KissMeData/030610/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191100	109407775	4975	4975	4975	4975	1745
3	20231222	191000	109407775	4975	4975	4975	4975	0
4	20231222	190900	109407775	4975	4975	4975	4975	0
5	20231222	190800	109407775	4975	4975	4975	4975	0
6	20231222	190700	109407775	4975	4975	4975	4975	0
7	20231222	190600	109407775	4975	4975	4975	4975	0
8	20231222	190500	109407775	4975	4975	4975	4975	0
9	20231222	190400	109407775	4975	4975	4975	4975	0
10	20231222	190300	109407775	4975	4975	4975	4975	0
11	20231222	190200	109407775	4975	4975	4975	4975	0
12	20231222	190100	109407775	4975	4975	4975	4975	0
13	20231222	190000	109407775	4975	4975	4975	4975	0
14	20231222	185900	109407775	4975	4975	4975	4975	0
15	20231222	185800	109407775	4975	4975	4975	4975	0
16	20231222	185700	109407775	4975	4975	4975	4975	0
17	20231222	185600	109407775	4975	4975	4975	4975	0
18	20231222	185500	109407775	4975	4975	4975	4975	0
19	20231222	185400	109407775	4975	4975	4975	4975	0
20	20231222	185300	109407775	4975	4975	4975	4975	0
21	20231222	185200	109407775	4975	4975	4975	4975	0
22	20231222	185100	109407775	4975	4975	4975	4975	0
23	20231222	185000	109407775	4975	4975	4975	4975	0
24	20231222	184900	109407775	4975	4975	4975	4975	0
25	20231222	184800	109407775	4975	4975	4975	4975	0
26	20231222	184700	109407775	4975	4975	4975	4975	0
27	20231222	184600	109407775	4975	4975	4975	4975	0
28	20231222	184500	109407775	4975	4975	4975	4975	0
29	20231222	184400	109407775	4975	4975	4975	4975	0
30	20231222	184300	109407775	4975	4975	4975	4975	0
31	20231222	184200	109407775	4975	4975	4975	4975	0
32	20231222	184100	109407775	4975	4975	4975	4975	1745
33	20231222	184000	109407775	4975	4975	4975	4975	0
34	20231222	183900	109407775	4975	4975	4975	4975	0
35	20231222	183800	109407775	4975	4975	4975	4975	0
36	20231222	183700	109407775	4975	4975	4975	4975	0
37	20231222	183600	109407775	4975	4975	4975	4975	0
38	20231222	183500	109407775	4975	4975	4975	4975	0
39	20231222	183400	109407775	4975	4975	4975	4975	0
40	20231222	183300	109407775	4975	4975	4975	4975	0
41	20231222	183200	109407775	4975	4975	4975	4975	0
42	20231222	183100	109407775	4975	4975	4975	4975	0
43	20231222	183000	109407775	4975	4975	4975	4975	0
44	20231222	182900	109407775	4975	4975	4975	4975	0
45	20231222	182800	109407775	4975	4975	4975	4975	0
46	20231222	182700	109407775	4975	4975	4975	4975	0
47	20231222	182600	109407775	4975	4975	4975	4975	0
48	20231222	182500	109407775	4975	4975	4975	4975	0
49	20231222	182400	109407775	4975	4975	4975	4975	0
50	20231222	182300	109407775	4975	4975	4975	4975	0
51	20231222	182200	109407775	4975	4975	4975	4975	0
52	20231222	182100	109407775	4975	4975	4975	4975	0
53	20231222	182000	109407775	4975	4975	4975	4975	0
54	20231222	181900	109407775	4975	4975	4975	4975	0
55	20231222	181800	109407775	4975	4975	4975	4975	0
56	20231222	181700	109407775	4975	4975	4975	4975	0
57	20231222	181600	109407775	4975	4975	4975	4975	0
58	20231222	181500	109407775	4975	4975	4975	4975	0
59	20231222	181400	109407775	4975	4975	4975	4975	0
60	20231222	181300	109407775	4975	4975	4975	4975	0
61	20231222	181200	109407775	4975	4975	4975	4975	0
62	20231222	181100	109407775	4975	4975	4975	4975	1745
63	20231222	181000	109407775	4975	4975	4975	4975	0
64	20231222	180900	109407775	4975	4975	4975	4975	0
65	20231222	180800	109407775	4975	4975	4975	4975	0
66	20231222	180700	109407775	4975	4975	4975	4975	0
67	20231222	180600	109407775	4975	4975	4975	4975	0
68	20231222	180500	109407775	4975	4975	4975	4975	0
69	20231222	180400	109407775	4975	4975	4975	4975	0
70	20231222	180300	109407775	4975	4975	4975	4975	0
71	20231222	180200	109407775	4975	4975	4975	4975	0
72	20231222	180100	109407775	4975	4975	4975	4975	0
73	20231222	180000	109407775	4975	4975	4975	4975	0
74	20231222	175900	109407775	4975	4975	4975	4975	0
75	20231222	175800	109407775	4975	4975	4975	4975	0
76	20231222	175700	109407775	4975	4975	4975	4975	0
77	20231222	175600	109407775	4975	4975	4975	4975	0
78	20231222	175500	109407775	4975	4975	4975	4975	0
79	20231222	175400	109407775	4975	4975	4975	4975	0
80	20231222	175300	109407775	4975	4975	4975	4975	0
81	20231222	175200	109407775	4975	4975	4975	4975	0
82	20231222	175100	109407775	4975	4975	4975	4975	0
83	20231222	175000	109407775	4975	4975	4975	4975	0
84	20231222	174900	109407775	4975	4975	4975	4975	0
85	20231222	174800	109407775	4975	4975	4975	4975	0
86	20231222	174700	109407775	4975	4975	4975	4975	0
87	20231222	174600	109407775	4975	4975	4975	4975	0
88	20231222	174500	109407775	4975	4975	4975	4975	0
89	20231222	174400	109407775	4975	4975	4975	4975	0
90	20231222	174300	109407775	4975	4975	4975	4975	0
91	20231222	174200	109407775	4975	4975	4975	4975	0
92	20231222	174100	109407775	4975	4975	4975	4975	1745
93	20231222	174000	109407775	4975	4975	4975	4975	0
94	20231222	173900	109407775	4975	4975	4975	4975	0
95	20231222	173800	109407775	4975	4975	4975	4975	0
96	20231222	173700	109407775	4975	4975	4975	4975	0
97	20231222	173600	109407775	4975	4975	4975	4975	0
98	20231222	173500	109407775	4975	4975	4975	4975	0
99	20231222	173400	109407775	4975	4975	4975	4975	0
100	20231222	173300	109407775	4975	4975	4975	4975	0
101	20231222	173200	109407775	4975	4975	4975	4975	0
102	20231222	173100	109407775	4975	4975	4975	4975	0
103	20231222	173000	109407775	4975	4975	4975	4975	0
104	20231222	172900	109407775	4975	4975	4975	4975	0
105	20231222	172800	109407775	4975	4975	4975	4975	0
106	20231222	172700	109407775	4975	4975	4975	4975	0
107	20231222	172600	109407775	4975	4975	4975	4975	0
108	20231222	172500	109407775	4975	4975	4975	4975	0
109	20231222	172400	109407775	4975	4975	4975	4975	0
110	20231222	172300	109407775	4975	4975	4975	4975	0
111	20231222	172200	109407775	4975	4975	4975	4975	0
112	20231222	172100	109407775	4975	4975	4975	4975	0
113	20231222	172000	109407775	4975	4975	4975	4975	0
114	20231222	171900	109407775	4975	4975	4975	4975	0
115	20231222	171800	109407775	4975	4975	4975	4975	0
116	20231222	171700	109407775	4975	4975	4975	4975	0
117	20231222	171600	109407775	4975	4975	4975	4975	0
118	20231222	171500	109407775	4975	4975	4975	4975	0
119	20231222	171400	109407775	4975	4975	4975	4975	0
120	20231222	171300	109407775	4975	4975	4975	4975	0
121	20231222	171200	109407775	4975	4975	4975	4975	0
122	20231222	171100	109407775	4975	4975	4975	4975	1745
123	20231222	171000	109407775	4975	4975	4975	4975	0
124	20231222	170900	109407775	4975	4975	4975	4975	0
125	20231222	170800	109407775	4975	4975	4975	4975	0
126	20231222	170700	109407775	4975	4975	4975	4975	0
127	20231222	170600	109407775	4975	4975	4975	4975	0
128	20231222	170500	109407775	4975	4975	4975	4975	0
129	20231222	170400	109407775	4975	4975	4975	4975	0
130	20231222	170300	109407775	4975	4975	4975	4975	0
131	20231222	170200	109407775	4975	4975	4975	4975	0
132	20231222	170100	109407775	4975	4975	4975	4975	0
133	20231222	170000	109407775	4975	4975	4975	4975	0
134	20231222	165900	109407775	4975	4975	4975	4975	0
135	20231222	165800	109407775	4975	4975	4975	4975	0
136	20231222	165700	109407775	4975	4975	4975	4975	0
137	20231222	165600	109407775	4975	4975	4975	4975	0
138	20231222	165500	109407775	4975	4975	4975	4975	0
139	20231222	165400	109407775	4975	4975	4975	4975	0
140	20231222	165300	109407775	4975	4975	4975	4975	0
141	20231222	165200	109407775	4975	4975	4975	4975	0
142	20231222	165100	109407775	4975	4975	4975	4975	0
143	20231222	165000	109407775	4975	4975	4975	4975	0
144	20231222	164900	109407775	4975	4975	4975	4975	0
145	20231222	164800	109407775	4975	4975	4975	4975	0
146	20231222	164700	109407775	4975	4975	4975	4975	0
147	20231222	164600	109407775	4975	4975	4975	4975	0
148	20231222	164500	109407775	4975	4975	4975	4975	0
149	20231222	164400	109407775	4975	4975	4975	4975	0
150	20231222	164300	109407775	4975	4975	4975	4975	0
151	20231222	164200	109407775	4975	4975	4975	4975	0
152	20231222	164100	109407775	4975	4975	4975	4975	1745
153	20231222	164000	109407775	4975	4975	4975	4975	0
154	20231222	163900	109407775	4975	4975	4975	4975	0
155	20231222	163800	109407775	4975	4975	4975	4975	0
156	20231222	163700	109407775	4975	4975	4975	4975	0
157	20231222	163600	109407775	4975	4975	4975	4975	0
158	20231222	163500	109407775	4975	4975	4975	4975	0
159	20231222	163400	109407775	4975	4975	4975	4975	0
160	20231222	163300	109407775	4975	4975	4975	4975	0
161	20231222	163200	109407775	4975	4975	4975	4975	0
162	20231222	163100	109407775	4975	4975	4975	4975	0
163	20231222	163000	109407775	4975	4975	4975	4975	0
164	20231222	162900	109407775	4975	4975	4975	4975	0
165	20231222	162800	109407775	4975	4975	4975	4975	0
166	20231222	162700	109407775	4975	4975	4975	4975	0
167	20231222	162600	109407775	4975	4975	4975	4975	0
168	20231222	162500	109407775	4975	4975	4975	4975	0
169	20231222	162400	109407775	4975	4975	4975	4975	0
170	20231222	162300	109407775	4975	4975	4975	4975	0
171	20231222	162200	109407775	4975	4975	4975	4975	0
172	20231222	162100	109407775	4975	4975	4975	4975	0
173	20231222	162000	109407775	4975	4975	4975	4975	0
174	20231222	161900	109407775	4975	4975	4975	4975	0
175	20231222	161800	109407775	4975	4975	4975	4975	0
176	20231222	161700	109407775	4975	4975	4975	4975	0
177	20231222	161600	109407775	4975	4975	4975	4975	0
178	20231222	161500	109407775	4975	4975	4975	4975	0
179	20231222	161400	109407775	4975	4975	4975	4975	0
180	20231222	161300	109407775	4975	4975	4975	4975	0
181	20231222	161200	109407775	4975	4975	4975	4975	0
182	20231222	161100	109407775	4975	4975	4975	4975	1745
183	20231222	161000	109407775	4975	4975	4975	4975	0
184	20231222	160900	109407775	4975	4975	4975	4975	0
185	20231222	160800	109407775	4975	4975	4975	4975	0
186	20231222	160700	109407775	4975	4975	4975	4975	0
187	20231222	160600	109407775	4975	4975	4975	4975	0
188	20231222	160500	109407775	4975	4975	4975	4975	0
189	20231222	160400	109407775	4975	4975	4975	4975	0
190	20231222	160300	109407775	4975	4975	4975	4975	0
191	20231222	160200	109407775	4975	4975	4975	4975	0
192	20231222	160100	109407775	4975	4975	4975	4975	0
193	20231222	160000	109407775	4975	4975	4975	4975	0
194	20231222	155900	109407775	4975	4975	4975	4975	0
195	20231222	155800	109407775	4975	4975	4975	4975	0
196	20231222	155700	109407775	4975	4975	4975	4975	0
197	20231222	155600	109407775	4975	4975	4975	4975	0
198	20231222	155500	109407775	4975	4975	4975	4975	0
199	20231222	155400	109407775	4975	4975	4975	4975	0
200	20231222	155300	109407775	4975	4975	4975	4975	0
201	20231222	155200	109407775	4975	4975	4975	4975	0
202	20231222	155100	109407775	4975	4975	4975	4975	0
203	20231222	155000	109407775	4975	4975	4975	4975	0
204	20231222	154900	109407775	4975	4975	4975	4975	0
205	20231222	154800	109407775	4975	4975	4975	4975	0
206	20231222	154700	109407775	4975	4975	4975	4975	0
207	20231222	154600	109407775	4975	4975	4975	4975	0
208	20231222	154500	109407775	4975	4975	4975	4975	0
209	20231222	154400	109407775	4975	4975	4975	4975	0
210	20231222	154300	109407775	4975	4975	4975	4975	0
211	20231222	154200	109407775	4975	4975	4975	4975	0
212	20231222	154100	109407775	4975	4975	4975	4975	1745
213	20231222	154000	109407775	4975	4975	4975	4975	0
214	20231222	153900	109407775	4975	4975	4975	4975	0
215	20231222	153800	109407775	4975	4975	4975	4975	0
216	20231222	153700	109407775	4975	4975	4975	4975	0
217	20231222	153600	109407775	4975	4975	4975	4975	0
218	20231222	153500	109407775	4975	4975	4975	4975	0
219	20231222	153400	109407775	4975	4975	4975	4975	0
220	20231222	153300	109407775	4975	4975	4975	4975	0
221	20231222	153200	109407775	4975	4975	4975	4975	0
222	20231222	153100	109407775	4975	4975	4975	4975	0
223	20231222	153000	109407775	4975	4975	4975	4975	1745
224	20231222	152900	100726400	4980	4980	4980	4980	0
225	20231222	152800	100726400	4980	4980	4980	4980	0
226	20231222	152700	100726400	4980	4980	4980	4980	0
227	20231222	152600	100726400	4980	4980	4980	4980	0
228	20231222	152500	100726400	4980	4980	4980	4980	0
229	20231222	152400	100726400	4980	4980	4980	4980	0
230	20231222	152300	100726400	4980	4980	4980	4980	0
231	20231222	152200	100726400	4980	4980	4980	4980	0
232	20231222	152100	100726400	4980	4980	4980	4980	0
233	20231222	152000	100726400	4980	4980	4980	4980	0
234	20231222	151900	100726400	4980	4980	4980	4980	42
235	20231222	151800	100517240	4980	4980	4980	4980	0
236	20231222	151700	100517240	4980	4980	4980	4980	100
237	20231222	151600	100019240	4975	4975	4975	4975	9
238	20231222	151500	99974465	4975	4975	4975	4975	0
239	20231222	151400	99974465	4975	4975	4975	4975	0
240	20231222	151300	99974465	4975	4975	4975	4975	0
241	20231222	151200	99974465	4975	4975	4975	4975	412
242	20231222	151100	97924765	4975	4975	4975	4975	0
243	20231222	151000	97924765	4975	4975	4975	4975	100
244	20231222	150900	97427265	4975	4975	4975	4975	200
245	20231222	150800	96432265	4970	4975	4975	4970	5200
246	20231222	150700	70587265	4975	4970	4975	4970	31
247	20231222	150600	70433190	4975	4975	4975	4975	0
248	20231222	150500	70433190	4975	4975	4975	4975	2
249	20231222	150400	70423240	4975	4975	4975	4975	0
250	20231222	150300	70423240	4975	4975	4975	4975	0
251	20231222	150200	70423240	4975	4975	4975	4975	0
252	20231222	150100	70423240	4975	4975	4975	4975	100
253	20231222	150000	69925740	4975	4975	4975	4975	0
254	20231222	145900	69925740	4975	4975	4975	4975	3
255	20231222	145800	69910815	4975	4975	4975	4975	0
256	20231222	145700	69910815	4975	4975	4975	4975	0
257	20231222	145600	69910815	4975	4975	4975	4975	10
258	20231222	145500	69861065	4975	4975	4975	4970	14
259	20231222	145400	69791420	4975	4975	4975	4975	1
260	20231222	145300	69786445	4975	4975	4975	4975	0
261	20231222	145200	69786445	4975	4975	4975	4975	0
262	20231222	145100	69786445	4975	4975	4975	4975	0
263	20231222	145000	69786445	4975	4975	4975	4975	0
264	20231222	144900	69786445	4975	4975	4975	4975	2
265	20231222	144800	69776495	4975	4975	4975	4975	0
266	20231222	144700	69776495	4975	4975	4975	4975	0
267	20231222	144600	69776495	4975	4975	4975	4975	0
268	20231222	144500	69776495	4975	4975	4975	4975	2
269	20231222	144400	69766545	4975	4975	4975	4975	0
270	20231222	144300	69766545	4975	4975	4975	4975	20
271	20231222	144200	69667045	4970	4970	4970	4970	0
272	20231222	144100	69667045	4970	4970	4970	4970	0
273	20231222	144000	69667045	4970	4970	4970	4970	0
274	20231222	143900	69667045	4970	4970	4970	4970	0
275	20231222	143800	69667045	4970	4970	4970	4970	0
276	20231222	143700	69667045	4970	4970	4970	4970	0
277	20231222	143600	69667045	4970	4970	4970	4970	0
278	20231222	143500	69667045	4970	4970	4970	4970	0
279	20231222	143400	69667045	4970	4970	4970	4970	0
280	20231222	143300	69667045	4970	4970	4970	4970	0
281	20231222	143200	69667045	4970	4970	4970	4970	0
282	20231222	143100	69667045	4970	4970	4970	4970	0
283	20231222	143000	69667045	4970	4975	4975	4970	550
284	20231222	142900	66933295	4975	4975	4975	4975	0
285	20231222	142800	66933295	4975	4975	4975	4975	0
286	20231222	142700	66933295	4975	4975	4975	4975	113
287	20231222	142600	66371120	4975	4975	4975	4975	0
288	20231222	142500	66371120	4975	4975	4975	4975	0
289	20231222	142400	66371120	4975	4975	4975	4975	0
290	20231222	142300	66371120	4975	4975	4975	4975	20
291	20231222	142200	66271620	4975	4975	4975	4975	0
292	20231222	142100	66271620	4975	4975	4975	4975	2
293	20231222	142000	66261670	4975	4975	4975	4975	0
294	20231222	141900	66261670	4975	4975	4975	4975	0
295	20231222	141800	66261670	4975	4975	4975	4975	0
296	20231222	141700	66261670	4975	4975	4975	4975	13
297	20231222	141600	66196995	4975	4975	4975	4975	0
298	20231222	141500	66196995	4975	4975	4975	4975	0
299	20231222	141400	66196995	4975	4975	4975	4975	0
300	20231222	141300	66196995	4975	4975	4975	4975	0
301	20231222	141200	66196995	4975	4975	4975	4975	59
302	20231222	141100	65903470	4975	4975	4975	4975	0
303	20231222	141000	65903470	4975	4975	4975	4975	5
304	20231222	140900	65878595	4975	4975	4975	4975	25
305	20231222	140800	65754220	4975	4975	4975	4975	0
306	20231222	140700	65754220	4975	4975	4975	4975	52
307	20231222	140600	65495520	4975	4975	4975	4975	0
308	20231222	140500	65495520	4975	4975	4975	4975	0
309	20231222	140400	65495520	4975	4975	4975	4975	150
310	20231222	140300	64749270	4975	4975	4975	4975	2
311	20231222	140200	64739320	4975	4975	4975	4975	19
312	20231222	140100	64644795	4975	4975	4975	4975	0
313	20231222	140000	64644795	4975	4975	4975	4975	0
314	20231222	135900	64644795	4975	4975	4975	4975	2
315	20231222	135800	64634845	4975	4975	4975	4975	0
316	20231222	135700	64634845	4975	4975	4975	4975	0
317	20231222	135600	64634845	4975	4975	4975	4975	2
318	20231222	135500	64624895	4975	4975	4975	4975	0
319	20231222	135400	64624895	4975	4975	4975	4975	1
320	20231222	135300	64619920	4975	4975	4975	4975	13
321	20231222	135200	64555245	4970	4970	4970	4970	0
322	20231222	135100	64555245	4970	4970	4970	4970	0
323	20231222	135000	64555245	4970	4970	4970	4970	0
324	20231222	134900	64555245	4970	4970	4970	4970	0
325	20231222	134800	64555245	4970	4970	4970	4970	3070
326	20231222	134700	49297345	4970	4970	4970	4970	0
327	20231222	134600	49297345	4970	4970	4970	4970	0
328	20231222	134500	49297345	4970	4970	4970	4970	0
329	20231222	134400	49297345	4970	4970	4970	4970	0
330	20231222	134300	49297345	4970	4970	4970	4970	0
331	20231222	134200	49297345	4970	4970	4970	4970	0
332	20231222	134100	49297345	4970	4970	4970	4970	0
333	20231222	134000	49297345	4970	4970	4970	4970	0
334	20231222	133900	49297345	4970	4970	4970	4970	0
335	20231222	133800	49297345	4970	4970	4970	4970	0
336	20231222	133700	49297345	4970	4970	4970	4970	0
337	20231222	133600	49297345	4970	4970	4970	4970	17
338	20231222	133500	49212855	4970	4970	4970	4970	0
339	20231222	133400	49212855	4970	4970	4970	4970	0
340	20231222	133300	49212855	4970	4970	4970	4970	0
341	20231222	133200	49212855	4970	4970	4970	4970	0
342	20231222	133100	49212855	4970	4970	4970	4970	50
343	20231222	133000	48964355	4970	4970	4970	4970	0
344	20231222	132900	48964355	4970	4970	4970	4970	0
345	20231222	132800	48964355	4970	4970	4970	4970	0
346	20231222	132700	48964355	4970	4970	4970	4970	0
347	20231222	132600	48964355	4970	4970	4970	4970	0
348	20231222	132500	48964355	4970	4970	4970	4970	0
349	20231222	132400	48964355	4970	4970	4970	4970	0
350	20231222	132300	48964355	4970	4970	4970	4970	0
351	20231222	132200	48964355	4970	4970	4970	4970	0
352	20231222	132100	48964355	4970	4970	4970	4970	0
353	20231222	132000	48964355	4970	4970	4970	4970	0
354	20231222	131900	48964355	4970	4970	4970	4970	0
355	20231222	131800	48964355	4970	4970	4970	4970	0
356	20231222	131700	48964355	4970	4970	4970	4970	0
357	20231222	131600	48964355	4970	4970	4970	4970	0
358	20231222	131500	48964355	4970	4970	4970	4970	0
359	20231222	131400	48964355	4970	4970	4970	4970	16
360	20231222	131300	48884835	4965	4965	4965	4965	0
361	20231222	131200	48884835	4965	4965	4965	4965	0
362	20231222	131100	48884835	4965	4965	4965	4965	0
363	20231222	131000	48884835	4965	4965	4965	4965	2
364	20231222	130900	48874905	4970	4970	4970	4970	2
365	20231222	130800	48864965	4965	4965	4965	4965	0
366	20231222	130700	48864965	4965	4965	4965	4965	1000
367	20231222	130600	43899965	4975	4975	4975	4975	0
368	20231222	130500	43899965	4975	4975	4975	4975	0
369	20231222	130400	43899965	4975	4975	4975	4975	0
370	20231222	130300	43899965	4975	4975	4975	4975	16
371	20231222	130200	43820365	4970	4970	4970	4970	0
372	20231222	130100	43820365	4970	4970	4970	4970	0
373	20231222	130000	43820365	4970	4970	4970	4970	0
374	20231222	125900	43820365	4970	4970	4970	4970	0
375	20231222	125800	43820365	4970	4970	4970	4970	0
376	20231222	125700	43820365	4970	4970	4970	4970	2
377	20231222	125600	43810425	4970	4970	4970	4970	100
378	20231222	125500	43313425	4965	4965	4965	4965	0
379	20231222	125400	43313425	4965	4965	4965	4965	0
380	20231222	125300	43313425	4965	4965	4965	4965	0
381	20231222	125200	43313425	4965	4965	4965	4965	0
382	20231222	125100	43313425	4965	4970	4970	4965	3
383	20231222	125000	43298525	4970	4970	4970	4970	0
384	20231222	124900	43298525	4970	4970	4970	4970	0
385	20231222	124800	43298525	4970	4970	4970	4970	0
386	20231222	124700	43298525	4970	4970	4970	4970	0
387	20231222	124600	43298525	4970	4970	4970	4970	0
388	20231222	124500	43298525	4970	4970	4970	4970	0
389	20231222	124400	43298525	4970	4970	4970	4970	0
390	20231222	124300	43298525	4970	4970	4970	4970	0
391	20231222	124200	43298525	4970	4970	4970	4970	0
392	20231222	124100	43298525	4970	4970	4970	4970	0
393	20231222	124000	43298525	4970	4970	4970	4970	0
394	20231222	123900	43298525	4970	4970	4970	4970	0
395	20231222	123800	43298525	4970	4970	4970	4970	0
396	20231222	123700	43298525	4970	4970	4970	4970	0
397	20231222	123600	43298525	4970	4970	4970	4970	16
398	20231222	123500	43219005	4970	4970	4970	4970	0
399	20231222	123400	43219005	4970	4970	4970	4970	0
400	20231222	123300	43219005	4970	4970	4970	4970	2
401	20231222	123200	43209065	4970	4970	4970	4970	0
402	20231222	123100	43209065	4970	4970	4970	4970	0
403	20231222	123000	43209065	4970	4970	4970	4970	0
404	20231222	122900	43209065	4970	4970	4970	4970	53
405	20231222	122800	42945655	4975	4975	4975	4975	50
406	20231222	122700	42696905	4975	4975	4975	4975	0
407	20231222	122600	42696905	4975	4975	4975	4975	16
408	20231222	122500	42617305	4975	4975	4975	4975	0
409	20231222	122400	42617305	4975	4975	4975	4975	0
410	20231222	122300	42617305	4975	4975	4975	4975	20
411	20231222	122200	42517805	4970	4970	4970	4970	0
412	20231222	122100	42517805	4970	4970	4970	4970	0
413	20231222	122000	42517805	4970	4970	4970	4970	0
414	20231222	121900	42517805	4970	4970	4970	4970	1
415	20231222	121800	42512835	4970	4970	4970	4970	0
416	20231222	121700	42512835	4970	4970	4970	4970	0
417	20231222	121600	42512835	4970	4970	4970	4970	0
418	20231222	121500	42512835	4970	4970	4970	4970	0
419	20231222	121400	42512835	4970	4970	4970	4970	0
420	20231222	121300	42512835	4970	4970	4970	4970	0
421	20231222	121200	42512835	4970	4970	4970	4970	0
422	20231222	121100	42512835	4970	4970	4970	4970	0
423	20231222	121000	42512835	4970	4970	4970	4970	1
424	20231222	120900	42507865	4970	4970	4970	4970	165
425	20231222	120800	41687815	4970	4970	4970	4970	0
426	20231222	120700	41687815	4970	4970	4970	4970	0
427	20231222	120600	41687815	4970	4970	4970	4970	0
428	20231222	120500	41687815	4970	4970	4970	4970	0
429	20231222	120400	41687815	4970	4970	4970	4970	0
430	20231222	120300	41687815	4970	4970	4970	4970	262
431	20231222	120200	40385675	4970	4970	4970	4970	0
432	20231222	120100	40385675	4970	4970	4970	4970	15
433	20231222	120000	40311125	4970	4970	4970	4970	0
434	20231222	115900	40311125	4970	4970	4970	4970	0
435	20231222	115800	40311125	4970	4970	4970	4970	0
436	20231222	115700	40311125	4970	4970	4970	4970	70
437	20231222	115600	39963225	4970	4970	4970	4970	0
438	20231222	115500	39963225	4970	4970	4970	4970	0
439	20231222	115400	39963225	4970	4970	4970	4970	0
440	20231222	115300	39963225	4970	4970	4970	4970	0
441	20231222	115200	39963225	4970	4970	4970	4970	0
442	20231222	115100	39963225	4970	4970	4970	4970	0
443	20231222	115000	39963225	4970	4970	4970	4970	0
444	20231222	114900	39963225	4970	4970	4970	4970	0
445	20231222	114800	39963225	4970	4970	4970	4970	0
446	20231222	114700	39963225	4970	4970	4970	4970	39
447	20231222	114600	39769395	4970	4970	4970	4970	0
448	20231222	114500	39769395	4970	4970	4970	4970	0
449	20231222	114400	39769395	4970	4970	4970	4970	0
450	20231222	114300	39769395	4970	4970	4970	4970	0
451	20231222	114200	39769395	4970	4970	4970	4970	0
452	20231222	114100	39769395	4970	4970	4970	4970	0
453	20231222	114000	39769395	4970	4970	4970	4970	0
454	20231222	113900	39769395	4970	4970	4970	4970	0
455	20231222	113800	39769395	4970	4970	4970	4970	0
456	20231222	113700	39769395	4970	4970	4970	4970	0
457	20231222	113600	39769395	4970	4970	4970	4970	200
458	20231222	113500	38775395	4970	4970	4970	4970	0
459	20231222	113400	38775395	4970	4970	4970	4970	0
460	20231222	113300	38775395	4970	4970	4970	4970	100
461	20231222	113200	38278395	4975	4975	4975	4975	0
462	20231222	113100	38278395	4975	4975	4975	4975	0
463	20231222	113000	38278395	4975	4975	4975	4975	3
464	20231222	112900	38263470	4975	4975	4975	4975	0
465	20231222	112800	38263470	4975	4975	4975	4975	0
466	20231222	112700	38263470	4975	4975	4975	4975	6
467	20231222	112600	38233620	4975	4975	4975	4975	5
468	20231222	112500	38208745	4975	4975	4975	4975	1
469	20231222	112400	38203770	4970	4970	4970	4970	0
470	20231222	112300	38203770	4970	4970	4970	4970	0
471	20231222	112200	38203770	4970	4970	4970	4970	60
472	20231222	112100	37905570	4970	4970	4970	4970	0
473	20231222	112000	37905570	4970	4970	4970	4970	0
474	20231222	111900	37905570	4970	4975	4975	4970	200
475	20231222	111800	36911560	4980	4980	4980	4980	1
476	20231222	111700	36906580	4980	4980	4980	4980	0
477	20231222	111600	36906580	4980	4980	4980	4980	2
478	20231222	111500	36896620	4980	4980	4980	4980	0
479	20231222	111400	36896620	4980	4980	4980	4980	0
480	20231222	111300	36896620	4980	4980	4980	4980	0
481	20231222	111200	36896620	4980	4980	4980	4980	0
482	20231222	111100	36896620	4980	4980	4980	4980	200
483	20231222	111000	35900620	4980	4980	4980	4980	0
484	20231222	110900	35900620	4980	4980	4980	4980	0
485	20231222	110800	35900620	4980	4980	4980	4980	0
486	20231222	110700	35900620	4980	4980	4980	4980	0
487	20231222	110600	35900620	4980	4980	4980	4980	0
488	20231222	110500	35900620	4980	4980	4980	4980	0
489	20231222	110400	35900620	4980	4980	4980	4980	0
490	20231222	110300	35900620	4980	4980	4980	4980	0
491	20231222	110200	35900620	4980	4980	4980	4980	0
492	20231222	110100	35900620	4980	4980	4980	4980	0
493	20231222	110000	35900620	4980	4980	4980	4980	0
494	20231222	105900	35900620	4980	4980	4980	4980	0
495	20231222	105800	35900620	4980	4980	4980	4980	0
496	20231222	105700	35900620	4980	4980	4980	4980	0
497	20231222	105600	35900620	4980	4980	4980	4980	0
498	20231222	105500	35900620	4980	4980	4980	4980	0
499	20231222	105400	35900620	4980	4980	4980	4980	0
500	20231222	105300	35900620	4980	4980	4980	4980	0
501	20231222	105200	35900620	4980	4980	4980	4980	0
502	20231222	105100	35900620	4980	4980	4980	4980	0
503	20231222	105000	35900620	4980	4980	4980	4980	0
504	20231222	104900	35900620	4980	4980	4980	4980	0
505	20231222	104800	35900620	4980	4980	4980	4980	0
506	20231222	104700	35900620	4980	4980	4980	4980	0
507	20231222	104600	35900620	4980	4980	4980	4980	0
508	20231222	104500	35900620	4980	4980	4980	4980	0
509	20231222	104400	35900620	4980	4980	4980	4980	0
510	20231222	104300	35900620	4980	4980	4980	4980	0
511	20231222	104200	35900620	4980	4980	4980	4980	0
512	20231222	104100	35900620	4980	4980	4980	4980	1
513	20231222	104000	35895640	4970	4970	4970	4970	0
514	20231222	103900	35895640	4970	4970	4970	4970	0
515	20231222	103800	35895640	4970	4970	4970	4970	0
516	20231222	103700	35895640	4970	4970	4970	4970	0
517	20231222	103600	35895640	4970	4970	4970	4970	0
518	20231222	103500	35895640	4970	4970	4970	4970	0
519	20231222	103400	35895640	4970	4970	4970	4970	0
520	20231222	103300	35895640	4970	4970	4970	4970	0
521	20231222	103200	35895640	4970	4970	4970	4970	513
522	20231222	103100	33346030	4975	4975	4975	4975	0
523	20231222	103000	33346030	4975	4975	4975	4975	231
524	20231222	102900	32196805	4970	4970	4970	4970	0
525	20231222	102800	32196805	4970	4970	4970	4970	0
526	20231222	102700	32196805	4970	4975	4975	4970	1754
527	20231222	102600	23479375	4975	4975	4975	4975	0
528	20231222	102500	23479375	4975	4975	4975	4975	220
529	20231222	102400	22384875	4975	4975	4975	4975	0
530	20231222	102300	22384875	4975	4980	4980	4975	525
531	20231222	102200	19772615	4980	4980	4980	4980	0
532	20231222	102100	19772615	4980	4980	4980	4980	0
533	20231222	102000	19772615	4980	4980	4980	4980	0
534	20231222	101900	19772615	4980	4980	4980	4980	2
535	20231222	101800	19762655	4980	4980	4980	4980	0
536	20231222	101700	19762655	4980	4980	4980	4980	55
537	20231222	101600	19488755	4980	4980	4980	4980	0
538	20231222	101500	19488755	4980	4980	4980	4980	0
539	20231222	101400	19488755	4980	4980	4980	4980	0
540	20231222	101300	19488755	4980	4980	4980	4980	68
541	20231222	101200	19150115	4980	4980	4980	4980	1
542	20231222	101100	19145135	4975	4975	4975	4975	0
543	20231222	101000	19145135	4975	4975	4975	4975	15
544	20231222	100900	19070510	4980	4980	4980	4980	1
545	20231222	100800	19065530	4980	4980	4980	4980	0
546	20231222	100700	19065530	4980	4980	4980	4980	0
547	20231222	100600	19065530	4980	4980	4980	4980	2
548	20231222	100500	19055570	4980	4980	4980	4980	0
549	20231222	100400	19055570	4980	4975	4980	4975	4
550	20231222	100300	19035660	4980	4980	4980	4980	0
551	20231222	100200	19035660	4980	4980	4980	4980	0
552	20231222	100100	19035660	4980	4980	4980	4980	1
553	20231222	100000	19030680	4980	4980	4980	4980	0
554	20231222	095900	19030680	4980	4980	4980	4980	0
555	20231222	095800	19030680	4980	4980	4980	4980	0
556	20231222	095700	19030680	4980	4980	4980	4980	0
557	20231222	095600	19030680	4980	4980	4980	4980	0
558	20231222	095500	19030680	4980	4980	4980	4980	0
559	20231222	095400	19030680	4980	4980	4980	4980	0
560	20231222	095300	19030680	4980	4980	4980	4980	0
561	20231222	095200	19030680	4980	4980	4980	4980	0
562	20231222	095100	19030680	4980	4980	4980	4980	0
563	20231222	095000	19030680	4980	4980	4980	4980	0
564	20231222	094900	19030680	4980	4980	4980	4980	0
565	20231222	094800	19030680	4980	4980	4980	4980	3
566	20231222	094700	19015740	4990	4990	4990	4990	0
567	20231222	094600	19015740	4990	4990	4990	4990	0
568	20231222	094500	19015740	4990	4990	4990	4990	0
569	20231222	094400	19015740	4990	4990	4990	4990	2
570	20231222	094300	19005760	4985	4985	4985	4985	0
571	20231222	094200	19005760	4985	4985	4985	4985	0
572	20231222	094100	19005760	4985	4985	4985	4985	0
573	20231222	094000	19005760	4985	4980	4985	4980	102
574	20231222	093900	18497400	4980	4980	4980	4980	0
575	20231222	093800	18497400	4980	4980	4980	4980	28
576	20231222	093700	18357960	4980	4980	4985	4980	34
577	20231222	093600	18188635	4985	4985	4985	4985	2
578	20231222	093500	18178665	4985	4985	4985	4985	0
579	20231222	093400	18178665	4985	4985	4985	4985	0
580	20231222	093300	18178665	4985	4980	4985	4980	45
581	20231222	093200	17954545	4980	4980	4980	4980	10
582	20231222	093100	17904745	4975	4975	4975	4975	0
583	20231222	093000	17904745	4975	4975	4975	4975	0
584	20231222	092900	17904745	4975	4975	4975	4975	0
585	20231222	092800	17904745	4975	4975	4975	4975	1
586	20231222	092700	17899770	4975	4975	4975	4975	2
587	20231222	092600	17889820	4975	4975	4975	4975	3
588	20231222	092500	17874895	4975	4975	4975	4975	3
589	20231222	092400	17859970	4975	4975	4975	4975	2
590	20231222	092300	17850020	4975	4975	4980	4975	6
591	20231222	092200	17820160	4975	4975	4975	4975	92
592	20231222	092100	17362460	4975	4970	4975	4970	115
593	20231222	092000	16790340	4980	4975	4980	4970	260
594	20231222	091900	15496640	4975	4975	4975	4975	3
595	20231222	091800	15481715	4975	4970	4975	4970	225
596	20231222	091700	14362350	4975	4975	4975	4975	722
597	20231222	091600	10770400	4975	4975	4975	4975	111
598	20231222	091500	10218175	4975	4975	4975	4975	0
599	20231222	091400	10218175	4975	4975	4975	4975	0
600	20231222	091300	10218175	4975	4975	4975	4975	10
601	20231222	091200	10168425	4975	4975	4975	4975	27
602	20231222	091100	10034100	5000	5000	5000	5000	0
603	20231222	091000	10034100	5000	5000	5000	5000	0
604	20231222	090900	10034100	5000	5000	5000	5000	1
605	20231222	090800	10029100	4975	5000	5000	4975	3
606	20231222	090700	10014150	5000	5000	5000	5000	0
607	20231222	090600	10014150	5000	5000	5000	5000	1
608	20231222	090500	10009150	5010	5010	5010	5010	0
609	20231222	090400	10009150	5010	5010	5010	5010	0
610	20231222	090300	10009150	5010	4980	5010	4980	2000
611	20231222	090200	0	4970	4970	4970	4970	0
612	20231222	090100	0	4970	4970	4970	4970	0
613	20231222	090000	0	4970	4970	4970	4970	0