KissMeData/021080/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190500	562962725	2975	2975	2975	2975	3912
3	20231222	190400	562962725	2975	2975	2975	2975	0
4	20231222	190300	562962725	2975	2975	2975	2975	0
5	20231222	190200	562962725	2975	2975	2975	2975	0
6	20231222	190100	562962725	2975	2975	2975	2975	0
7	20231222	190000	562962725	2975	2975	2975	2975	0
8	20231222	185900	562962725	2975	2975	2975	2975	0
9	20231222	185800	562962725	2975	2975	2975	2975	0
10	20231222	185700	562962725	2975	2975	2975	2975	0
11	20231222	185600	562962725	2975	2975	2975	2975	0
12	20231222	185500	562962725	2975	2975	2975	2975	0
13	20231222	185400	562962725	2975	2975	2975	2975	0
14	20231222	185300	562962725	2975	2975	2975	2975	0
15	20231222	185200	562962725	2975	2975	2975	2975	0
16	20231222	185100	562962725	2975	2975	2975	2975	0
17	20231222	185000	562962725	2975	2975	2975	2975	0
18	20231222	184900	562962725	2975	2975	2975	2975	0
19	20231222	184800	562962725	2975	2975	2975	2975	0
20	20231222	184700	562962725	2975	2975	2975	2975	0
21	20231222	184600	562962725	2975	2975	2975	2975	0
22	20231222	184500	562962725	2975	2975	2975	2975	0
23	20231222	184400	562962725	2975	2975	2975	2975	0
24	20231222	184300	562962725	2975	2975	2975	2975	0
25	20231222	184200	562962725	2975	2975	2975	2975	0
26	20231222	184100	562962725	2975	2975	2975	2975	0
27	20231222	184000	562962725	2975	2975	2975	2975	0
28	20231222	183900	562962725	2975	2975	2975	2975	0
29	20231222	183800	562962725	2975	2975	2975	2975	0
30	20231222	183700	562962725	2975	2975	2975	2975	0
31	20231222	183600	562962725	2975	2975	2975	2975	0
32	20231222	183500	562962725	2975	2975	2975	2975	3912
33	20231222	183400	562962725	2975	2975	2975	2975	0
34	20231222	183300	562962725	2975	2975	2975	2975	0
35	20231222	183200	562962725	2975	2975	2975	2975	0
36	20231222	183100	562962725	2975	2975	2975	2975	0
37	20231222	183000	562962725	2975	2975	2975	2975	0
38	20231222	182900	562962725	2975	2975	2975	2975	0
39	20231222	182800	562962725	2975	2975	2975	2975	0
40	20231222	182700	562962725	2975	2975	2975	2975	0
41	20231222	182600	562962725	2975	2975	2975	2975	0
42	20231222	182500	562962725	2975	2975	2975	2975	0
43	20231222	182400	562962725	2975	2975	2975	2975	0
44	20231222	182300	562962725	2975	2975	2975	2975	0
45	20231222	182200	562962725	2975	2975	2975	2975	0
46	20231222	182100	562962725	2975	2975	2975	2975	0
47	20231222	182000	562962725	2975	2975	2975	2975	0
48	20231222	181900	562962725	2975	2975	2975	2975	0
49	20231222	181800	562962725	2975	2975	2975	2975	0
50	20231222	181700	562962725	2975	2975	2975	2975	0
51	20231222	181600	562962725	2975	2975	2975	2975	0
52	20231222	181500	562962725	2975	2975	2975	2975	0
53	20231222	181400	562962725	2975	2975	2975	2975	0
54	20231222	181300	562962725	2975	2975	2975	2975	0
55	20231222	181200	562962725	2975	2975	2975	2975	0
56	20231222	181100	562962725	2975	2975	2975	2975	0
57	20231222	181000	562962725	2975	2975	2975	2975	0
58	20231222	180900	562962725	2975	2975	2975	2975	0
59	20231222	180800	562962725	2975	2975	2975	2975	0
60	20231222	180700	562962725	2975	2975	2975	2975	0
61	20231222	180600	562962725	2975	2975	2975	2975	0
62	20231222	180500	562962725	2975	2975	2975	2975	3912
63	20231222	180400	562962725	2975	2975	2975	2975	0
64	20231222	180300	562962725	2975	2975	2975	2975	0
65	20231222	180200	562962725	2975	2975	2975	2975	0
66	20231222	180100	562962725	2975	2975	2975	2975	0
67	20231222	180000	562962725	2975	2975	2975	2975	0
68	20231222	175900	562962725	2975	2975	2975	2975	0
69	20231222	175800	562962725	2975	2975	2975	2975	0
70	20231222	175700	562962725	2975	2975	2975	2975	0
71	20231222	175600	562962725	2975	2975	2975	2975	0
72	20231222	175500	562962725	2975	2975	2975	2975	0
73	20231222	175400	562962725	2975	2975	2975	2975	0
74	20231222	175300	562962725	2975	2975	2975	2975	0
75	20231222	175200	562962725	2975	2975	2975	2975	0
76	20231222	175100	562962725	2975	2975	2975	2975	0
77	20231222	175000	562962725	2975	2975	2975	2975	0
78	20231222	174900	562962725	2975	2975	2975	2975	0
79	20231222	174800	562962725	2975	2975	2975	2975	0
80	20231222	174700	562962725	2975	2975	2975	2975	0
81	20231222	174600	562962725	2975	2975	2975	2975	0
82	20231222	174500	562962725	2975	2975	2975	2975	0
83	20231222	174400	562962725	2975	2975	2975	2975	0
84	20231222	174300	562962725	2975	2975	2975	2975	0
85	20231222	174200	562962725	2975	2975	2975	2975	0
86	20231222	174100	562962725	2975	2975	2975	2975	0
87	20231222	174000	562962725	2975	2975	2975	2975	0
88	20231222	173900	562962725	2975	2975	2975	2975	0
89	20231222	173800	562962725	2975	2975	2975	2975	0
90	20231222	173700	562962725	2975	2975	2975	2975	0
91	20231222	173600	562962725	2975	2975	2975	2975	0
92	20231222	173500	562962725	2975	2975	2975	2975	3912
93	20231222	173400	562962725	2975	2975	2975	2975	0
94	20231222	173300	562962725	2975	2975	2975	2975	0
95	20231222	173200	562962725	2975	2975	2975	2975	0
96	20231222	173100	562962725	2975	2975	2975	2975	0
97	20231222	173000	562962725	2975	2975	2975	2975	0
98	20231222	172900	562962725	2975	2975	2975	2975	0
99	20231222	172800	562962725	2975	2975	2975	2975	0
100	20231222	172700	562962725	2975	2975	2975	2975	0
101	20231222	172600	562962725	2975	2975	2975	2975	0
102	20231222	172500	562962725	2975	2975	2975	2975	0
103	20231222	172400	562962725	2975	2975	2975	2975	0
104	20231222	172300	562962725	2975	2975	2975	2975	0
105	20231222	172200	562962725	2975	2975	2975	2975	0
106	20231222	172100	562962725	2975	2975	2975	2975	0
107	20231222	172000	562962725	2975	2975	2975	2975	0
108	20231222	171900	562962725	2975	2975	2975	2975	0
109	20231222	171800	562962725	2975	2975	2975	2975	0
110	20231222	171700	562962725	2975	2975	2975	2975	0
111	20231222	171600	562962725	2975	2975	2975	2975	0
112	20231222	171500	562962725	2975	2975	2975	2975	0
113	20231222	171400	562962725	2975	2975	2975	2975	0
114	20231222	171300	562962725	2975	2975	2975	2975	0
115	20231222	171200	562962725	2975	2975	2975	2975	0
116	20231222	171100	562962725	2975	2975	2975	2975	0
117	20231222	171000	562962725	2975	2975	2975	2975	0
118	20231222	170900	562962725	2975	2975	2975	2975	0
119	20231222	170800	562962725	2975	2975	2975	2975	0
120	20231222	170700	562962725	2975	2975	2975	2975	0
121	20231222	170600	562962725	2975	2975	2975	2975	0
122	20231222	170500	562962725	2975	2975	2975	2975	3912
123	20231222	170400	562962725	2975	2975	2975	2975	0
124	20231222	170300	562962725	2975	2975	2975	2975	0
125	20231222	170200	562962725	2975	2975	2975	2975	0
126	20231222	170100	562962725	2975	2975	2975	2975	0
127	20231222	170000	562962725	2975	2975	2975	2975	0
128	20231222	165900	562962725	2975	2975	2975	2975	0
129	20231222	165800	562962725	2975	2975	2975	2975	0
130	20231222	165700	562962725	2975	2975	2975	2975	0
131	20231222	165600	562962725	2975	2975	2975	2975	0
132	20231222	165500	562962725	2975	2975	2975	2975	0
133	20231222	165400	562962725	2975	2975	2975	2975	0
134	20231222	165300	562962725	2975	2975	2975	2975	0
135	20231222	165200	562962725	2975	2975	2975	2975	0
136	20231222	165100	562962725	2975	2975	2975	2975	0
137	20231222	165000	562962725	2975	2975	2975	2975	0
138	20231222	164900	562962725	2975	2975	2975	2975	0
139	20231222	164800	562962725	2975	2975	2975	2975	0
140	20231222	164700	562962725	2975	2975	2975	2975	0
141	20231222	164600	562962725	2975	2975	2975	2975	0
142	20231222	164500	562962725	2975	2975	2975	2975	0
143	20231222	164400	562962725	2975	2975	2975	2975	0
144	20231222	164300	562962725	2975	2975	2975	2975	0
145	20231222	164200	562962725	2975	2975	2975	2975	0
146	20231222	164100	562962725	2975	2975	2975	2975	0
147	20231222	164000	562962725	2975	2975	2975	2975	0
148	20231222	163900	562962725	2975	2975	2975	2975	0
149	20231222	163800	562962725	2975	2975	2975	2975	0
150	20231222	163700	562962725	2975	2975	2975	2975	0
151	20231222	163600	562962725	2975	2975	2975	2975	0
152	20231222	163500	562962725	2975	2975	2975	2975	3912
153	20231222	163400	562962725	2975	2975	2975	2975	0
154	20231222	163300	562962725	2975	2975	2975	2975	0
155	20231222	163200	562962725	2975	2975	2975	2975	0
156	20231222	163100	562962725	2975	2975	2975	2975	0
157	20231222	163000	562962725	2975	2975	2975	2975	0
158	20231222	162900	562962725	2975	2975	2975	2975	0
159	20231222	162800	562962725	2975	2975	2975	2975	0
160	20231222	162700	562962725	2975	2975	2975	2975	0
161	20231222	162600	562962725	2975	2975	2975	2975	0
162	20231222	162500	562962725	2975	2975	2975	2975	0
163	20231222	162400	562962725	2975	2975	2975	2975	0
164	20231222	162300	562962725	2975	2975	2975	2975	0
165	20231222	162200	562962725	2975	2975	2975	2975	0
166	20231222	162100	562962725	2975	2975	2975	2975	0
167	20231222	162000	562962725	2975	2975	2975	2975	0
168	20231222	161900	562962725	2975	2975	2975	2975	0
169	20231222	161800	562962725	2975	2975	2975	2975	0
170	20231222	161700	562962725	2975	2975	2975	2975	0
171	20231222	161600	562962725	2975	2975	2975	2975	0
172	20231222	161500	562962725	2975	2975	2975	2975	0
173	20231222	161400	562962725	2975	2975	2975	2975	0
174	20231222	161300	562962725	2975	2975	2975	2975	0
175	20231222	161200	562962725	2975	2975	2975	2975	0
176	20231222	161100	562962725	2975	2975	2975	2975	0
177	20231222	161000	562962725	2975	2975	2975	2975	0
178	20231222	160900	562962725	2975	2975	2975	2975	0
179	20231222	160800	562962725	2975	2975	2975	2975	0
180	20231222	160700	562962725	2975	2975	2975	2975	0
181	20231222	160600	562962725	2975	2975	2975	2975	0
182	20231222	160500	562962725	2975	2975	2975	2975	3912
183	20231222	160400	562962725	2975	2975	2975	2975	0
184	20231222	160300	562962725	2975	2975	2975	2975	0
185	20231222	160200	562962725	2975	2975	2975	2975	0
186	20231222	160100	562962725	2975	2975	2975	2975	0
187	20231222	160000	562962725	2975	2975	2975	2975	0
188	20231222	155900	562962725	2975	2975	2975	2975	0
189	20231222	155800	562962725	2975	2975	2975	2975	0
190	20231222	155700	562962725	2975	2975	2975	2975	0
191	20231222	155600	562962725	2975	2975	2975	2975	0
192	20231222	155500	562962725	2975	2975	2975	2975	0
193	20231222	155400	562962725	2975	2975	2975	2975	0
194	20231222	155300	562962725	2975	2975	2975	2975	0
195	20231222	155200	562962725	2975	2975	2975	2975	0
196	20231222	155100	562962725	2975	2975	2975	2975	0
197	20231222	155000	562962725	2975	2975	2975	2975	0
198	20231222	154900	562962725	2975	2975	2975	2975	0
199	20231222	154800	562962725	2975	2975	2975	2975	0
200	20231222	154700	562962725	2975	2975	2975	2975	0
201	20231222	154600	562962725	2975	2975	2975	2975	0
202	20231222	154500	562962725	2975	2975	2975	2975	0
203	20231222	154400	562962725	2975	2975	2975	2975	0
204	20231222	154300	562962725	2975	2975	2975	2975	0
205	20231222	154200	562962725	2975	2975	2975	2975	0
206	20231222	154100	562962725	2975	2975	2975	2975	0
207	20231222	154000	562962725	2975	2975	2975	2975	0
208	20231222	153900	562962725	2975	2975	2975	2975	0
209	20231222	153800	562962725	2975	2975	2975	2975	0
210	20231222	153700	562962725	2975	2975	2975	2975	0
211	20231222	153600	562962725	2975	2975	2975	2975	0
212	20231222	153500	562962725	2975	2975	2975	2975	3912
213	20231222	153400	562962725	2975	2975	2975	2975	0
214	20231222	153300	562962725	2975	2975	2975	2975	0
215	20231222	153200	562962725	2975	2975	2975	2975	0
216	20231222	153100	562962725	2975	2975	2975	2975	0
217	20231222	153000	562962725	2975	2975	2975	2975	3912
218	20231222	152900	551324525	2970	2970	2970	2970	0
219	20231222	152800	551324525	2970	2970	2970	2970	0
220	20231222	152700	551324525	2970	2970	2970	2970	0
221	20231222	152600	551324525	2970	2970	2970	2970	0
222	20231222	152500	551324525	2970	2970	2970	2970	0
223	20231222	152400	551324525	2970	2970	2970	2970	0
224	20231222	152300	551324525	2970	2970	2970	2970	0
225	20231222	152200	551324525	2970	2970	2970	2970	0
226	20231222	152100	551324525	2970	2970	2970	2970	0
227	20231222	152000	551324525	2970	2970	2970	2970	0
228	20231222	151900	551324525	2970	2955	2970	2955	1375
229	20231222	151800	547253870	2965	2970	2970	2965	74
230	20231222	151700	547034340	2970	2965	2970	2965	2072
231	20231222	151600	540890370	2960	2965	2965	2960	111
232	20231222	151500	540561805	2960	2960	2960	2955	278
233	20231222	151400	539738975	2965	2965	2965	2960	64
234	20231222	151300	539549285	2970	2960	2970	2960	2526
235	20231222	151200	532072315	2970	2970	2970	2970	25
236	20231222	151100	531998065	2970	2970	2970	2970	50
237	20231222	151000	531849565	2965	2970	2970	2960	142
238	20231222	150900	531428725	2960	2970	2970	2960	175
239	20231222	150800	530910475	2970	2975	2975	2970	90
240	20231222	150700	530642755	2975	2975	2980	2975	231
241	20231222	150600	529955525	2980	2980	2980	2960	1659
242	20231222	150500	525013045	2960	2980	2980	2960	61
243	20231222	150400	524831860	2980	2980	2980	2980	25
244	20231222	150300	524757360	2980	2975	2980	2965	111
245	20231222	150200	524427680	2980	2980	2980	2980	25
246	20231222	150100	524353180	2980	2980	2980	2980	0
247	20231222	150000	524353180	2980	2960	2980	2960	49
248	20231222	145900	524207640	2960	2975	2980	2960	6668
249	20231222	145800	504442320	2970	2980	2980	2970	339
250	20231222	145700	503434010	2980	2975	2980	2975	3
251	20231222	145600	503425080	2980	2980	2980	2980	176
252	20231222	145500	502900600	2980	2975	2980	2975	270
253	20231222	145400	502096920	2975	2965	2975	2950	23287
254	20231222	145300	432847140	2960	2960	2960	2960	141
255	20231222	145200	432429780	2960	2965	2970	2960	371
256	20231222	145100	431331100	2970	2970	2970	2970	25
257	20231222	145000	431256850	2970	2970	2970	2970	25
258	20231222	144900	431182600	2970	2970	2970	2970	24
259	20231222	144800	431111320	2970	2970	2970	2970	25
260	20231222	144700	431037070	2970	2965	2970	2965	10025
261	20231222	144600	401268430	2965	2965	2965	2965	24
262	20231222	144500	401197270	2965	2965	2965	2965	0
263	20231222	144400	401197270	2965	2965	2965	2965	28
264	20231222	144300	401114250	2965	2965	2965	2965	26
265	20231222	144200	401037160	2955	2965	2965	2955	689
266	20231222	144100	399000925	2965	2955	2965	2955	76
267	20231222	144000	398776085	2965	2960	2965	2960	66
268	20231222	143900	398580400	2965	2965	2965	2965	25
269	20231222	143800	398506275	2965	2965	2965	2965	74
270	20231222	143700	398286865	2965	2965	2965	2965	31
271	20231222	143600	398194950	2965	2965	2965	2965	25
272	20231222	143500	398120825	2965	2965	2965	2965	25
273	20231222	143400	398046700	2965	2960	2965	2960	326
274	20231222	143300	397081735	2960	2955	2960	2955	101
275	20231222	143200	396783025	2960	2965	2965	2955	58
276	20231222	143100	396611230	2965	2965	2965	2965	25
277	20231222	143000	396537105	2965	2960	2965	2960	76
278	20231222	142900	396312140	2960	2960	2960	2960	24
279	20231222	142800	396241100	2960	2960	2960	2960	24
280	20231222	142700	396170060	2960	2960	2960	2960	49
281	20231222	142600	396025020	2960	2960	2960	2960	1
282	20231222	142500	396022060	2950	2960	2960	2950	349
283	20231222	142400	394991730	2960	2960	2960	2960	25
284	20231222	142300	394917730	2950	2950	2950	2950	228
285	20231222	142200	394245130	2955	2955	2955	2955	25
286	20231222	142100	394171255	2955	2955	2955	2955	392
287	20231222	142000	393012895	2960	2960	2960	2960	25
288	20231222	141900	392938895	2960	2960	2960	2960	25
289	20231222	141800	392864895	2960	2960	2960	2960	46
290	20231222	141700	392728735	2960	2965	2965	2960	105
291	20231222	141600	392417810	2965	2965	2965	2965	25
292	20231222	141500	392343685	2965	2965	2965	2965	24
293	20231222	141400	392272525	2965	2965	2965	2965	25
294	20231222	141300	392198400	2965	2965	2965	2965	24
295	20231222	141200	392127240	2965	2965	2965	2965	25
296	20231222	141100	392053115	2965	2960	2965	2960	50
297	20231222	141000	391904930	2955	2955	2955	2955	0
298	20231222	140900	391904930	2955	2965	2965	2955	3873
299	20231222	140800	380441970	2965	2965	2965	2965	24
300	20231222	140700	380370810	2965	2965	2965	2965	25
301	20231222	140600	380296685	2965	2965	2965	2965	25
302	20231222	140500	380222560	2965	2965	2965	2965	64
303	20231222	140400	380032800	2965	2965	2965	2965	0
304	20231222	140300	380032800	2965	2965	2965	2965	1139
305	20231222	140200	376655665	2970	2970	2970	2970	26
306	20231222	140100	376578445	2970	2970	2970	2970	25
307	20231222	140000	376504195	2970	2970	2970	2970	507
308	20231222	135900	374998405	2970	2975	2975	2970	194
309	20231222	135800	374421900	2975	2975	2975	2975	26
310	20231222	135700	374344550	2975	2975	2975	2975	50
311	20231222	135600	374195800	2970	2970	2970	2970	1099
312	20231222	135500	370931770	2975	2975	2975	2975	25
313	20231222	135400	370857395	2975	2975	2975	2975	26
314	20231222	135300	370780045	2970	2975	2975	2970	85
315	20231222	135200	370527470	2975	2975	2975	2975	1025
316	20231222	135100	367478095	2975	2975	2975	2975	25
317	20231222	135000	367403720	2970	2975	2975	2970	1113
318	20231222	134900	364092945	2975	2975	2975	2975	25
319	20231222	134800	364018570	2975	2970	2975	2970	846
320	20231222	134700	361505820	2970	2970	2970	2970	43
321	20231222	134600	361378110	2970	2970	2970	2970	28
322	20231222	134500	361294950	2970	2970	2970	2970	83
323	20231222	134400	361048440	2970	2970	2970	2970	25
324	20231222	134300	360974190	2970	2970	2970	2970	500
325	20231222	134200	359489190	2970	2970	2970	2970	185
326	20231222	134100	358939740	2970	2970	2970	2970	139
327	20231222	134000	358526910	2970	2970	2970	2970	2070
328	20231222	133900	352379010	2970	2970	2970	2970	150
329	20231222	133800	351933510	2965	2965	2965	2965	0
330	20231222	133700	351933510	2965	2970	2970	2965	74
331	20231222	133600	351713980	2970	2970	2970	2970	26
332	20231222	133500	351636760	2970	2970	2970	2970	25
333	20231222	133400	351562510	2970	2970	2970	2970	25
334	20231222	133300	351488260	2970	2970	2970	2970	25
335	20231222	133200	351414010	2965	2965	2965	2965	0
336	20231222	133100	351414010	2965	2965	2965	2965	5
337	20231222	133000	351399185	2965	2965	2965	2965	500
338	20231222	132900	349916685	2970	2970	2970	2970	0
339	20231222	132800	349916685	2970	2970	2970	2970	0
340	20231222	132700	349916685	2970	2970	2970	2970	171
341	20231222	132600	349408815	2970	2970	2970	2970	3
342	20231222	132500	349399905	2965	2965	2965	2965	0
343	20231222	132400	349399905	2965	2965	2965	2965	0
344	20231222	132300	349399905	2965	2965	2965	2965	0
345	20231222	132200	349399905	2965	2965	2965	2965	0
346	20231222	132100	349399905	2965	2965	2965	2965	0
347	20231222	132000	349399905	2965	2965	2965	2965	20
348	20231222	131900	349340605	2960	2960	2960	2960	50
349	20231222	131800	349192605	2960	2960	2960	2960	42
350	20231222	131700	349068285	2960	2960	2960	2960	18
351	20231222	131600	349015005	2970	2970	2970	2970	1
352	20231222	131500	349012035	2970	2970	2970	2970	67
353	20231222	131400	348813045	2970	2970	2970	2970	3
354	20231222	131300	348804135	2960	2960	2960	2960	10
355	20231222	131200	348774535	2960	2960	2960	2960	0
356	20231222	131100	348774535	2960	2965	2965	2960	430
357	20231222	131000	347499735	2965	2965	2965	2965	100
358	20231222	130900	347203235	2965	2965	2965	2965	0
359	20231222	130800	347203235	2965	2965	2965	2965	95
360	20231222	130700	346921560	2965	2965	2975	2965	424
361	20231222	130600	345662710	2965	2965	2965	2965	100
362	20231222	130500	345366210	2975	2975	2975	2975	0
363	20231222	130400	345366210	2975	2975	2975	2975	1
364	20231222	130300	345363235	2970	2970	2970	2970	0
365	20231222	130200	345363235	2970	2970	2970	2970	320
366	20231222	130100	344412835	2970	2970	2970	2970	230
367	20231222	130000	343729735	2965	2965	2965	2965	95
368	20231222	125900	343448060	2970	2970	2970	2970	0
369	20231222	125800	343448060	2970	2970	2970	2970	1
370	20231222	125700	343445090	2960	2960	2960	2960	1649
371	20231222	125600	338564050	2970	2970	2970	2970	0
372	20231222	125500	338564050	2970	2970	2970	2970	0
373	20231222	125400	338564050	2970	2970	2970	2970	0
374	20231222	125300	338564050	2970	2970	2970	2970	0
375	20231222	125200	338564050	2970	2970	2970	2970	0
376	20231222	125100	338564050	2970	2970	2970	2970	0
377	20231222	125000	338564050	2970	2970	2970	2970	0
378	20231222	124900	338564050	2970	2970	2970	2970	0
379	20231222	124800	338564050	2970	2965	2970	2965	22093
380	20231222	124700	273058050	2970	2970	2970	2970	50
381	20231222	124600	272909550	2970	2970	2970	2970	0
382	20231222	124500	272909550	2970	2970	2970	2970	0
383	20231222	124400	272909550	2970	2970	2970	2970	754
384	20231222	124300	270670170	2970	2970	2970	2970	80
385	20231222	124200	270432570	2975	2975	2975	2975	0
386	20231222	124100	270432570	2975	2975	2975	2975	0
387	20231222	124000	270432570	2975	2975	2975	2975	12
388	20231222	123900	270396870	2975	2975	2975	2975	2
389	20231222	123800	270390920	2970	2970	2970	2970	314
390	20231222	123700	269458340	2970	2970	2970	2970	1096
391	20231222	123600	266203220	2970	2970	2970	2970	740
392	20231222	123500	264005420	2970	2965	2970	2965	5002
393	20231222	123400	249149490	2970	2945	2970	2945	8512
394	20231222	123300	223993425	2945	2945	2945	2945	0
395	20231222	123200	223993425	2945	2945	2945	2945	70
396	20231222	123100	223787275	2945	2945	2945	2945	1
397	20231222	123000	223784330	2950	2950	2950	2950	0
398	20231222	122900	223784330	2950	2950	2950	2950	0
399	20231222	122800	223784330	2950	2950	2950	2950	0
400	20231222	122700	223784330	2950	2950	2950	2950	0
401	20231222	122600	223784330	2950	2950	2950	2950	1
402	20231222	122500	223781380	2935	2940	2940	2935	2693
403	20231222	122400	215875675	2950	2950	2950	2950	0
404	20231222	122300	215875675	2950	2950	2950	2950	0
405	20231222	122200	215875675	2950	2950	2950	2950	1
406	20231222	122100	215872725	2950	2950	2950	2950	0
407	20231222	122000	215872725	2950	2950	2950	2950	1
408	20231222	121900	215869775	2950	2950	2950	2950	0
409	20231222	121800	215869775	2950	2950	2950	2950	0
410	20231222	121700	215869775	2950	2950	2950	2950	9
411	20231222	121600	215843225	2950	2950	2950	2950	0
412	20231222	121500	215843225	2950	2950	2950	2950	51
413	20231222	121400	215692775	2950	2950	2950	2950	0
414	20231222	121300	215692775	2950	2950	2950	2950	0
415	20231222	121200	215692775	2950	2950	2950	2950	2
416	20231222	121100	215686875	2950	2950	2950	2950	0
417	20231222	121000	215686875	2950	2950	2950	2950	0
418	20231222	120900	215686875	2950	2950	2950	2950	0
419	20231222	120800	215686875	2950	2950	2950	2950	674
420	20231222	120700	213698575	2955	2955	2955	2955	1457
421	20231222	120600	209393140	2950	2950	2950	2950	0
422	20231222	120500	209393140	2950	2950	2950	2950	329
423	20231222	120400	208422590	2950	2950	2950	2950	0
424	20231222	120300	208422590	2950	2950	2950	2950	74
425	20231222	120200	208204290	2950	2960	2960	2950	1500
426	20231222	120100	203774290	2955	2955	2955	2955	1237
427	20231222	120000	200118955	2955	2950	2955	2950	206
428	20231222	115900	199511245	2950	2950	2950	2950	0
429	20231222	115800	199511245	2950	2950	2950	2950	1
430	20231222	115700	199508295	2955	2955	2955	2955	0
431	20231222	115600	199508295	2955	2955	2955	2955	0
432	20231222	115500	199508295	2955	2955	2955	2955	0
433	20231222	115400	199508295	2955	2955	2955	2955	0
434	20231222	115300	199508295	2955	2955	2955	2955	0
435	20231222	115200	199508295	2955	2955	2955	2955	0
436	20231222	115100	199508295	2955	2925	2955	2925	641
437	20231222	115000	197627540	2935	2930	2955	2930	565
438	20231222	114900	195971885	2930	2930	2930	2930	0
439	20231222	114800	195971885	2930	2945	2945	2930	2954
440	20231222	114700	187291080	2945	2945	2945	2945	0
441	20231222	114600	187291080	2945	2950	2950	2945	396
442	20231222	114500	186124680	2955	2955	2955	2955	1375
443	20231222	114400	182061555	2955	2955	2955	2955	30
444	20231222	114300	181972905	2955	2955	2955	2955	1
445	20231222	114200	181969950	2960	2960	2960	2960	100
446	20231222	114100	181673950	2960	2960	2960	2960	100
447	20231222	114000	181377950	2960	2960	2960	2960	0
448	20231222	113900	181377950	2960	2955	2960	2955	31
449	20231222	113800	181286335	2955	2955	2955	2955	105
450	20231222	113700	180976060	2955	2955	2955	2955	429
451	20231222	113600	179708365	2955	2955	2955	2955	0
452	20231222	113500	179708365	2955	2955	2955	2955	1
453	20231222	113400	179705410	2945	2945	2945	2945	273
454	20231222	113300	178901425	2955	2955	2955	2955	0
455	20231222	113200	178901425	2955	2955	2955	2955	0
456	20231222	113100	178901425	2955	2955	2955	2955	1
457	20231222	113000	178898470	2945	2945	2945	2945	91
458	20231222	112900	178630475	2945	2945	2945	2945	476
459	20231222	112800	177228655	2960	2960	2960	2960	0
460	20231222	112700	177228655	2960	2960	2960	2960	0
461	20231222	112600	177228655	2960	2950	2960	2950	823
462	20231222	112500	174796055	2950	2955	2960	2950	1396
463	20231222	112400	170668905	2950	2955	2955	2950	1203
464	20231222	112300	167114790	2955	2955	2955	2955	60
465	20231222	112200	166937490	2955	2950	2955	2950	1010
466	20231222	112100	163953395	2950	2950	2950	2950	0
467	20231222	112000	163953395	2950	2950	2950	2950	200
468	20231222	111900	163363395	2950	2950	2950	2950	5
469	20231222	111800	163348645	2950	2950	2950	2950	0
470	20231222	111700	163348645	2950	2950	2950	2950	0
471	20231222	111600	163348645	2950	2950	2950	2950	0
472	20231222	111500	163348645	2950	2945	2950	2945	402
473	20231222	111400	162162755	2945	2945	2945	2945	0
474	20231222	111300	162162755	2945	2945	2945	2945	90
475	20231222	111200	161897705	2945	2940	2945	2940	801
476	20231222	111100	159541265	2940	2940	2940	2940	7
477	20231222	111000	159520685	2940	2940	2940	2940	58
478	20231222	110900	159350165	2940	2940	2940	2940	2
479	20231222	110800	159344285	2940	2940	2940	2940	15
480	20231222	110700	159300185	2945	2945	2945	2945	100
481	20231222	110600	159005685	2945	2945	2945	2945	0
482	20231222	110500	159005685	2945	2945	2945	2945	0
483	20231222	110400	159005685	2945	2940	2945	2935	1398
484	20231222	110300	154896600	2940	2940	2940	2940	0
485	20231222	110200	154896600	2940	2940	2940	2940	0
486	20231222	110100	154896600	2940	2940	2940	2940	0
487	20231222	110000	154896600	2940	2940	2940	2940	0
488	20231222	105900	154896600	2940	2935	2940	2935	370
489	20231222	105800	153809800	2940	2940	2940	2940	152
490	20231222	105700	153362920	2945	2945	2945	2945	100
491	20231222	105600	153068420	2945	2940	2945	2940	101
492	20231222	105500	152770980	2945	2945	2945	2945	0
493	20231222	105400	152770980	2945	2945	2945	2945	1712
494	20231222	105300	147729140	2945	2935	2945	2935	1400
495	20231222	105200	143615840	2935	2935	2935	2935	17
496	20231222	105100	143565945	2935	2935	2935	2935	5
497	20231222	105000	143551270	2935	2930	2935	2930	10
498	20231222	104900	143521925	2930	2930	2930	2930	0
499	20231222	104800	143521925	2930	2930	2930	2930	100
500	20231222	104700	143228925	2925	2930	2930	2925	700
501	20231222	104600	141180925	2930	2930	2930	2930	0
502	20231222	104500	141180925	2930	2930	2930	2930	0
503	20231222	104400	141180925	2930	2930	2930	2930	0
504	20231222	104300	141180925	2930	2930	2930	2930	0
505	20231222	104200	141180925	2930	2930	2930	2930	0
506	20231222	104100	141180925	2930	2930	2930	2930	0
507	20231222	104000	141180925	2930	2930	2930	2930	301
508	20231222	103900	140298995	2930	2935	2935	2930	101
509	20231222	103800	140003060	2930	2930	2930	2930	72
510	20231222	103700	139792100	2930	2930	2930	2930	838
511	20231222	103600	137336760	2930	2930	2930	2930	9
512	20231222	103500	137310390	2930	2930	2930	2930	500
513	20231222	103400	135845390	2935	2935	2935	2935	0
514	20231222	103300	135845390	2935	2935	2935	2935	0
515	20231222	103200	135845390	2935	2935	2935	2935	0
516	20231222	103100	135845390	2935	2935	2935	2935	0
517	20231222	103000	135845390	2935	2935	2935	2935	0
518	20231222	102900	135845390	2935	2915	2935	2915	110
519	20231222	102800	135524540	2935	2930	2935	2930	166
520	20231222	102700	135037335	2930	2930	2930	2930	0
521	20231222	102600	135037335	2930	2930	2930	2930	1
522	20231222	102500	135034405	2925	2925	2925	2925	550
523	20231222	102400	133425655	2920	2920	2920	2920	0
524	20231222	102300	133425655	2920	2920	2920	2920	0
525	20231222	102200	133425655	2920	2915	2920	2915	2812
526	20231222	102100	125223650	2900	2905	2915	2900	10863
527	20231222	102000	93719875	2905	2905	2905	2905	0
528	20231222	101900	93719875	2905	2910	2910	2905	1887
529	20231222	101800	88235610	2910	2910	2910	2910	300
530	20231222	101700	87362610	2915	2915	2915	2915	0
531	20231222	101600	87362610	2915	2915	2915	2915	0
532	20231222	101500	87362610	2915	2915	2915	2915	0
533	20231222	101400	87362610	2915	2915	2915	2915	0
534	20231222	101300	87362610	2915	2915	2915	2915	0
535	20231222	101200	87362610	2915	2915	2915	2915	0
536	20231222	101100	87362610	2915	2915	2915	2915	28
537	20231222	101000	87280990	2915	2915	2915	2915	0
538	20231222	100900	87280990	2915	2915	2915	2910	919
539	20231222	100800	84606605	2915	2915	2915	2915	0
540	20231222	100700	84606605	2915	2915	2915	2915	0
541	20231222	100600	84606605	2915	2915	2915	2915	0
542	20231222	100500	84606605	2915	2915	2915	2915	184
543	20231222	100400	84070245	2920	2915	2920	2915	24
544	20231222	100300	84000275	2920	2920	2920	2920	1
545	20231222	100200	83997355	2915	2915	2915	2915	304
546	20231222	100100	83111195	2915	2915	2915	2915	0
547	20231222	100000	83111195	2915	2915	2915	2915	1
548	20231222	095900	83108280	2910	2915	2915	2910	218
549	20231222	095800	82473850	2915	2915	2915	2915	185
550	20231222	095700	81934575	2915	2915	2915	2915	189
551	20231222	095600	81383640	2920	2920	2920	2920	102
552	20231222	095500	81085800	2925	2925	2925	2925	0
553	20231222	095400	81085800	2925	2925	2925	2925	0
554	20231222	095300	81085800	2925	2925	2925	2925	0
555	20231222	095200	81085800	2925	2925	2925	2925	1
556	20231222	095100	81082875	2915	2920	2920	2915	256
557	20231222	095000	80336355	2920	2920	2920	2920	100
558	20231222	094900	80044355	2920	2920	2920	2920	1
559	20231222	094800	80041435	2915	2925	2925	2915	182
560	20231222	094700	79509500	2925	2925	2925	2925	0
561	20231222	094600	79509500	2925	2920	2925	2920	100
562	20231222	094500	79217290	2925	2925	2925	2925	1
563	20231222	094400	79214365	2905	2905	2905	2905	0
564	20231222	094300	79214365	2905	2910	2910	2905	459
565	20231222	094200	77880515	2910	2930	2930	2910	509
566	20231222	094100	76396025	2935	2935	2935	2935	2
567	20231222	094000	76390155	2930	2930	2935	2930	848
568	20231222	093900	73905510	2930	2925	2930	2925	227
569	20231222	093800	73241445	2925	2925	2925	2925	1
570	20231222	093700	73238520	2925	2925	2925	2925	1
571	20231222	093600	73235595	2925	2910	2925	2900	3468
572	20231222	093500	63149975	2925	2925	2925	2925	80
573	20231222	093400	62915975	2925	2925	2925	2925	1
574	20231222	093300	62913050	2900	2900	2900	2900	0
575	20231222	093200	62913050	2900	2910	2910	2900	3000
576	20231222	093100	54194415	2930	2935	2935	2930	71
577	20231222	093000	53986380	2905	2925	2925	2905	4000
578	20231222	092900	42325685	2935	2935	2935	2935	0
579	20231222	092800	42325685	2935	2935	2935	2935	3
580	20231222	092700	42316880	2935	2935	2935	2935	34
581	20231222	092600	42217090	2935	2935	2935	2935	0
582	20231222	092500	42217090	2935	2935	2935	2935	9
583	20231222	092400	42190675	2930	2930	2930	2930	243
584	20231222	092300	41478685	2920	2920	2920	2920	1400
585	20231222	092200	37390685	2910	2910	2910	2910	0
586	20231222	092100	37390685	2910	2910	2910	2910	0
587	20231222	092000	37390685	2910	2915	2915	2910	200
588	20231222	091900	36808670	2930	2930	2930	2930	1300
589	20231222	091800	32999670	2930	2930	2930	2930	0
590	20231222	091700	32999670	2930	2930	2930	2930	0
591	20231222	091600	32999670	2930	2910	2930	2910	403
592	20231222	091500	31826910	2910	2910	2915	2910	93
593	20231222	091400	31556275	2910	2915	2915	2910	221
594	20231222	091300	30913150	2915	2915	2915	2915	471
595	20231222	091200	29540185	2920	2930	2930	2920	35
596	20231222	091100	29437890	2920	2920	2920	2920	49
597	20231222	091000	29294810	2920	2920	2920	2920	0
598	20231222	090900	29294810	2920	2920	2920	2920	51
599	20231222	090800	29145890	2920	2935	2935	2920	357
600	20231222	090700	28103330	2925	2920	2925	2910	6494
601	20231222	090600	9175660	2925	2925	2925	2925	695
602	20231222	090500	7142785	2925	2925	2925	2925	0
603	20231222	090400	7142785	2925	2920	2935	2920	820
604	20231222	090300	4746085	2930	2930	2930	2930	432
605	20231222	090200	3480325	2930	2930	2930	2930	5
606	20231222	090100	3465675	2935	2935	2935	2925	617
607	20231222	090000	1660420	2925	2925	2940	2925	567