564	20231222	115000	20889995	2970	2970	2970	2970	0
565	20231222	114900	20889995	2970	2970	2970	2970	0
566	20231222	114800	20889995	2970	2970	2970	2970	0
567	20231222	114700	20889995	2970	2970	2970	2970	0
568	20231222	114600	20889995	2970	2970	2970	2970	0
569	20231222	114500	20889995	2970	2970	2970	2970	0
570	20231222	114400	20889995	2970	2970	2970	2970	0
571	20231222	114300	20889995	2970	2970	2970	2970	0
572	20231222	114200	20889995	2970	2970	2970	2970	0
573	20231222	114100	20889995	2970	2970	2970	2970	0
574	20231222	114000	20889995	2970	2970	2970	2970	0
575	20231222	113900	20889995	2970	2970	2970	2970	106
576	20231222	113800	20575175	2970	2970	2970	2970	0
577	20231222	113700	20575175	2970	2970	2970	2970	0
578	20231222	113600	20575175	2970	2970	2970	2970	100
579	20231222	113500	20278175	2970	2970	2970	2970	0
580	20231222	113400	20278175	2970	2970	2970	2970	0
581	20231222	113300	20278175	2970	2970	2970	2970	0
582	20231222	113200	20278175	2970	2970	2970	2970	290
583	20231222	113100	19416875	2970	2970	2970	2970	241
584	20231222	113000	18701105	2965	2965	2965	2965	1
585	20231222	112900	18698140	2970	2970	2970	2970	0
586	20231222	112800	18698140	2970	2970	2970	2970	0
587	20231222	112700	18698140	2970	2970	2970	2970	0
588	20231222	112600	18698140	2970	2970	2970	2970	0
589	20231222	112500	18698140	2970	2970	2970	2970	530
590	20231222	112400	17124040	2970	2970	2970	2970	10
591	20231222	112300	17094340	2970	2970	2970	2970	0
592	20231222	112200	17094340	2970	2970	2970	2970	0
593	20231222	112100	17094340	2970	2970	2970	2970	0
594	20231222	112000	17094340	2970	2970	2970	2970	0
595	20231222	111900	17094340	2970	2970	2970	2970	0
596	20231222	111800	17094340	2970	2970	2970	2970	0
597	20231222	111700	17094340	2970	2970	2970	2970	5
598	20231222	111600	17079490	2970	2970	2970	2970	0
599	20231222	111500	17079490	2970	2970	2970	2970	0
600	20231222	111400	17079490	2970	2970	2970	2970	0
601	20231222	111300	17079490	2970	2970	2970	2970	0
602	20231222	111200	17079490	2970	2970	2970	2970	226
603	20231222	111100	16408270	2970	2970	2970	2970	0
604	20231222	111000	16408270	2970	2970	2970	2970	0
605	20231222	110900	16408270	2970	2970	2970	2970	4
606	20231222	110800	16396390	2970	2970	2970	2970	0
607	20231222	110700	16396390	2970	2970	2970	2970	0
608	20231222	110600	16396390	2970	2970	2970	2970	0
609	20231222	110500	16396390	2970	2970	2970	2970	1
610	20231222	110400	16393420	2970	2970	2970	2970	0
611	20231222	110300	16393420	2970	2970	2970	2970	0
612	20231222	110200	16393420	2970	2970	2970	2970	0
613	20231222	110100	16393420	2970	2970	2970	2970	0
614	20231222	110000	16393420	2970	2970	2970	2970	0
615	20231222	105900	16393420	2970	2970	2970	2970	0
616	20231222	105800	16393420	2970	2970	2970	2970	177
617	20231222	105700	15867730	2970	2970	2970	2970	1
618	20231222	105600	15864760	2965	2965	2965	2965	0
619	20231222	105500	15864760	2965	2965	2965	2965	10
620	20231222	105400	15835110	2965	2965	2965	2965	0
621	20231222	105300	15835110	2965	2965	2965	2965	0
622	20231222	105200	15835110	2965	2965	2965	2965	0
623	20231222	105100	15835110	2965	2965	2965	2965	113
624	20231222	105000	15500065	2960	2960	2960	2960	0
625	20231222	104900	15500065	2960	2960	2960	2960	200
626	20231222	104800	14908065	2960	2960	2960	2960	300
627	20231222	104700	14020065	2960	2965	2965	2960	294
628	20231222	104600	13149815	2965	2965	2965	2965	0
629	20231222	104500	13149815	2965	2965	2965	2965	0
630	20231222	104400	13149815	2965	2965	2965	2965	0
631	20231222	104300	13149815	2965	2965	2965	2965	10
632	20231222	104200	13120165	2965	2965	2965	2965	0
633	20231222	104100	13120165	2965	2965	2965	2965	0
634	20231222	104000	13120165	2965	2965	2965	2965	0
635	20231222	103900	13120165	2965	2965	2965	2965	0
636	20231222	103800	13120165	2965	2965	2965	2965	0
637	20231222	103700	13120165	2965	2965	2965	2965	0
638	20231222	103600	13120165	2965	2965	2965	2965	331
639	20231222	103500	12138750	2965	2965	2965	2965	7
640	20231222	103400	12117995	2965	2965	2965	2965	0
641	20231222	103300	12117995	2965	2965	2965	2965	0
642	20231222	103200	12117995	2965	2965	2965	2965	0
643	20231222	103100	12117995	2965	2965	2965	2965	0
644	20231222	103000	12117995	2965	2965	2965	2965	1280
645	20231222	102900	8322795	2965	2965	2965	2965	0
646	20231222	102800	8322795	2965	2965	2965	2965	0
647	20231222	102700	8322795	2965	2965	2965	2965	1
648	20231222	102600	8319830	2960	2960	2960	2960	687
649	20231222	102500	6286310	2960	2960	2960	2960	0
650	20231222	102400	6286310	2960	2960	2960	2960	0
651	20231222	102300	6286310	2960	2960	2960	2960	0
652	20231222	102200	6286310	2960	2960	2960	2960	1
653	20231222	102100	6283350	2960	2960	2960	2960	1
654	20231222	102000	6280390	2960	2960	2960	2960	0
655	20231222	101900	6280390	2960	2960	2960	2960	0
656	20231222	101800	6280390	2960	2960	2960	2960	0
657	20231222	101700	6280390	2960	2960	2960	2960	0
658	20231222	101600	6280390	2960	2960	2960	2960	100
659	20231222	101500	5984390	2955	2955	2955	2955	0
660	20231222	101400	5984390	2955	2955	2955	2955	0
661	20231222	101300	5984390	2955	2955	2955	2955	0
662	20231222	101200	5984390	2955	2955	2955	2955	0
663	20231222	101100	5984390	2955	2955	2955	2955	0
664	20231222	101000	5984390	2955	2955	2955	2955	0
665	20231222	100900	5984390	2955	2955	2955	2955	0
666	20231222	100800	5984390	2955	2955	2955	2955	0
667	20231222	100700	5984390	2955	2955	2955	2955	0
668	20231222	100600	5984390	2955	2955	2955	2955	0
669	20231222	100500	5984390	2955	2955	2955	2955	0
670	20231222	100400	5984390	2955	2955	2955	2950	130
671	20231222	100300	5600390	2955	2955	2955	2955	5
672	20231222	100200	5585615	2955	2955	2955	2955	0
673	20231222	100100	5585615	2955	2955	2955	2955	0
674	20231222	100000	5585615	2955	2955	2955	2955	0
675	20231222	095900	5585615	2955	2955	2955	2955	0
676	20231222	095800	5585615	2955	2955	2955	2955	0
677	20231222	095700	5585615	2955	2955	2955	2955	2
678	20231222	095600	5579705	2955	2955	2955	2955	0
679	20231222	095500	5579705	2955	2955	2955	2955	5
680	20231222	095400	5564930	2955	2955	2955	2955	70
681	20231222	095300	5358080	2955	2955	2955	2955	0
682	20231222	095200	5358080	2955	2955	2955	2955	0
683	20231222	095100	5358080	2955	2955	2955	2955	10
684	20231222	095000	5328530	2955	2955	2955	2955	2
685	20231222	094900	5322620	2955	2955	2955	2955	71
686	20231222	094800	5112815	2955	2955	2955	2955	4
687	20231222	094700	5100995	2955	2955	2955	2955	0
688	20231222	094600	5100995	2955	2955	2955	2955	0
689	20231222	094500	5100995	2955	2955	2955	2955	0
690	20231222	094400	5100995	2955	2955	2955	2955	0
691	20231222	094300	5100995	2955	2955	2955	2955	0
692	20231222	094200	5100995	2955	2955	2955	2955	0
693	20231222	094100	5100995	2955	2955	2955	2955	0
694	20231222	094000	5100995	2955	2955	2955	2955	33
695	20231222	093900	5003480	2960	2960	2960	2960	0
696	20231222	093800	5003480	2960	2960	2960	2960	72
697	20231222	093700	4790360	2960	2960	2960	2960	1
698	20231222	093600	4787400	2965	2965	2965	2965	73
699	20231222	093500	4570955	2965	2965	2965	2965	0
700	20231222	093400	4570955	2965	2965	2965	2965	0
701	20231222	093300	4570955	2965	2955	2965	2950	822
702	20231222	093200	2143545	2965	2965	2965	2965	3
703	20231222	093100	2134650	2960	2965	2965	2960	2
704	20231222	093000	2128725	2960	2965	2965	2955	56
705	20231222	092900	1963050	2960	2960	2960	2960	0
706	20231222	092800	1963050	2960	2960	2960	2960	1
707	20231222	092700	1960090	2955	2955	2955	2955	0
708	20231222	092600	1960090	2955	2965	2965	2955	132
709	20231222	092500	1568910	2965	2965	2965	2965	1
710	20231222	092400	1565945	2960	2960	2960	2960	362
711	20231222	092300	494425	2960	2960	2960	2960	0
712	20231222	092200	494425	2960	2960	2960	2960	20
713	20231222	092100	435225	2960	2960	2960	2960	0
714	20231222	092000	435225	2960	2960	2960	2960	0
715	20231222	091900	435225	2960	2960	2960	2960	20
716	20231222	091800	376025	2960	2960	2960	2960	0
717	20231222	091700	376025	2960	2960	2960	2960	0
718	20231222	091600	376025	2960	2960	2960	2960	0
719	20231222	091500	376025	2960	2960	2960	2960	20
720	20231222	091400	316825	2960	2960	2960	2960	0
721	20231222	091300	316825	2960	2960	2960	2960	0
722	20231222	091200	316825	2960	2960	2960	2960	0
723	20231222	091100	316825	2960	2960	2960	2960	20
724	20231222	091000	257625	2960	2960	2960	2960	1
725	20231222	090900	254665	2960	2960	2960	2960	0
726	20231222	090800	254665	2960	2960	2960	2960	20
727	20231222	090700	195465	2965	2965	2965	2965	3
728	20231222	090600	186570	2960	2960	2960	2960	0
729	20231222	090500	186570	2960	2960	2960	2960	0
730	20231222	090400	186570	2960	2960	2960	2960	20
731	20231222	090300	127370	2960	2960	2960	2960	0
732	20231222	090200	127370	2960	2960	2960	2960	0
733	20231222	090100	127370	2960	2960	2960	2960	26
734	20231222	090000	50410	2965	2970	2970	2965	17