KissMeData/073190/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	194600	97442200	2540	2540	2540	2540	2003
3	20231222	194500	97442200	2540	2540	2540	2540	0
4	20231222	194400	97442200	2540	2540	2540	2540	0
5	20231222	194300	97442200	2540	2540	2540	2540	0
6	20231222	194200	97442200	2540	2540	2540	2540	0
7	20231222	194100	97442200	2540	2540	2540	2540	0
8	20231222	194000	97442200	2540	2540	2540	2540	0
9	20231222	193900	97442200	2540	2540	2540	2540	0
10	20231222	193800	97442200	2540	2540	2540	2540	0
11	20231222	193700	97442200	2540	2540	2540	2540	0
12	20231222	193600	97442200	2540	2540	2540	2540	0
13	20231222	193500	97442200	2540	2540	2540	2540	0
14	20231222	193400	97442200	2540	2540	2540	2540	0
15	20231222	193300	97442200	2540	2540	2540	2540	0
16	20231222	193200	97442200	2540	2540	2540	2540	0
17	20231222	193100	97442200	2540	2540	2540	2540	0
18	20231222	193000	97442200	2540	2540	2540	2540	0
19	20231222	192900	97442200	2540	2540	2540	2540	0
20	20231222	192800	97442200	2540	2540	2540	2540	0
21	20231222	192700	97442200	2540	2540	2540	2540	0
22	20231222	192600	97442200	2540	2540	2540	2540	0
23	20231222	192500	97442200	2540	2540	2540	2540	0
24	20231222	192400	97442200	2540	2540	2540	2540	0
25	20231222	192300	97442200	2540	2540	2540	2540	0
26	20231222	192200	97442200	2540	2540	2540	2540	0
27	20231222	192100	97442200	2540	2540	2540	2540	0
28	20231222	192000	97442200	2540	2540	2540	2540	0
29	20231222	191900	97442200	2540	2540	2540	2540	0
30	20231222	191800	97442200	2540	2540	2540	2540	0
31	20231222	191700	97442200	2540	2540	2540	2540	0
32	20231222	191600	97442200	2540	2540	2540	2540	2003
33	20231222	191500	97442200	2540	2540	2540	2540	0
34	20231222	191400	97442200	2540	2540	2540	2540	0
35	20231222	191300	97442200	2540	2540	2540	2540	0
36	20231222	191200	97442200	2540	2540	2540	2540	0
37	20231222	191100	97442200	2540	2540	2540	2540	0
38	20231222	191000	97442200	2540	2540	2540	2540	0
39	20231222	190900	97442200	2540	2540	2540	2540	0
40	20231222	190800	97442200	2540	2540	2540	2540	0
41	20231222	190700	97442200	2540	2540	2540	2540	0
42	20231222	190600	97442200	2540	2540	2540	2540	0
43	20231222	190500	97442200	2540	2540	2540	2540	0
44	20231222	190400	97442200	2540	2540	2540	2540	0
45	20231222	190300	97442200	2540	2540	2540	2540	0
46	20231222	190200	97442200	2540	2540	2540	2540	0
47	20231222	190100	97442200	2540	2540	2540	2540	0
48	20231222	190000	97442200	2540	2540	2540	2540	0
49	20231222	185900	97442200	2540	2540	2540	2540	0
50	20231222	185800	97442200	2540	2540	2540	2540	0
51	20231222	185700	97442200	2540	2540	2540	2540	0
52	20231222	185600	97442200	2540	2540	2540	2540	0
53	20231222	185500	97442200	2540	2540	2540	2540	0
54	20231222	185400	97442200	2540	2540	2540	2540	0
55	20231222	185300	97442200	2540	2540	2540	2540	0
56	20231222	185200	97442200	2540	2540	2540	2540	0
57	20231222	185100	97442200	2540	2540	2540	2540	0
58	20231222	185000	97442200	2540	2540	2540	2540	0
59	20231222	184900	97442200	2540	2540	2540	2540	0
60	20231222	184800	97442200	2540	2540	2540	2540	0
61	20231222	184700	97442200	2540	2540	2540	2540	0
62	20231222	184600	97442200	2540	2540	2540	2540	2003
63	20231222	184500	97442200	2540	2540	2540	2540	0
64	20231222	184400	97442200	2540	2540	2540	2540	0
65	20231222	184300	97442200	2540	2540	2540	2540	0
66	20231222	184200	97442200	2540	2540	2540	2540	0
67	20231222	184100	97442200	2540	2540	2540	2540	0
68	20231222	184000	97442200	2540	2540	2540	2540	0
69	20231222	183900	97442200	2540	2540	2540	2540	0
70	20231222	183800	97442200	2540	2540	2540	2540	0
71	20231222	183700	97442200	2540	2540	2540	2540	0
72	20231222	183600	97442200	2540	2540	2540	2540	0
73	20231222	183500	97442200	2540	2540	2540	2540	0
74	20231222	183400	97442200	2540	2540	2540	2540	0
75	20231222	183300	97442200	2540	2540	2540	2540	0
76	20231222	183200	97442200	2540	2540	2540	2540	0
77	20231222	183100	97442200	2540	2540	2540	2540	0
78	20231222	183000	97442200	2540	2540	2540	2540	0
79	20231222	182900	97442200	2540	2540	2540	2540	0
80	20231222	182800	97442200	2540	2540	2540	2540	0
81	20231222	182700	97442200	2540	2540	2540	2540	0
82	20231222	182600	97442200	2540	2540	2540	2540	0
83	20231222	182500	97442200	2540	2540	2540	2540	0
84	20231222	182400	97442200	2540	2540	2540	2540	0
85	20231222	182300	97442200	2540	2540	2540	2540	0
86	20231222	182200	97442200	2540	2540	2540	2540	0
87	20231222	182100	97442200	2540	2540	2540	2540	0
88	20231222	182000	97442200	2540	2540	2540	2540	0
89	20231222	181900	97442200	2540	2540	2540	2540	0
90	20231222	181800	97442200	2540	2540	2540	2540	0
91	20231222	181700	97442200	2540	2540	2540	2540	0
92	20231222	181600	97442200	2540	2540	2540	2540	2003
93	20231222	181500	97442200	2540	2540	2540	2540	0
94	20231222	181400	97442200	2540	2540	2540	2540	0
95	20231222	181300	97442200	2540	2540	2540	2540	0
96	20231222	181200	97442200	2540	2540	2540	2540	0
97	20231222	181100	97442200	2540	2540	2540	2540	0
98	20231222	181000	97442200	2540	2540	2540	2540	0
99	20231222	180900	97442200	2540	2540	2540	2540	0
100	20231222	180800	97442200	2540	2540	2540	2540	0
101	20231222	180700	97442200	2540	2540	2540	2540	0
102	20231222	180600	97442200	2540	2540	2540	2540	0
103	20231222	180500	97442200	2540	2540	2540	2540	0
104	20231222	180400	97442200	2540	2540	2540	2540	0
105	20231222	180300	97442200	2540	2540	2540	2540	0
106	20231222	180200	97442200	2540	2540	2540	2540	0
107	20231222	180100	97442200	2540	2540	2540	2540	0
108	20231222	180000	97442200	2540	2540	2540	2540	0
109	20231222	175900	97442200	2540	2540	2540	2540	0
110	20231222	175800	97442200	2540	2540	2540	2540	0
111	20231222	175700	97442200	2540	2540	2540	2540	0
112	20231222	175600	97442200	2540	2540	2540	2540	0
113	20231222	175500	97442200	2540	2540	2540	2540	0
114	20231222	175400	97442200	2540	2540	2540	2540	0
115	20231222	175300	97442200	2540	2540	2540	2540	0
116	20231222	175200	97442200	2540	2540	2540	2540	0
117	20231222	175100	97442200	2540	2540	2540	2540	0
118	20231222	175000	97442200	2540	2540	2540	2540	0
119	20231222	174900	97442200	2540	2540	2540	2540	0
120	20231222	174800	97442200	2540	2540	2540	2540	0
121	20231222	174700	97442200	2540	2540	2540	2540	0
122	20231222	174600	97442200	2540	2540	2540	2540	2003
123	20231222	174500	97442200	2540	2540	2540	2540	0
124	20231222	174400	97442200	2540	2540	2540	2540	0
125	20231222	174300	97442200	2540	2540	2540	2540	0
126	20231222	174200	97442200	2540	2540	2540	2540	0
127	20231222	174100	97442200	2540	2540	2540	2540	0
128	20231222	174000	97442200	2540	2540	2540	2540	0
129	20231222	173900	97442200	2540	2540	2540	2540	0
130	20231222	173800	97442200	2540	2540	2540	2540	0
131	20231222	173700	97442200	2540	2540	2540	2540	0
132	20231222	173600	97442200	2540	2540	2540	2540	0
133	20231222	173500	97442200	2540	2540	2540	2540	0
134	20231222	173400	97442200	2540	2540	2540	2540	0
135	20231222	173300	97442200	2540	2540	2540	2540	0
136	20231222	173200	97442200	2540	2540	2540	2540	0
137	20231222	173100	97442200	2540	2540	2540	2540	0
138	20231222	173000	97442200	2540	2540	2540	2540	0
139	20231222	172900	97442200	2540	2540	2540	2540	0
140	20231222	172800	97442200	2540	2540	2540	2540	0
141	20231222	172700	97442200	2540	2540	2540	2540	0
142	20231222	172600	97442200	2540	2540	2540	2540	0
143	20231222	172500	97442200	2540	2540	2540	2540	0
144	20231222	172400	97442200	2540	2540	2540	2540	0
145	20231222	172300	97442200	2540	2540	2540	2540	0
146	20231222	172200	97442200	2540	2540	2540	2540	0
147	20231222	172100	97442200	2540	2540	2540	2540	0
148	20231222	172000	97442200	2540	2540	2540	2540	0
149	20231222	171900	97442200	2540	2540	2540	2540	0
150	20231222	171800	97442200	2540	2540	2540	2540	0
151	20231222	171700	97442200	2540	2540	2540	2540	0
152	20231222	171600	97442200	2540	2540	2540	2540	2003
153	20231222	171500	97442200	2540	2540	2540	2540	0
154	20231222	171400	97442200	2540	2540	2540	2540	0
155	20231222	171300	97442200	2540	2540	2540	2540	0
156	20231222	171200	97442200	2540	2540	2540	2540	0
157	20231222	171100	97442200	2540	2540	2540	2540	0
158	20231222	171000	97442200	2540	2540	2540	2540	0
159	20231222	170900	97442200	2540	2540	2540	2540	0
160	20231222	170800	97442200	2540	2540	2540	2540	0
161	20231222	170700	97442200	2540	2540	2540	2540	0
162	20231222	170600	97442200	2540	2540	2540	2540	0
163	20231222	170500	97442200	2540	2540	2540	2540	0
164	20231222	170400	97442200	2540	2540	2540	2540	0
165	20231222	170300	97442200	2540	2540	2540	2540	0
166	20231222	170200	97442200	2540	2540	2540	2540	0
167	20231222	170100	97442200	2540	2540	2540	2540	0
168	20231222	170000	97442200	2540	2540	2540	2540	0
169	20231222	165900	97442200	2540	2540	2540	2540	0
170	20231222	165800	97442200	2540	2540	2540	2540	0
171	20231222	165700	97442200	2540	2540	2540	2540	0
172	20231222	165600	97442200	2540	2540	2540	2540	0
173	20231222	165500	97442200	2540	2540	2540	2540	0
174	20231222	165400	97442200	2540	2540	2540	2540	0
175	20231222	165300	97442200	2540	2540	2540	2540	0
176	20231222	165200	97442200	2540	2540	2540	2540	0
177	20231222	165100	97442200	2540	2540	2540	2540	0
178	20231222	165000	97442200	2540	2540	2540	2540	0
179	20231222	164900	97442200	2540	2540	2540	2540	0
180	20231222	164800	97442200	2540	2540	2540	2540	0
181	20231222	164700	97442200	2540	2540	2540	2540	0
182	20231222	164600	97442200	2540	2540	2540	2540	2003
183	20231222	164500	97442200	2540	2540	2540	2540	0
184	20231222	164400	97442200	2540	2540	2540	2540	0
185	20231222	164300	97442200	2540	2540	2540	2540	0
186	20231222	164200	97442200	2540	2540	2540	2540	0
187	20231222	164100	97442200	2540	2540	2540	2540	0
188	20231222	164000	97442200	2540	2540	2540	2540	0
189	20231222	163900	97442200	2540	2540	2540	2540	0
190	20231222	163800	97442200	2540	2540	2540	2540	0
191	20231222	163700	97442200	2540	2540	2540	2540	0
192	20231222	163600	97442200	2540	2540	2540	2540	0
193	20231222	163500	97442200	2540	2540	2540	2540	0
194	20231222	163400	97442200	2540	2540	2540	2540	0
195	20231222	163300	97442200	2540	2540	2540	2540	0
196	20231222	163200	97442200	2540	2540	2540	2540	0
197	20231222	163100	97442200	2540	2540	2540	2540	0
198	20231222	163000	97442200	2540	2540	2540	2540	0
199	20231222	162900	97442200	2540	2540	2540	2540	0
200	20231222	162800	97442200	2540	2540	2540	2540	0
201	20231222	162700	97442200	2540	2540	2540	2540	0
202	20231222	162600	97442200	2540	2540	2540	2540	0
203	20231222	162500	97442200	2540	2540	2540	2540	0
204	20231222	162400	97442200	2540	2540	2540	2540	0
205	20231222	162300	97442200	2540	2540	2540	2540	0
206	20231222	162200	97442200	2540	2540	2540	2540	0
207	20231222	162100	97442200	2540	2540	2540	2540	0
208	20231222	162000	97442200	2540	2540	2540	2540	0
209	20231222	161900	97442200	2540	2540	2540	2540	0
210	20231222	161800	97442200	2540	2540	2540	2540	0
211	20231222	161700	97442200	2540	2540	2540	2540	0
212	20231222	161600	97442200	2540	2540	2540	2540	2003
213	20231222	161500	97442200	2540	2540	2540	2540	0
214	20231222	161400	97442200	2540	2540	2540	2540	0
215	20231222	161300	97442200	2540	2540	2540	2540	0
216	20231222	161200	97442200	2540	2540	2540	2540	0
217	20231222	161100	97442200	2540	2540	2540	2540	0
218	20231222	161000	97442200	2540	2540	2540	2540	0
219	20231222	160900	97442200	2540	2540	2540	2540	0
220	20231222	160800	97442200	2540	2540	2540	2540	0
221	20231222	160700	97442200	2540	2540	2540	2540	0
222	20231222	160600	97442200	2540	2540	2540	2540	0
223	20231222	160500	97442200	2540	2540	2540	2540	0
224	20231222	160400	97442200	2540	2540	2540	2540	0
225	20231222	160300	97442200	2540	2540	2540	2540	0
226	20231222	160200	97442200	2540	2540	2540	2540	0
227	20231222	160100	97442200	2540	2540	2540	2540	0
228	20231222	160000	97442200	2540	2540	2540	2540	0
229	20231222	155900	97442200	2540	2540	2540	2540	0
230	20231222	155800	97442200	2540	2540	2540	2540	0
231	20231222	155700	97442200	2540	2540	2540	2540	0
232	20231222	155600	97442200	2540	2540	2540	2540	0
233	20231222	155500	97442200	2540	2540	2540	2540	0
234	20231222	155400	97442200	2540	2540	2540	2540	0
235	20231222	155300	97442200	2540	2540	2540	2540	0
236	20231222	155200	97442200	2540	2540	2540	2540	0
237	20231222	155100	97442200	2540	2540	2540	2540	0
238	20231222	155000	97442200	2540	2540	2540	2540	0
239	20231222	154900	97442200	2540	2540	2540	2540	0
240	20231222	154800	97442200	2540	2540	2540	2540	0
241	20231222	154700	97442200	2540	2540	2540	2540	0
242	20231222	154600	97442200	2540	2540	2540	2540	2003
243	20231222	154500	97442200	2540	2540	2540	2540	0
244	20231222	154400	97442200	2540	2540	2540	2540	0
245	20231222	154300	97442200	2540	2540	2540	2540	0
246	20231222	154200	97442200	2540	2540	2540	2540	0
247	20231222	154100	97442200	2540	2540	2540	2540	0
248	20231222	154000	97442200	2540	2540	2540	2540	0
249	20231222	153900	97442200	2540	2540	2540	2540	0
250	20231222	153800	97442200	2540	2540	2540	2540	0
251	20231222	153700	97442200	2540	2540	2540	2540	0
252	20231222	153600	97442200	2540	2540	2540	2540	0
253	20231222	153500	97442200	2540	2540	2540	2540	0
254	20231222	153400	97442200	2540	2540	2540	2540	0
255	20231222	153300	97442200	2540	2540	2540	2540	0
256	20231222	153200	97442200	2540	2540	2540	2540	0
257	20231222	153100	97442200	2540	2540	2540	2540	0
258	20231222	153000	97442200	2540	2540	2540	2540	2003
259	20231222	152900	92354580	2520	2520	2520	2520	0
260	20231222	152800	92354580	2520	2520	2520	2520	0
261	20231222	152700	92354580	2520	2520	2520	2520	0
262	20231222	152600	92354580	2520	2520	2520	2520	0
263	20231222	152500	92354580	2520	2520	2520	2520	0
264	20231222	152400	92354580	2520	2520	2520	2520	0
265	20231222	152300	92354580	2520	2520	2520	2520	0
266	20231222	152200	92354580	2520	2520	2520	2520	0
267	20231222	152100	92354580	2520	2520	2520	2520	0
268	20231222	152000	92354580	2520	2520	2520	2520	0
269	20231222	151900	92354580	2520	2520	2520	2520	25
270	20231222	151800	92291580	2510	2510	2510	2510	0
271	20231222	151700	92291580	2510	2510	2510	2510	700
272	20231222	151600	90534580	2520	2520	2520	2520	0
273	20231222	151500	90534580	2520	2520	2520	2520	0
274	20231222	151400	90534580	2520	2520	2520	2520	0
275	20231222	151300	90534580	2520	2520	2520	2520	0
276	20231222	151200	90534580	2520	2520	2520	2520	0
277	20231222	151100	90534580	2520	2520	2520	2520	1
278	20231222	151000	90532060	2510	2515	2515	2510	720
279	20231222	150900	88724810	2520	2520	2520	2520	40
280	20231222	150800	88624010	2520	2520	2520	2520	0
281	20231222	150700	88624010	2520	2520	2520	2520	0
282	20231222	150600	88624010	2520	2520	2520	2520	0
283	20231222	150500	88624010	2520	2520	2520	2520	0
284	20231222	150400	88624010	2520	2520	2520	2520	0
285	20231222	150300	88624010	2520	2520	2520	2520	0
286	20231222	150200	88624010	2520	2520	2520	2520	0
287	20231222	150100	88624010	2520	2520	2520	2520	23
288	20231222	150000	88566050	2520	2520	2520	2520	0
289	20231222	145900	88566050	2520	2520	2520	2520	0
290	20231222	145800	88566050	2520	2520	2520	2520	0
291	20231222	145700	88566050	2520	2520	2520	2520	0
292	20231222	145600	88566050	2520	2520	2520	2520	0
293	20231222	145500	88566050	2520	2520	2520	2520	1
294	20231222	145400	88563530	2515	2515	2515	2515	0
295	20231222	145300	88563530	2515	2520	2520	2515	20
296	20231222	145200	88513180	2520	2520	2520	2520	2
297	20231222	145100	88508140	2520	2520	2520	2500	3061
298	20231222	145000	80831025	2510	2510	2510	2510	0
299	20231222	144900	80831025	2510	2510	2510	2510	1
300	20231222	144800	80828515	2510	2510	2510	2510	5
301	20231222	144700	80815965	2515	2515	2515	2515	0
302	20231222	144600	80815965	2515	2510	2520	2510	569
303	20231222	144500	79382210	2520	2520	2520	2520	0
304	20231222	144400	79382210	2520	2520	2520	2520	0
305	20231222	144300	79382210	2520	2520	2520	2520	0
306	20231222	144200	79382210	2520	2515	2520	2515	23
307	20231222	144100	79324325	2510	2510	2510	2510	0
308	20231222	144000	79324325	2510	2510	2510	2510	0
309	20231222	143900	79324325	2510	2510	2510	2510	200
310	20231222	143800	78822325	2510	2510	2510	2510	100
311	20231222	143700	78571325	2510	2510	2510	2510	150
312	20231222	143600	78194825	2510	2510	2510	2510	0
313	20231222	143500	78194825	2510	2510	2510	2510	0
314	20231222	143400	78194825	2510	2510	2510	2510	0
315	20231222	143300	78194825	2510	2510	2510	2510	400
316	20231222	143200	77190825	2510	2510	2510	2510	1839
317	20231222	143100	72574935	2505	2505	2505	2505	0
318	20231222	143000	72574935	2505	2505	2505	2505	19
319	20231222	142900	72527340	2510	2505	2510	2505	22
320	20231222	142800	72472195	2500	2490	2500	2490	1005
321	20231222	142700	69959715	2495	2495	2495	2495	0
322	20231222	142600	69959715	2495	2495	2495	2495	0
323	20231222	142500	69959715	2495	2495	2495	2495	0
324	20231222	142400	69959715	2495	2495	2495	2495	0
325	20231222	142300	69959715	2495	2495	2495	2495	0
326	20231222	142200	69959715	2495	2495	2495	2495	10
327	20231222	142100	69934765	2500	2500	2500	2500	0
328	20231222	142000	69934765	2500	2500	2500	2500	0
329	20231222	141900	69934765	2500	2500	2500	2500	0
330	20231222	141800	69934765	2500	2490	2500	2490	292
331	20231222	141700	69207585	2490	2490	2490	2490	0
332	20231222	141600	69207585	2490	2490	2490	2490	0
333	20231222	141500	69207585	2490	2490	2490	2490	0
334	20231222	141400	69207585	2490	2490	2490	2490	0
335	20231222	141300	69207585	2490	2490	2490	2490	0
336	20231222	141200	69207585	2490	2490	2490	2490	0
337	20231222	141100	69207585	2490	2490	2490	2490	0
338	20231222	141000	69207585	2490	2490	2490	2490	0
339	20231222	140900	69207585	2490	2490	2490	2490	0
340	20231222	140800	69207585	2490	2490	2490	2490	0
341	20231222	140700	69207585	2490	2490	2490	2490	0
342	20231222	140600	69207585	2490	2490	2490	2490	0
343	20231222	140500	69207585	2490	2490	2490	2490	0
344	20231222	140400	69207585	2490	2490	2490	2490	0
345	20231222	140300	69207585	2490	2490	2490	2490	0
346	20231222	140200	69207585	2490	2490	2490	2490	0
347	20231222	140100	69207585	2490	2490	2490	2490	0
348	20231222	140000	69207585	2490	2490	2490	2490	0
349	20231222	135900	69207585	2490	2490	2490	2490	0
350	20231222	135800	69207585	2490	2490	2490	2490	134
351	20231222	135700	68873925	2480	2480	2480	2480	0
352	20231222	135600	68873925	2480	2480	2480	2480	0
353	20231222	135500	68873925	2480	2480	2480	2480	0
354	20231222	135400	68873925	2480	2480	2480	2480	0
355	20231222	135300	68873925	2480	2480	2480	2480	0
356	20231222	135200	68873925	2480	2480	2480	2480	0
357	20231222	135100	68873925	2480	2480	2480	2480	0
358	20231222	135000	68873925	2480	2480	2480	2480	0
359	20231222	134900	68873925	2480	2480	2480	2480	0
360	20231222	134800	68873925	2480	2480	2480	2480	0
361	20231222	134700	68873925	2480	2480	2480	2480	8
362	20231222	134600	68854085	2505	2490	2505	2490	64
363	20231222	134500	68694010	2485	2485	2485	2485	0
364	20231222	134400	68694010	2485	2485	2485	2485	0
365	20231222	134300	68694010	2485	2485	2485	2485	0
366	20231222	134200	68694010	2485	2485	2485	2485	0
367	20231222	134100	68694010	2485	2485	2485	2485	0
368	20231222	134000	68694010	2485	2485	2485	2485	0
369	20231222	133900	68694010	2485	2485	2485	2485	0
370	20231222	133800	68694010	2485	2490	2490	2485	5
371	20231222	133700	68681575	2510	2510	2510	2510	0
372	20231222	133600	68681575	2510	2510	2510	2510	0
373	20231222	133500	68681575	2510	2510	2510	2510	0
374	20231222	133400	68681575	2510	2510	2510	2510	0
375	20231222	133300	68681575	2510	2510	2510	2510	0
376	20231222	133200	68681575	2510	2510	2510	2510	0
377	20231222	133100	68681575	2510	2510	2510	2510	0
378	20231222	133000	68681575	2510	2510	2510	2510	0
379	20231222	132900	68681575	2510	2510	2510	2510	132
380	20231222	132800	68350255	2515	2515	2515	2515	0
381	20231222	132700	68350255	2515	2515	2515	2515	0
382	20231222	132600	68350255	2515	2515	2515	2515	4
383	20231222	132500	68340195	2520	2500	2520	2495	4007
384	20231222	132400	58261445	2495	2495	2495	2495	17
385	20231222	132300	58219030	2495	2495	2495	2495	0
386	20231222	132200	58219030	2495	2495	2495	2495	0
387	20231222	132100	58219030	2495	2495	2495	2495	0
388	20231222	132000	58219030	2495	2495	2495	2495	0
389	20231222	131900	58219030	2495	2495	2495	2495	0
390	20231222	131800	58219030	2495	2495	2495	2495	0
391	20231222	131700	58219030	2495	2495	2495	2495	3
392	20231222	131600	58211545	2490	2490	2490	2490	0
393	20231222	131500	58211545	2490	2490	2490	2490	0
394	20231222	131400	58211545	2490	2490	2490	2490	0
395	20231222	131300	58211545	2490	2490	2490	2490	0
396	20231222	131200	58211545	2490	2490	2490	2490	0
397	20231222	131100	58211545	2490	2490	2490	2490	0
398	20231222	131000	58211545	2490	2490	2490	2490	0
399	20231222	130900	58211545	2490	2490	2490	2490	0
400	20231222	130800	58211545	2490	2490	2490	2490	0
401	20231222	130700	58211545	2490	2490	2490	2490	0
402	20231222	130600	58211545	2490	2490	2490	2490	0
403	20231222	130500	58211545	2490	2490	2490	2490	0
404	20231222	130400	58211545	2490	2490	2490	2490	0
405	20231222	130300	58211545	2490	2490	2490	2490	0
406	20231222	130200	58211545	2490	2490	2490	2490	0
407	20231222	130100	58211545	2490	2490	2490	2490	0
408	20231222	130000	58211545	2490	2490	2490	2490	0
409	20231222	125900	58211545	2490	2490	2490	2490	0
410	20231222	125800	58211545	2490	2490	2490	2490	0
411	20231222	125700	58211545	2490	2490	2490	2490	0
412	20231222	125600	58211545	2490	2490	2490	2490	0
413	20231222	125500	58211545	2490	2490	2490	2490	0
414	20231222	125400	58211545	2490	2490	2490	2490	0
415	20231222	125300	58211545	2490	2490	2490	2490	0
416	20231222	125200	58211545	2490	2490	2490	2490	0
417	20231222	125100	58211545	2490	2490	2490	2490	0
418	20231222	125000	58211545	2490	2490	2490	2490	0
419	20231222	124900	58211545	2490	2490	2490	2490	0
420	20231222	124800	58211545	2490	2490	2490	2490	0
421	20231222	124700	58211545	2490	2490	2490	2490	0
422	20231222	124600	58211545	2490	2490	2490	2490	0
423	20231222	124500	58211545	2490	2490	2490	2490	0
424	20231222	124400	58211545	2490	2490	2490	2490	0
425	20231222	124300	58211545	2490	2490	2490	2490	0
426	20231222	124200	58211545	2490	2490	2490	2490	1
427	20231222	124100	58209055	2495	2495	2495	2495	0
428	20231222	124000	58209055	2495	2495	2495	2495	0
429	20231222	123900	58209055	2495	2495	2495	2495	0
430	20231222	123800	58209055	2495	2495	2495	2495	0
431	20231222	123700	58209055	2495	2495	2495	2495	0
432	20231222	123600	58209055	2495	2495	2495	2495	0
433	20231222	123500	58209055	2495	2495	2495	2495	0
434	20231222	123400	58209055	2495	2495	2495	2495	0
435	20231222	123300	58209055	2495	2495	2495	2495	0
436	20231222	123200	58209055	2495	2495	2495	2495	0
437	20231222	123100	58209055	2495	2495	2495	2495	0
438	20231222	123000	58209055	2495	2495	2495	2495	0
439	20231222	122900	58209055	2495	2495	2495	2495	0
440	20231222	122800	58209055	2495	2495	2495	2495	0
441	20231222	122700	58209055	2495	2495	2495	2495	0
442	20231222	122600	58209055	2495	2495	2495	2495	0
443	20231222	122500	58209055	2495	2495	2495	2495	0
444	20231222	122400	58209055	2495	2495	2495	2495	0
445	20231222	122300	58209055	2495	2495	2495	2495	0
446	20231222	122200	58209055	2495	2495	2495	2495	0
447	20231222	122100	58209055	2495	2495	2495	2495	0
448	20231222	122000	58209055	2495	2495	2495	2495	0
449	20231222	121900	58209055	2495	2495	2495	2495	0
450	20231222	121800	58209055	2495	2495	2495	2495	0
451	20231222	121700	58209055	2495	2495	2495	2495	0
452	20231222	121600	58209055	2495	2495	2495	2495	0
453	20231222	121500	58209055	2495	2495	2495	2495	0
454	20231222	121400	58209055	2495	2495	2495	2495	0
455	20231222	121300	58209055	2495	2495	2495	2495	0
456	20231222	121200	58209055	2495	2495	2495	2495	0
457	20231222	121100	58209055	2495	2495	2495	2495	0
458	20231222	121000	58209055	2495	2495	2495	2495	0
459	20231222	120900	58209055	2495	2495	2495	2495	0
460	20231222	120800	58209055	2495	2495	2495	2495	0
461	20231222	120700	58209055	2495	2495	2495	2495	0
462	20231222	120600	58209055	2495	2495	2495	2495	0
463	20231222	120500	58209055	2495	2495	2495	2495	0
464	20231222	120400	58209055	2495	2495	2495	2495	0
465	20231222	120300	58209055	2495	2495	2495	2495	0
466	20231222	120200	58209055	2495	2495	2495	2495	0
467	20231222	120100	58209055	2495	2495	2495	2495	0
468	20231222	120000	58209055	2495	2495	2495	2495	0
469	20231222	115900	58209055	2495	2495	2495	2495	0
470	20231222	115800	58209055	2495	2495	2495	2495	0
471	20231222	115700	58209055	2495	2495	2495	2495	0
472	20231222	115600	58209055	2495	2495	2495	2495	0
473	20231222	115500	58209055	2495	2495	2495	2495	0
474	20231222	115400	58209055	2495	2495	2495	2495	0
475	20231222	115300	58209055	2495	2495	2495	2495	0
476	20231222	115200	58209055	2495	2495	2495	2495	0
477	20231222	115100	58209055	2495	2495	2495	2495	0
478	20231222	115000	58209055	2495	2495	2495	2495	0
479	20231222	114900	58209055	2495	2495	2495	2495	0
480	20231222	114800	58209055	2495	2495	2495	2495	0
481	20231222	114700	58209055	2495	2495	2495	2495	0
482	20231222	114600	58209055	2495	2495	2495	2495	0
483	20231222	114500	58209055	2495	2495	2495	2495	0
484	20231222	114400	58209055	2495	2495	2495	2495	0
485	20231222	114300	58209055	2495	2495	2495	2495	0
486	20231222	114200	58209055	2495	2495	2495	2495	0
487	20231222	114100	58209055	2495	2495	2495	2495	0
488	20231222	114000	58209055	2495	2495	2495	2495	0
489	20231222	113900	58209055	2495	2495	2495	2495	0
490	20231222	113800	58209055	2495	2495	2495	2495	0
491	20231222	113700	58209055	2495	2495	2495	2495	500
492	20231222	113600	56961555	2490	2495	2495	2490	2
493	20231222	113500	56956570	2495	2495	2495	2495	779
494	20231222	113400	55012965	2485	2485	2485	2485	835
495	20231222	113300	52937990	2495	2495	2495	2490	4
496	20231222	113200	52928015	2495	2490	2495	2490	839
497	20231222	113100	50838895	2485	2485	2485	2485	0
498	20231222	113000	50838895	2485	2485	2485	2485	0
499	20231222	112900	50838895	2485	2485	2485	2485	0
500	20231222	112800	50838895	2485	2485	2485	2485	0
501	20231222	112700	50838895	2485	2485	2485	2485	0
502	20231222	112600	50838895	2485	2485	2485	2485	0
503	20231222	112500	50838895	2485	2485	2485	2485	0
504	20231222	112400	50838895	2485	2485	2485	2485	0
505	20231222	112300	50838895	2485	2485	2485	2485	0
506	20231222	112200	50838895	2485	2485	2485	2485	0
507	20231222	112100	50838895	2485	2485	2485	2485	0
508	20231222	112000	50838895	2485	2485	2485	2485	0
509	20231222	111900	50838895	2485	2485	2485	2485	0
510	20231222	111800	50838895	2485	2485	2485	2485	0
511	20231222	111700	50838895	2485	2485	2485	2485	1
512	20231222	111600	50836410	2485	2485	2485	2485	0
513	20231222	111500	50836410	2485	2485	2485	2485	0
514	20231222	111400	50836410	2485	2485	2485	2485	0
515	20231222	111300	50836410	2485	2485	2485	2485	0
516	20231222	111200	50836410	2485	2485	2485	2485	0
517	20231222	111100	50836410	2485	2485	2485	2485	0
518	20231222	111000	50836410	2485	2485	2485	2485	0
519	20231222	110900	50836410	2485	2485	2485	2485	0
520	20231222	110800	50836410	2485	2485	2485	2485	0
521	20231222	110700	50836410	2485	2485	2485	2485	0
522	20231222	110600	50836410	2485	2485	2485	2485	0
523	20231222	110500	50836410	2485	2485	2485	2485	0
524	20231222	110400	50836410	2485	2485	2485	2485	0
525	20231222	110300	50836410	2485	2480	2490	2480	16
526	20231222	110200	50796650	2475	2475	2475	2475	2050
527	20231222	110100	45722900	2475	2475	2475	2475	134
528	20231222	110000	45391250	2475	2475	2475	2475	0
529	20231222	105900	45391250	2475	2475	2475	2475	11
530	20231222	105800	45364025	2470	2470	2470	2470	0
531	20231222	105700	45364025	2470	2470	2470	2470	0
532	20231222	105600	45364025	2470	2470	2470	2470	0
533	20231222	105500	45364025	2470	2470	2470	2470	8
534	20231222	105400	45344265	2475	2475	2475	2475	0
535	20231222	105300	45344265	2475	2475	2475	2475	0
536	20231222	105200	45344265	2475	2475	2475	2475	85
537	20231222	105100	45133890	2475	2475	2475	2475	40
538	20231222	105000	45034890	2475	2475	2475	2475	0
539	20231222	104900	45034890	2475	2475	2475	2475	0
540	20231222	104800	45034890	2475	2475	2475	2475	0
541	20231222	104700	45034890	2475	2475	2475	2475	3
542	20231222	104600	45027465	2475	2475	2475	2475	0
543	20231222	104500	45027465	2475	2475	2475	2475	0
544	20231222	104400	45027465	2475	2475	2475	2475	0
545	20231222	104300	45027465	2475	2475	2475	2475	0
546	20231222	104200	45027465	2475	2475	2475	2475	0
547	20231222	104100	45027465	2475	2475	2475	2475	0
548	20231222	104000	45027465	2475	2475	2475	2475	0
549	20231222	103900	45027465	2475	2475	2475	2475	0
550	20231222	103800	45027465	2475	2475	2475	2475	0
551	20231222	103700	45027465	2475	2475	2475	2475	0
552	20231222	103600	45027465	2475	2465	2475	2465	37
553	20231222	103500	44936240	2475	2475	2475	2470	12
554	20231222	103400	44906590	2470	2470	2470	2470	72
555	20231222	103300	44728750	2475	2470	2475	2470	201
556	20231222	103200	44232275	2475	2475	2475	2475	0
557	20231222	103100	44232275	2475	2475	2475	2475	0
558	20231222	103000	44232275	2475	2475	2475	2475	0
559	20231222	102900	44232275	2475	2475	2475	2475	0
560	20231222	102800	44232275	2475	2475	2475	2475	0
561	20231222	102700	44232275	2475	2475	2475	2475	100
562	20231222	102600	43984775	2475	2475	2475	2475	40
563	20231222	102500	43885775	2475	2475	2475	2475	0
564	20231222	102400	43885775	2475	2475	2475	2475	3
565	20231222	102300	43878350	2475	2475	2475	2475	0
566	20231222	102200	43878350	2475	2475	2475	2475	0
567	20231222	102100	43878350	2475	2475	2475	2475	100
568	20231222	102000	43630850	2470	2470	2470	2470	0
569	20231222	101900	43630850	2470	2470	2470	2470	0
570	20231222	101800	43630850	2470	2470	2470	2470	0
571	20231222	101700	43630850	2470	2470	2470	2470	39
572	20231222	101600	43534520	2475	2485	2485	2475	1306
573	20231222	101500	40300150	2495	2495	2495	2495	0
574	20231222	101400	40300150	2495	2495	2495	2495	0
575	20231222	101300	40300150	2495	2495	2495	2495	0
576	20231222	101200	40300150	2495	2495	2495	2495	0
577	20231222	101100	40300150	2495	2495	2495	2495	0
578	20231222	101000	40300150	2495	2495	2495	2495	0
579	20231222	100900	40300150	2495	2495	2495	2495	0
580	20231222	100800	40300150	2495	2495	2495	2495	0
581	20231222	100700	40300150	2495	2495	2495	2495	0
582	20231222	100600	40300150	2495	2495	2495	2495	0
583	20231222	100500	40300150	2495	2480	2495	2480	655
584	20231222	100400	38675585	2485	2485	2490	2485	10
585	20231222	100300	38650710	2485	2485	2485	2485	1
586	20231222	100200	38648225	2495	2495	2495	2495	12
587	20231222	100100	38618285	2505	2505	2505	2505	23
588	20231222	100000	38560670	2505	2505	2505	2505	0
589	20231222	095900	38560670	2505	2495	2505	2495	19
590	20231222	095800	38513230	2500	2500	2500	2500	0
591	20231222	095700	38513230	2500	2495	2500	2495	4
592	20231222	095600	38503245	2495	2495	2495	2495	1
593	20231222	095500	38500750	2490	2500	2515	2490	64
594	20231222	095400	38341040	2505	2510	2540	2505	163
595	20231222	095300	37931320	2515	2505	2550	2505	289
596	20231222	095200	37202085	2510	2510	2510	2510	3
597	20231222	095100	37194555	2505	2510	2510	2500	5
598	20231222	095000	37182030	2505	2490	2505	2490	478
599	20231222	094900	35984675	2490	2470	2500	2470	5002
600	20231222	094800	23519890	2465	2465	2465	2465	0
601	20231222	094700	23519890	2465	2465	2465	2465	220
602	20231222	094600	22977590	2465	2465	2465	2465	1
603	20231222	094500	22975125	2475	2475	2475	2475	0
604	20231222	094400	22975125	2475	2475	2475	2475	0
605	20231222	094300	22975125	2475	2475	2475	2475	0
606	20231222	094200	22975125	2475	2475	2475	2475	0
607	20231222	094100	22975125	2475	2475	2475	2475	0
608	20231222	094000	22975125	2475	2475	2475	2475	0
609	20231222	093900	22975125	2475	2475	2475	2460	366
610	20231222	093800	22069710	2480	2490	2490	2480	997
611	20231222	093700	19597080	2500	2500	2500	2500	0
612	20231222	093600	19597080	2500	2500	2500	2500	0
613	20231222	093500	19597080	2500	2500	2500	2500	0
614	20231222	093400	19597080	2500	2500	2500	2500	0
615	20231222	093300	19597080	2500	2500	2500	2500	0
616	20231222	093200	19597080	2500	2500	2500	2500	3
617	20231222	093100	19589580	2490	2500	2500	2490	5
618	20231222	093000	19577090	2495	2490	2500	2490	22
619	20231222	092900	19522240	2500	2500	2500	2500	0
620	20231222	092800	19522240	2500	2490	2500	2490	1000
621	20231222	092700	17022310	2500	2500	2500	2500	0
622	20231222	092600	17022310	2500	2500	2500	2500	0
623	20231222	092500	17022310	2500	2500	2500	2500	0
624	20231222	092400	17022310	2500	2500	2500	2500	0
625	20231222	092300	17022310	2500	2500	2500	2500	0
626	20231222	092200	17022310	2500	2490	2500	2490	24
627	20231222	092100	16962320	2490	2490	2490	2490	0
628	20231222	092000	16962320	2490	2490	2490	2490	1
629	20231222	091900	16959830	2500	2490	2500	2490	10
630	20231222	091800	16934840	2485	2485	2500	2485	24
631	20231222	091700	16874950	2480	2480	2480	2480	0
632	20231222	091600	16874950	2480	2480	2480	2480	0
633	20231222	091500	16874950	2480	2480	2480	2475	722
634	20231222	091400	15084495	2480	2485	2485	2480	10
635	20231222	091300	15059690	2490	2490	2490	2490	0
636	20231222	091200	15059690	2490	2490	2490	2490	0
637	20231222	091100	15059690	2490	2490	2490	2490	0
638	20231222	091000	15059690	2490	2490	2490	2490	0
639	20231222	090900	15059690	2490	2490	2495	2490	36
640	20231222	090800	14969880	2490	2490	2490	2490	1
641	20231222	090700	14967390	2500	2500	2500	2500	0
642	20231222	090600	14967390	2500	2500	2500	2500	0
643	20231222	090500	14967390	2500	2500	2500	2500	0
644	20231222	090400	14967390	2500	2505	2505	2495	4
645	20231222	090300	14957390	2510	2510	2510	2510	0
646	20231222	090200	14957390	2510	2515	2515	2510	1185
647	20231222	090100	11983035	2520	2540	2540	2520	2578
648	20231222	090000	5486415	2520	2525	2540	2520	2173