KissMeData/304840/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	210000	192949230	2870	2870	2870	2870	397
3	20231222	205900	192949230	2870	2870	2870	2870	0
4	20231222	205800	192949230	2870	2870	2870	2870	0
5	20231222	205700	192949230	2870	2870	2870	2870	0
6	20231222	205600	192949230	2870	2870	2870	2870	0
7	20231222	205500	192949230	2870	2870	2870	2870	0
8	20231222	205400	192949230	2870	2870	2870	2870	0
9	20231222	205300	192949230	2870	2870	2870	2870	0
10	20231222	205200	192949230	2870	2870	2870	2870	0
11	20231222	205100	192949230	2870	2870	2870	2870	0
12	20231222	205000	192949230	2870	2870	2870	2870	0
13	20231222	204900	192949230	2870	2870	2870	2870	0
14	20231222	204800	192949230	2870	2870	2870	2870	0
15	20231222	204700	192949230	2870	2870	2870	2870	0
16	20231222	204600	192949230	2870	2870	2870	2870	0
17	20231222	204500	192949230	2870	2870	2870	2870	0
18	20231222	204400	192949230	2870	2870	2870	2870	0
19	20231222	204300	192949230	2870	2870	2870	2870	0
20	20231222	204200	192949230	2870	2870	2870	2870	0
21	20231222	204100	192949230	2870	2870	2870	2870	0
22	20231222	204000	192949230	2870	2870	2870	2870	0
23	20231222	203900	192949230	2870	2870	2870	2870	0
24	20231222	203800	192949230	2870	2870	2870	2870	0
25	20231222	203700	192949230	2870	2870	2870	2870	0
26	20231222	203600	192949230	2870	2870	2870	2870	0
27	20231222	203500	192949230	2870	2870	2870	2870	0
28	20231222	203400	192949230	2870	2870	2870	2870	0
29	20231222	203300	192949230	2870	2870	2870	2870	0
30	20231222	203200	192949230	2870	2870	2870	2870	0
31	20231222	203100	192949230	2870	2870	2870	2870	0
32	20231222	203000	192949230	2870	2870	2870	2870	397
33	20231222	202900	192949230	2870	2870	2870	2870	0
34	20231222	202800	192949230	2870	2870	2870	2870	0
35	20231222	202700	192949230	2870	2870	2870	2870	0
36	20231222	202600	192949230	2870	2870	2870	2870	0
37	20231222	202500	192949230	2870	2870	2870	2870	0
38	20231222	202400	192949230	2870	2870	2870	2870	0
39	20231222	202300	192949230	2870	2870	2870	2870	0
40	20231222	202200	192949230	2870	2870	2870	2870	0
41	20231222	202100	192949230	2870	2870	2870	2870	0
42	20231222	202000	192949230	2870	2870	2870	2870	0
43	20231222	201900	192949230	2870	2870	2870	2870	0
44	20231222	201800	192949230	2870	2870	2870	2870	0
45	20231222	201700	192949230	2870	2870	2870	2870	0
46	20231222	201600	192949230	2870	2870	2870	2870	0
47	20231222	201500	192949230	2870	2870	2870	2870	0
48	20231222	201400	192949230	2870	2870	2870	2870	0
49	20231222	201300	192949230	2870	2870	2870	2870	0
50	20231222	201200	192949230	2870	2870	2870	2870	0
51	20231222	201100	192949230	2870	2870	2870	2870	0
52	20231222	201000	192949230	2870	2870	2870	2870	0
53	20231222	200900	192949230	2870	2870	2870	2870	0
54	20231222	200800	192949230	2870	2870	2870	2870	0
55	20231222	200700	192949230	2870	2870	2870	2870	0
56	20231222	200600	192949230	2870	2870	2870	2870	0
57	20231222	200500	192949230	2870	2870	2870	2870	0
58	20231222	200400	192949230	2870	2870	2870	2870	0
59	20231222	200300	192949230	2870	2870	2870	2870	0
60	20231222	200200	192949230	2870	2870	2870	2870	0
61	20231222	200100	192949230	2870	2870	2870	2870	0
62	20231222	200000	192949230	2870	2870	2870	2870	397
63	20231222	195900	192949230	2870	2870	2870	2870	0
64	20231222	195800	192949230	2870	2870	2870	2870	0
65	20231222	195700	192949230	2870	2870	2870	2870	0
66	20231222	195600	192949230	2870	2870	2870	2870	0
67	20231222	195500	192949230	2870	2870	2870	2870	0
68	20231222	195400	192949230	2870	2870	2870	2870	0
69	20231222	195300	192949230	2870	2870	2870	2870	0
70	20231222	195200	192949230	2870	2870	2870	2870	0
71	20231222	195100	192949230	2870	2870	2870	2870	0
72	20231222	195000	192949230	2870	2870	2870	2870	0
73	20231222	194900	192949230	2870	2870	2870	2870	0
74	20231222	194800	192949230	2870	2870	2870	2870	0
75	20231222	194700	192949230	2870	2870	2870	2870	0
76	20231222	194600	192949230	2870	2870	2870	2870	0
77	20231222	194500	192949230	2870	2870	2870	2870	0
78	20231222	194400	192949230	2870	2870	2870	2870	0
79	20231222	194300	192949230	2870	2870	2870	2870	0
80	20231222	194200	192949230	2870	2870	2870	2870	0
81	20231222	194100	192949230	2870	2870	2870	2870	0
82	20231222	194000	192949230	2870	2870	2870	2870	0
83	20231222	193900	192949230	2870	2870	2870	2870	0
84	20231222	193800	192949230	2870	2870	2870	2870	0
85	20231222	193700	192949230	2870	2870	2870	2870	0
86	20231222	193600	192949230	2870	2870	2870	2870	0
87	20231222	193500	192949230	2870	2870	2870	2870	0
88	20231222	193400	192949230	2870	2870	2870	2870	0
89	20231222	193300	192949230	2870	2870	2870	2870	0
90	20231222	193200	192949230	2870	2870	2870	2870	0
91	20231222	193100	192949230	2870	2870	2870	2870	0
92	20231222	193000	192949230	2870	2870	2870	2870	397
93	20231222	192900	192949230	2870	2870	2870	2870	0
94	20231222	192800	192949230	2870	2870	2870	2870	0
95	20231222	192700	192949230	2870	2870	2870	2870	0
96	20231222	192600	192949230	2870	2870	2870	2870	0
97	20231222	192500	192949230	2870	2870	2870	2870	0
98	20231222	192400	192949230	2870	2870	2870	2870	0
99	20231222	192300	192949230	2870	2870	2870	2870	0
100	20231222	192200	192949230	2870	2870	2870	2870	0
101	20231222	192100	192949230	2870	2870	2870	2870	0
102	20231222	192000	192949230	2870	2870	2870	2870	0
103	20231222	191900	192949230	2870	2870	2870	2870	0
104	20231222	191800	192949230	2870	2870	2870	2870	0
105	20231222	191700	192949230	2870	2870	2870	2870	0
106	20231222	191600	192949230	2870	2870	2870	2870	0
107	20231222	191500	192949230	2870	2870	2870	2870	0
108	20231222	191400	192949230	2870	2870	2870	2870	0
109	20231222	191300	192949230	2870	2870	2870	2870	0
110	20231222	191200	192949230	2870	2870	2870	2870	0
111	20231222	191100	192949230	2870	2870	2870	2870	0
112	20231222	191000	192949230	2870	2870	2870	2870	0
113	20231222	190900	192949230	2870	2870	2870	2870	0
114	20231222	190800	192949230	2870	2870	2870	2870	0
115	20231222	190700	192949230	2870	2870	2870	2870	0
116	20231222	190600	192949230	2870	2870	2870	2870	0
117	20231222	190500	192949230	2870	2870	2870	2870	0
118	20231222	190400	192949230	2870	2870	2870	2870	0
119	20231222	190300	192949230	2870	2870	2870	2870	0
120	20231222	190200	192949230	2870	2870	2870	2870	0
121	20231222	190100	192949230	2870	2870	2870	2870	0
122	20231222	190000	192949230	2870	2870	2870	2870	397
123	20231222	185900	192949230	2870	2870	2870	2870	0
124	20231222	185800	192949230	2870	2870	2870	2870	0
125	20231222	185700	192949230	2870	2870	2870	2870	0
126	20231222	185600	192949230	2870	2870	2870	2870	0
127	20231222	185500	192949230	2870	2870	2870	2870	0
128	20231222	185400	192949230	2870	2870	2870	2870	0
129	20231222	185300	192949230	2870	2870	2870	2870	0
130	20231222	185200	192949230	2870	2870	2870	2870	0
131	20231222	185100	192949230	2870	2870	2870	2870	0
132	20231222	185000	192949230	2870	2870	2870	2870	0
133	20231222	184900	192949230	2870	2870	2870	2870	0
134	20231222	184800	192949230	2870	2870	2870	2870	0
135	20231222	184700	192949230	2870	2870	2870	2870	0
136	20231222	184600	192949230	2870	2870	2870	2870	0
137	20231222	184500	192949230	2870	2870	2870	2870	0
138	20231222	184400	192949230	2870	2870	2870	2870	0
139	20231222	184300	192949230	2870	2870	2870	2870	0
140	20231222	184200	192949230	2870	2870	2870	2870	0
141	20231222	184100	192949230	2870	2870	2870	2870	0
142	20231222	184000	192949230	2870	2870	2870	2870	0
143	20231222	183900	192949230	2870	2870	2870	2870	0
144	20231222	183800	192949230	2870	2870	2870	2870	0
145	20231222	183700	192949230	2870	2870	2870	2870	0
146	20231222	183600	192949230	2870	2870	2870	2870	0
147	20231222	183500	192949230	2870	2870	2870	2870	0
148	20231222	183400	192949230	2870	2870	2870	2870	0
149	20231222	183300	192949230	2870	2870	2870	2870	0
150	20231222	183200	192949230	2870	2870	2870	2870	0
151	20231222	183100	192949230	2870	2870	2870	2870	0
152	20231222	183000	192949230	2870	2870	2870	2870	397
153	20231222	182900	192949230	2870	2870	2870	2870	0
154	20231222	182800	192949230	2870	2870	2870	2870	0
155	20231222	182700	192949230	2870	2870	2870	2870	0
156	20231222	182600	192949230	2870	2870	2870	2870	0
157	20231222	182500	192949230	2870	2870	2870	2870	0
158	20231222	182400	192949230	2870	2870	2870	2870	0
159	20231222	182300	192949230	2870	2870	2870	2870	0
160	20231222	182200	192949230	2870	2870	2870	2870	0
161	20231222	182100	192949230	2870	2870	2870	2870	0
162	20231222	182000	192949230	2870	2870	2870	2870	0
163	20231222	181900	192949230	2870	2870	2870	2870	0
164	20231222	181800	192949230	2870	2870	2870	2870	0
165	20231222	181700	192949230	2870	2870	2870	2870	0
166	20231222	181600	192949230	2870	2870	2870	2870	0
167	20231222	181500	192949230	2870	2870	2870	2870	0
168	20231222	181400	192949230	2870	2870	2870	2870	0
169	20231222	181300	192949230	2870	2870	2870	2870	0
170	20231222	181200	192949230	2870	2870	2870	2870	0
171	20231222	181100	192949230	2870	2870	2870	2870	0
172	20231222	181000	192949230	2870	2870	2870	2870	0
173	20231222	180900	192949230	2870	2870	2870	2870	0
174	20231222	180800	192949230	2870	2870	2870	2870	0
175	20231222	180700	192949230	2870	2870	2870	2870	0
176	20231222	180600	192949230	2870	2870	2870	2870	0
177	20231222	180500	192949230	2870	2870	2870	2870	0
178	20231222	180400	192949230	2870	2870	2870	2870	0
179	20231222	180300	192949230	2870	2870	2870	2870	0
180	20231222	180200	192949230	2870	2870	2870	2870	0
181	20231222	180100	192949230	2870	2870	2870	2870	0
182	20231222	180000	192949230	2870	2870	2870	2870	397
183	20231222	175900	192949230	2870	2870	2870	2870	0
184	20231222	175800	192949230	2870	2870	2870	2870	0
185	20231222	175700	192949230	2870	2870	2870	2870	0
186	20231222	175600	192949230	2870	2870	2870	2870	0
187	20231222	175500	192949230	2870	2870	2870	2870	0
188	20231222	175400	192949230	2870	2870	2870	2870	0
189	20231222	175300	192949230	2870	2870	2870	2870	0
190	20231222	175200	192949230	2870	2870	2870	2870	0
191	20231222	175100	192949230	2870	2870	2870	2870	0
192	20231222	175000	192949230	2870	2870	2870	2870	0
193	20231222	174900	192949230	2870	2870	2870	2870	0
194	20231222	174800	192949230	2870	2870	2870	2870	0
195	20231222	174700	192949230	2870	2870	2870	2870	0
196	20231222	174600	192949230	2870	2870	2870	2870	0
197	20231222	174500	192949230	2870	2870	2870	2870	0
198	20231222	174400	192949230	2870	2870	2870	2870	0
199	20231222	174300	192949230	2870	2870	2870	2870	0
200	20231222	174200	192949230	2870	2870	2870	2870	0
201	20231222	174100	192949230	2870	2870	2870	2870	0
202	20231222	174000	192949230	2870	2870	2870	2870	0
203	20231222	173900	192949230	2870	2870	2870	2870	0
204	20231222	173800	192949230	2870	2870	2870	2870	0
205	20231222	173700	192949230	2870	2870	2870	2870	0
206	20231222	173600	192949230	2870	2870	2870	2870	0
207	20231222	173500	192949230	2870	2870	2870	2870	0
208	20231222	173400	192949230	2870	2870	2870	2870	0
209	20231222	173300	192949230	2870	2870	2870	2870	0
210	20231222	173200	192949230	2870	2870	2870	2870	0
211	20231222	173100	192949230	2870	2870	2870	2870	0
212	20231222	173000	192949230	2870	2870	2870	2870	397
213	20231222	172900	192949230	2870	2870	2870	2870	0
214	20231222	172800	192949230	2870	2870	2870	2870	0
215	20231222	172700	192949230	2870	2870	2870	2870	0
216	20231222	172600	192949230	2870	2870	2870	2870	0
217	20231222	172500	192949230	2870	2870	2870	2870	0
218	20231222	172400	192949230	2870	2870	2870	2870	0
219	20231222	172300	192949230	2870	2870	2870	2870	0
220	20231222	172200	192949230	2870	2870	2870	2870	0
221	20231222	172100	192949230	2870	2870	2870	2870	0
222	20231222	172000	192949230	2870	2870	2870	2870	0
223	20231222	171900	192949230	2870	2870	2870	2870	0
224	20231222	171800	192949230	2870	2870	2870	2870	0
225	20231222	171700	192949230	2870	2870	2870	2870	0
226	20231222	171600	192949230	2870	2870	2870	2870	0
227	20231222	171500	192949230	2870	2870	2870	2870	0
228	20231222	171400	192949230	2870	2870	2870	2870	0
229	20231222	171300	192949230	2870	2870	2870	2870	0
230	20231222	171200	192949230	2870	2870	2870	2870	0
231	20231222	171100	192949230	2870	2870	2870	2870	0
232	20231222	171000	192949230	2870	2870	2870	2870	0
233	20231222	170900	192949230	2870	2870	2870	2870	0
234	20231222	170800	192949230	2870	2870	2870	2870	0
235	20231222	170700	192949230	2870	2870	2870	2870	0
236	20231222	170600	192949230	2870	2870	2870	2870	0
237	20231222	170500	192949230	2870	2870	2870	2870	0
238	20231222	170400	192949230	2870	2870	2870	2870	0
239	20231222	170300	192949230	2870	2870	2870	2870	0
240	20231222	170200	192949230	2870	2870	2870	2870	0
241	20231222	170100	192949230	2870	2870	2870	2870	0
242	20231222	170000	192949230	2870	2870	2870	2870	397
243	20231222	165900	192949230	2870	2870	2870	2870	0
244	20231222	165800	192949230	2870	2870	2870	2870	0
245	20231222	165700	192949230	2870	2870	2870	2870	0
246	20231222	165600	192949230	2870	2870	2870	2870	0
247	20231222	165500	192949230	2870	2870	2870	2870	0
248	20231222	165400	192949230	2870	2870	2870	2870	0
249	20231222	165300	192949230	2870	2870	2870	2870	0
250	20231222	165200	192949230	2870	2870	2870	2870	0
251	20231222	165100	192949230	2870	2870	2870	2870	0
252	20231222	165000	192949230	2870	2870	2870	2870	0
253	20231222	164900	192949230	2870	2870	2870	2870	0
254	20231222	164800	192949230	2870	2870	2870	2870	0
255	20231222	164700	192949230	2870	2870	2870	2870	0
256	20231222	164600	192949230	2870	2870	2870	2870	0
257	20231222	164500	192949230	2870	2870	2870	2870	0
258	20231222	164400	192949230	2870	2870	2870	2870	0
259	20231222	164300	192949230	2870	2870	2870	2870	0
260	20231222	164200	192949230	2870	2870	2870	2870	0
261	20231222	164100	192949230	2870	2870	2870	2870	0
262	20231222	164000	192949230	2870	2870	2870	2870	0
263	20231222	163900	192949230	2870	2870	2870	2870	0
264	20231222	163800	192949230	2870	2870	2870	2870	0
265	20231222	163700	192949230	2870	2870	2870	2870	0
266	20231222	163600	192949230	2870	2870	2870	2870	0
267	20231222	163500	192949230	2870	2870	2870	2870	0
268	20231222	163400	192949230	2870	2870	2870	2870	0
269	20231222	163300	192949230	2870	2870	2870	2870	0
270	20231222	163200	192949230	2870	2870	2870	2870	0
271	20231222	163100	192949230	2870	2870	2870	2870	0
272	20231222	163000	192949230	2870	2870	2870	2870	397
273	20231222	162900	192949230	2870	2870	2870	2870	0
274	20231222	162800	192949230	2870	2870	2870	2870	0
275	20231222	162700	192949230	2870	2870	2870	2870	0
276	20231222	162600	192949230	2870	2870	2870	2870	0
277	20231222	162500	192949230	2870	2870	2870	2870	0
278	20231222	162400	192949230	2870	2870	2870	2870	0
279	20231222	162300	192949230	2870	2870	2870	2870	0
280	20231222	162200	192949230	2870	2870	2870	2870	0
281	20231222	162100	192949230	2870	2870	2870	2870	0
282	20231222	162000	192949230	2870	2870	2870	2870	0
283	20231222	161900	192949230	2870	2870	2870	2870	0
284	20231222	161800	192949230	2870	2870	2870	2870	0
285	20231222	161700	192949230	2870	2870	2870	2870	0
286	20231222	161600	192949230	2870	2870	2870	2870	0
287	20231222	161500	192949230	2870	2870	2870	2870	0
288	20231222	161400	192949230	2870	2870	2870	2870	0
289	20231222	161300	192949230	2870	2870	2870	2870	0
290	20231222	161200	192949230	2870	2870	2870	2870	0
291	20231222	161100	192949230	2870	2870	2870	2870	0
292	20231222	161000	192949230	2870	2870	2870	2870	0
293	20231222	160900	192949230	2870	2870	2870	2870	0
294	20231222	160800	192949230	2870	2870	2870	2870	0
295	20231222	160700	192949230	2870	2870	2870	2870	0
296	20231222	160600	192949230	2870	2870	2870	2870	0
297	20231222	160500	192949230	2870	2870	2870	2870	0
298	20231222	160400	192949230	2870	2870	2870	2870	0
299	20231222	160300	192949230	2870	2870	2870	2870	0
300	20231222	160200	192949230	2870	2870	2870	2870	0
301	20231222	160100	192949230	2870	2870	2870	2870	0
302	20231222	160000	192949230	2870	2870	2870	2870	397
303	20231222	155900	192949230	2870	2870	2870	2870	0
304	20231222	155800	192949230	2870	2870	2870	2870	0
305	20231222	155700	192949230	2870	2870	2870	2870	0
306	20231222	155600	192949230	2870	2870	2870	2870	0
307	20231222	155500	192949230	2870	2870	2870	2870	0
308	20231222	155400	192949230	2870	2870	2870	2870	0
309	20231222	155300	192949230	2870	2870	2870	2870	0
310	20231222	155200	192949230	2870	2870	2870	2870	0
311	20231222	155100	192949230	2870	2870	2870	2870	0
312	20231222	155000	192949230	2870	2870	2870	2870	0
313	20231222	154900	192949230	2870	2870	2870	2870	0
314	20231222	154800	192949230	2870	2870	2870	2870	0
315	20231222	154700	192949230	2870	2870	2870	2870	0
316	20231222	154600	192949230	2870	2870	2870	2870	0
317	20231222	154500	192949230	2870	2870	2870	2870	0
318	20231222	154400	192949230	2870	2870	2870	2870	0
319	20231222	154300	192949230	2870	2870	2870	2870	0
320	20231222	154200	192949230	2870	2870	2870	2870	0
321	20231222	154100	192949230	2870	2870	2870	2870	0
322	20231222	154000	192949230	2870	2870	2870	2870	0
323	20231222	153900	192949230	2870	2870	2870	2870	0
324	20231222	153800	192949230	2870	2870	2870	2870	0
325	20231222	153700	192949230	2870	2870	2870	2870	0
326	20231222	153600	192949230	2870	2870	2870	2870	0
327	20231222	153500	192949230	2870	2870	2870	2870	0
328	20231222	153400	192949230	2870	2870	2870	2870	0
329	20231222	153300	192949230	2870	2870	2870	2870	0
330	20231222	153200	192949230	2870	2870	2870	2870	0
331	20231222	153100	192949230	2870	2870	2870	2870	0
332	20231222	153000	192949230	2870	2870	2870	2870	794
333	20231222	152900	191809840	2865	2865	2865	2865	0
334	20231222	152800	191809840	2865	2865	2865	2865	0
335	20231222	152700	191809840	2865	2865	2865	2865	0
336	20231222	152600	191809840	2865	2865	2865	2865	0
337	20231222	152500	191809840	2865	2865	2865	2865	0
338	20231222	152400	191809840	2865	2865	2865	2865	0
339	20231222	152300	191809840	2865	2865	2865	2865	0
340	20231222	152200	191809840	2865	2865	2865	2865	0
341	20231222	152100	191809840	2865	2865	2865	2865	0
342	20231222	152000	191809840	2865	2865	2865	2865	0
343	20231222	151900	191809840	2865	2865	2865	2865	0
344	20231222	151800	191809840	2865	2865	2865	2865	210
345	20231222	151700	191208190	2865	2865	2865	2865	0
346	20231222	151600	191208190	2865	2865	2865	2865	0
347	20231222	151500	191208190	2865	2865	2865	2865	0
348	20231222	151400	191208190	2865	2865	2865	2865	0
349	20231222	151300	191208190	2865	2865	2865	2865	220
350	20231222	151200	190577890	2855	2855	2855	2855	0
351	20231222	151100	190577890	2855	2855	2855	2855	0
352	20231222	151000	190577890	2855	2855	2855	2855	0
353	20231222	150900	190577890	2855	2855	2855	2855	34
354	20231222	150800	190480820	2855	2855	2855	2855	4
355	20231222	150700	190469400	2850	2850	2850	2850	0
356	20231222	150600	190469400	2850	2850	2850	2850	597
357	20231222	150500	188767950	2850	2850	2850	2850	68
358	20231222	150400	188574150	2850	2850	2850	2850	71
359	20231222	150300	188371800	2850	2850	2850	2850	0
360	20231222	150200	188371800	2850	2850	2850	2850	0
361	20231222	150100	188371800	2850	2850	2850	2850	0
362	20231222	150000	188371800	2850	2845	2850	2845	191
363	20231222	145900	187827495	2850	2850	2850	2850	0
364	20231222	145800	187827495	2850	2850	2850	2850	0
365	20231222	145700	187827495	2850	2850	2850	2850	0
366	20231222	145600	187827495	2850	2850	2850	2850	0
367	20231222	145500	187827495	2850	2850	2850	2850	0
368	20231222	145400	187827495	2850	2850	2850	2850	2
369	20231222	145300	187821795	2845	2845	2845	2845	0
370	20231222	145200	187821795	2845	2845	2845	2845	0
371	20231222	145100	187821795	2845	2845	2845	2845	0
372	20231222	145000	187821795	2845	2845	2845	2845	1170
373	20231222	144900	184493145	2840	2840	2840	2840	2
374	20231222	144800	184487465	2845	2840	2845	2840	7
375	20231222	144700	184467575	2840	2845	2845	2840	830
376	20231222	144600	182106375	2845	2845	2845	2845	182
377	20231222	144500	181588585	2845	2845	2845	2845	0
378	20231222	144400	181588585	2845	2845	2845	2845	168
379	20231222	144300	181110625	2840	2840	2840	2840	0
380	20231222	144200	181110625	2840	2840	2840	2840	0
381	20231222	144100	181110625	2840	2840	2840	2840	0
382	20231222	144000	181110625	2840	2840	2840	2840	0
383	20231222	143900	181110625	2840	2840	2840	2840	0
384	20231222	143800	181110625	2840	2855	2855	2840	6539
385	20231222	143700	162474990	2865	2865	2865	2865	0
386	20231222	143600	162474990	2865	2865	2865	2865	0
387	20231222	143500	162474990	2865	2865	2865	2865	0
388	20231222	143400	162474990	2865	2860	2865	2860	55
389	20231222	143300	162317540	2855	2855	2855	2855	170
390	20231222	143200	161832190	2860	2860	2860	2860	0
391	20231222	143100	161832190	2860	2860	2860	2860	0
392	20231222	143000	161832190	2860	2860	2860	2860	0
393	20231222	142900	161832190	2860	2860	2860	2860	5
394	20231222	142800	161817890	2860	2860	2860	2860	0
395	20231222	142700	161817890	2860	2860	2860	2860	0
396	20231222	142600	161817890	2860	2860	2860	2860	25
397	20231222	142500	161746390	2860	2860	2860	2860	300
398	20231222	142400	160888390	2860	2860	2860	2860	0
399	20231222	142300	160888390	2860	2860	2860	2860	710
400	20231222	142200	158857790	2855	2855	2855	2855	6
401	20231222	142100	158840660	2860	2860	2860	2860	0
402	20231222	142000	158840660	2860	2860	2860	2860	0
403	20231222	141900	158840660	2860	2870	2870	2860	157
404	20231222	141800	158391510	2870	2870	2870	2870	0
405	20231222	141700	158391510	2870	2870	2870	2870	523
406	20231222	141600	156890500	2870	2865	2870	2865	880
407	20231222	141500	154365300	2865	2865	2865	2865	6
408	20231222	141400	154348110	2860	2860	2860	2860	50
409	20231222	141300	154205110	2855	2855	2855	2855	0
410	20231222	141200	154205110	2855	2855	2855	2855	7
411	20231222	141100	154185125	2855	2860	2860	2855	100
412	20231222	141000	153899540	2860	2860	2860	2860	0
413	20231222	140900	153899540	2860	2860	2860	2860	24
414	20231222	140800	153830900	2860	2860	2860	2860	0
415	20231222	140700	153830900	2860	2865	2865	2860	327
416	20231222	140600	152894965	2865	2865	2865	2865	0
417	20231222	140500	152894965	2865	2865	2865	2865	4
418	20231222	140400	152883505	2870	2870	2870	2870	1
419	20231222	140300	152880635	2865	2865	2865	2865	0
420	20231222	140200	152880635	2865	2865	2865	2865	0
421	20231222	140100	152880635	2865	2865	2865	2865	0
422	20231222	140000	152880635	2865	2865	2865	2865	0
423	20231222	135900	152880635	2865	2865	2865	2865	0
424	20231222	135800	152880635	2865	2865	2865	2865	0
425	20231222	135700	152880635	2865	2865	2865	2865	2
426	20231222	135600	152874905	2865	2865	2865	2865	1
427	20231222	135500	152872040	2865	2865	2865	2865	0
428	20231222	135400	152872040	2865	2865	2865	2865	2
429	20231222	135300	152866310	2865	2865	2865	2865	0
430	20231222	135200	152866310	2865	2865	2865	2865	0
431	20231222	135100	152866310	2865	2865	2865	2865	30
432	20231222	135000	152780360	2860	2860	2860	2860	0
433	20231222	134900	152780360	2860	2860	2860	2860	9
434	20231222	134800	152754620	2860	2855	2860	2855	373
435	20231222	134700	151689555	2855	2855	2855	2855	0
436	20231222	134600	151689555	2855	2855	2855	2855	0
437	20231222	134500	151689555	2855	2855	2855	2855	0
438	20231222	134400	151689555	2855	2855	2855	2855	52
439	20231222	134300	151541095	2855	2855	2855	2855	2
440	20231222	134200	151535385	2850	2850	2850	2850	0
441	20231222	134100	151535385	2850	2850	2850	2850	1
442	20231222	134000	151532535	2850	2860	2860	2850	23
443	20231222	133900	151466895	2860	2855	2860	2855	601
444	20231222	133800	149748040	2845	2855	2855	2845	1000
445	20231222	133700	146900230	2850	2855	2855	2850	806
446	20231222	133600	144603070	2855	2855	2855	2845	1692
447	20231222	133500	139781205	2870	2870	2870	2870	1
448	20231222	133400	139778335	2850	2855	2855	2850	458
449	20231222	133300	138472350	2855	2855	2855	2855	0
450	20231222	133200	138472350	2855	2855	2855	2855	0
451	20231222	133100	138472350	2855	2860	2860	2855	373
452	20231222	133000	137407015	2860	2860	2860	2860	0
453	20231222	132900	137407015	2860	2860	2860	2860	281
454	20231222	132800	136603355	2860	2865	2865	2860	2010
455	20231222	132700	130853860	2870	2870	2870	2870	200
456	20231222	132600	130279860	2870	2870	2870	2870	0
457	20231222	132500	130279860	2870	2875	2875	2870	241
458	20231222	132400	129588180	2870	2870	2870	2870	3
459	20231222	132300	129579570	2870	2870	2870	2870	0
460	20231222	132200	129579570	2870	2870	2870	2870	100
461	20231222	132100	129292570	2870	2870	2870	2870	0
462	20231222	132000	129292570	2870	2870	2870	2870	0
463	20231222	131900	129292570	2870	2870	2870	2870	0
464	20231222	131800	129292570	2870	2870	2870	2870	0
465	20231222	131700	129292570	2870	2870	2870	2870	0
466	20231222	131600	129292570	2870	2870	2870	2870	0
467	20231222	131500	129292570	2870	2870	2870	2870	9
468	20231222	131400	129266740	2870	2870	2870	2870	110
469	20231222	131300	128951040	2870	2870	2870	2870	26
470	20231222	131200	128876420	2870	2870	2870	2870	95
471	20231222	131100	128603770	2875	2875	2875	2875	1
472	20231222	131000	128600895	2870	2870	2870	2870	0
473	20231222	130900	128600895	2870	2870	2870	2870	149
474	20231222	130800	128173265	2870	2870	2870	2870	0
475	20231222	130700	128173265	2870	2870	2870	2870	0
476	20231222	130600	128173265	2870	2870	2870	2870	1
477	20231222	130500	128170395	2875	2870	2875	2870	11
478	20231222	130400	128138775	2870	2870	2870	2870	0
479	20231222	130300	128138775	2870	2870	2870	2870	150
480	20231222	130200	127708275	2870	2870	2870	2870	150
481	20231222	130100	127277775	2865	2865	2865	2865	1
482	20231222	130000	127274910	2875	2870	2875	2870	1380
483	20231222	125900	123312410	2870	2870	2870	2870	0
484	20231222	125800	123312410	2870	2870	2870	2870	0
485	20231222	125700	123312410	2870	2870	2870	2870	0
486	20231222	125600	123312410	2870	2870	2870	2870	0
487	20231222	125500	123312410	2870	2870	2870	2870	0
488	20231222	125400	123312410	2870	2870	2870	2865	618
489	20231222	125300	121541250	2870	2870	2870	2870	0
490	20231222	125200	121541250	2870	2870	2870	2870	4
491	20231222	125100	121529770	2875	2875	2875	2875	0
492	20231222	125000	121529770	2875	2875	2875	2875	0
493	20231222	124900	121529770	2875	2875	2875	2875	0
494	20231222	124800	121529770	2875	2875	2875	2875	1222
495	20231222	124700	118016520	2875	2875	2875	2875	0
496	20231222	124600	118016520	2875	2865	2875	2865	259
497	20231222	124500	117273215	2865	2870	2870	2865	31
498	20231222	124400	117184395	2870	2875	2875	2870	672
499	20231222	124300	115255005	2875	2875	2875	2875	968
500	20231222	124200	112472005	2870	2870	2870	2870	61
501	20231222	124100	112296935	2875	2875	2875	2875	1
502	20231222	124000	112294060	2875	2875	2875	2870	186
503	20231222	123900	111759315	2870	2870	2870	2870	2307
504	20231222	123800	105138225	2865	2865	2865	2865	0
505	20231222	123700	105138225	2865	2865	2870	2865	56
506	20231222	123600	104977730	2865	2865	2865	2865	6
507	20231222	123500	104960540	2860	2860	2860	2860	1
508	20231222	123400	104957680	2865	2860	2865	2860	883
509	20231222	123300	102428610	2860	2860	2860	2860	0
510	20231222	123200	102428610	2860	2860	2860	2860	0
511	20231222	123100	102428610	2860	2860	2860	2860	0
512	20231222	123000	102428610	2860	2860	2860	2860	0
513	20231222	122900	102428610	2860	2860	2860	2860	0
514	20231222	122800	102428610	2860	2860	2860	2860	27
515	20231222	122700	102351390	2850	2855	2855	2850	420
516	20231222	122600	101152890	2855	2855	2855	2855	20
517	20231222	122500	101095790	2855	2855	2855	2855	69
518	20231222	122400	100898795	2855	2855	2855	2855	0
519	20231222	122300	100898795	2855	2855	2855	2855	1
520	20231222	122200	100895940	2855	2855	2855	2855	0
521	20231222	122100	100895940	2855	2855	2855	2855	600
522	20231222	122000	99182940	2855	2855	2855	2855	0
523	20231222	121900	99182940	2855	2855	2855	2855	0
524	20231222	121800	99182940	2855	2855	2855	2855	4
525	20231222	121700	99171520	2855	2855	2855	2855	10
526	20231222	121600	99142970	2855	2855	2855	2855	10
527	20231222	121500	99114420	2855	2855	2855	2855	1
528	20231222	121400	99111565	2850	2850	2850	2850	0
529	20231222	121300	99111565	2850	2850	2850	2850	60
530	20231222	121200	98940565	2850	2850	2850	2850	0
531	20231222	121100	98940565	2850	2850	2850	2850	0
532	20231222	121000	98940565	2850	2850	2850	2850	0
533	20231222	120900	98940565	2850	2850	2850	2850	102
534	20231222	120800	98649865	2855	2855	2855	2855	0
535	20231222	120700	98649865	2855	2855	2855	2855	1
536	20231222	120600	98647010	2850	2850	2850	2850	0
537	20231222	120500	98647010	2850	2850	2850	2850	0
538	20231222	120400	98647010	2850	2850	2850	2850	71
539	20231222	120300	98444660	2850	2850	2850	2850	0
540	20231222	120200	98444660	2850	2850	2850	2850	63
541	20231222	120100	98265110	2845	2845	2845	2845	0
542	20231222	120000	98265110	2845	2845	2845	2845	242
543	20231222	115900	97576620	2840	2840	2840	2840	0
544	20231222	115800	97576620	2840	2840	2840	2840	0
545	20231222	115700	97576620	2840	2840	2840	2840	0
546	20231222	115600	97576620	2840	2840	2840	2840	5
547	20231222	115500	97562420	2840	2840	2840	2840	0
548	20231222	115400	97562420	2840	2840	2840	2840	0
549	20231222	115300	97562420	2840	2840	2840	2840	0
550	20231222	115200	97562420	2840	2840	2840	2840	0
551	20231222	115100	97562420	2840	2840	2840	2840	0
552	20231222	115000	97562420	2840	2840	2840	2840	0
553	20231222	114900	97562420	2840	2840	2840	2840	200
554	20231222	114800	96994420	2845	2845	2845	2845	0
555	20231222	114700	96994420	2845	2845	2845	2835	5
556	20231222	114600	96980205	2845	2845	2845	2845	0
557	20231222	114500	96980205	2845	2845	2845	2845	0
558	20231222	114400	96980205	2845	2845	2845	2845	0
559	20231222	114300	96980205	2845	2845	2845	2845	0
560	20231222	114200	96980205	2845	2845	2845	2845	0
561	20231222	114100	96980205	2845	2845	2845	2845	0
562	20231222	114000	96980205	2845	2845	2845	2845	0
563	20231222	113900	96980205	2845	2845	2845	2845	0
564	20231222	113800	96980205	2845	2845	2845	2845	250
565	20231222	113700	96268955	2835	2835	2835	2835	0
566	20231222	113600	96268955	2835	2835	2835	2835	0
567	20231222	113500	96268955	2835	2835	2835	2835	0
568	20231222	113400	96268955	2835	2835	2835	2835	0
569	20231222	113300	96268955	2835	2835	2835	2835	10
570	20231222	113200	96240605	2840	2840	2840	2840	0
571	20231222	113100	96240605	2840	2840	2840	2840	7
572	20231222	113000	96220725	2840	2840	2840	2840	0
573	20231222	112900	96220725	2840	2845	2845	2840	691
574	20231222	112800	94258235	2845	2845	2845	2845	10
575	20231222	112700	94229785	2845	2845	2845	2845	0
576	20231222	112600	94229785	2845	2845	2845	2845	0
577	20231222	112500	94229785	2845	2845	2845	2845	4
578	20231222	112400	94218405	2840	2840	2840	2840	2
579	20231222	112300	94212725	2840	2840	2840	2840	0
580	20231222	112200	94212725	2840	2840	2840	2840	0
581	20231222	112100	94212725	2840	2840	2840	2840	2
582	20231222	112000	94207045	2845	2845	2845	2845	30
583	20231222	111900	94121695	2840	2840	2840	2840	0
584	20231222	111800	94121695	2840	2840	2840	2840	0
585	20231222	111700	94121695	2840	2840	2840	2840	0
586	20231222	111600	94121695	2840	2840	2840	2840	0
587	20231222	111500	94121695	2840	2840	2840	2840	248
588	20231222	111400	93417375	2845	2845	2845	2845	1609
589	20231222	111300	88839770	2845	2845	2845	2845	0
590	20231222	111200	88839770	2845	2845	2845	2845	0
591	20231222	111100	88839770	2845	2845	2845	2845	0
592	20231222	111000	88839770	2845	2845	2845	2845	0
593	20231222	110900	88839770	2845	2845	2845	2845	138
594	20231222	110800	88447160	2845	2845	2845	2845	500
595	20231222	110700	87024660	2845	2845	2845	2845	754
596	20231222	110600	84879530	2850	2850	2850	2850	29
597	20231222	110500	84796880	2845	2845	2845	2845	0
598	20231222	110400	84796880	2845	2845	2845	2845	221
599	20231222	110300	84168135	2845	2845	2845	2845	7
600	20231222	110200	84148220	2850	2850	2850	2850	500
601	20231222	110100	82723220	2850	2850	2850	2850	0
602	20231222	110000	82723220	2850	2850	2850	2850	0
603	20231222	105900	82723220	2850	2850	2850	2850	0
604	20231222	105800	82723220	2850	2850	2850	2850	1
605	20231222	105700	82720370	2845	2845	2845	2845	0
606	20231222	105600	82720370	2845	2845	2845	2845	0
607	20231222	105500	82720370	2845	2845	2845	2845	0
608	20231222	105400	82720370	2845	2845	2845	2845	2
609	20231222	105300	82714680	2850	2850	2850	2850	1
610	20231222	105200	82711830	2850	2850	2850	2850	0
611	20231222	105100	82711830	2850	2850	2850	2850	21
612	20231222	105000	82651980	2850	2845	2850	2845	12
613	20231222	104900	82617825	2845	2845	2845	2845	104
614	20231222	104800	82321945	2840	2845	2845	2840	22
615	20231222	104700	82259400	2835	2835	2835	2835	0
616	20231222	104600	82259400	2835	2835	2835	2835	0
617	20231222	104500	82259400	2835	2835	2835	2835	0
618	20231222	104400	82259400	2835	2835	2835	2835	0
619	20231222	104300	82259400	2835	2835	2835	2835	0
620	20231222	104200	82259400	2835	2835	2835	2835	0
621	20231222	104100	82259400	2835	2835	2835	2835	0
622	20231222	104000	82259400	2835	2835	2835	2835	0
623	20231222	103900	82259400	2835	2835	2835	2835	350
624	20231222	103800	81267150	2840	2840	2840	2840	438
625	20231222	103700	80023230	2840	2840	2840	2840	0
626	20231222	103600	80023230	2840	2840	2840	2840	46
627	20231222	103500	79892590	2835	2835	2835	2835	414
628	20231222	103400	78718900	2835	2835	2835	2835	93
629	20231222	103300	78455245	2835	2835	2835	2835	0
630	20231222	103200	78455245	2835	2835	2835	2835	0
631	20231222	103100	78455245	2835	2835	2835	2835	0
632	20231222	103000	78455245	2835	2835	2835	2835	0
633	20231222	102900	78455245	2835	2835	2835	2835	500
634	20231222	102800	77037745	2840	2840	2840	2840	0
635	20231222	102700	77037745	2840	2840	2840	2840	0
636	20231222	102600	77037745	2840	2840	2840	2840	297
637	20231222	102500	76194265	2840	2840	2840	2840	6
638	20231222	102400	76177225	2830	2830	2830	2830	0
639	20231222	102300	76177225	2830	2830	2830	2830	0
640	20231222	102200	76177225	2830	2830	2830	2830	0
641	20231222	102100	76177225	2830	2830	2830	2830	0
642	20231222	102000	76177225	2830	2830	2830	2830	0
643	20231222	101900	76177225	2830	2830	2830	2830	0
644	20231222	101800	76177225	2830	2840	2840	2830	1528
645	20231222	101700	71845495	2845	2845	2845	2845	10
646	20231222	101600	71817045	2845	2840	2845	2840	1937
647	20231222	101500	66306285	2830	2830	2830	2830	0
648	20231222	101400	66306285	2830	2830	2830	2830	30
649	20231222	101300	66221385	2830	2830	2830	2830	0
650	20231222	101200	66221385	2830	2830	2830	2830	0
651	20231222	101100	66221385	2830	2830	2830	2830	0
652	20231222	101000	66221385	2830	2830	2830	2830	0
653	20231222	100900	66221385	2830	2830	2830	2830	1000
654	20231222	100800	63391385	2830	2830	2830	2830	581
655	20231222	100700	61747155	2830	2830	2830	2830	0
656	20231222	100600	61747155	2830	2840	2840	2830	493
657	20231222	100500	60348975	2840	2840	2840	2840	0
658	20231222	100400	60348975	2840	2840	2840	2840	581
659	20231222	100300	58698935	2840	2840	2840	2840	0
660	20231222	100200	58698935	2840	2845	2845	2840	4
661	20231222	100100	58687565	2845	2840	2845	2840	19
662	20231222	100000	58633525	2845	2840	2845	2840	19
663	20231222	095900	58579475	2845	2840	2845	2840	22
664	20231222	095800	58516910	2845	2835	2845	2835	20
665	20231222	095700	58460150	2840	2840	2840	2820	52
666	20231222	095600	58312490	2830	2830	2830	2830	1038
667	20231222	095500	55374950	2830	2830	2830	2830	235
668	20231222	095400	54709900	2820	2840	2840	2820	2668
669	20231222	095300	47173650	2840	2840	2845	2840	47
670	20231222	095200	47040140	2845	2845	2845	2845	0
671	20231222	095100	47040140	2845	2845	2845	2845	50
672	20231222	095000	46897890	2850	2835	2870	2835	707
673	20231222	094900	44884485	2835	2840	2840	2835	281
674	20231222	094800	44087480	2840	2840	2840	2840	10
675	20231222	094700	44059080	2835	2845	2845	2835	124
676	20231222	094600	43706675	2845	2845	2845	2845	300
677	20231222	094500	42853175	2840	2845	2845	2840	303
678	20231222	094400	41992155	2840	2840	2840	2840	0
679	20231222	094300	41992155	2840	2840	2840	2840	26
680	20231222	094200	41918315	2840	2835	2840	2835	6
681	20231222	094100	41901290	2840	2840	2840	2840	0
682	20231222	094000	41901290	2840	2840	2840	2840	0
683	20231222	093900	41901290	2840	2840	2840	2840	2
684	20231222	093800	41895610	2840	2840	2840	2840	16
685	20231222	093700	41850170	2840	2840	2840	2840	1
686	20231222	093600	41847330	2835	2835	2835	2835	9
687	20231222	093500	41821815	2840	2840	2840	2840	0
688	20231222	093400	41821815	2840	2840	2840	2840	0
689	20231222	093300	41821815	2840	2840	2840	2840	0
690	20231222	093200	41821815	2840	2825	2840	2825	370
691	20231222	093100	40775525	2825	2825	2825	2825	100
692	20231222	093000	40493025	2825	2825	2825	2825	0
693	20231222	092900	40493025	2825	2825	2825	2825	196
694	20231222	092800	39939325	2825	2830	2830	2820	616
695	20231222	092700	38198675	2830	2830	2830	2830	3
696	20231222	092600	38190185	2830	2820	2830	2820	382
697	20231222	092500	37111985	2820	2820	2820	2820	0
698	20231222	092400	37111985	2820	2825	2825	2820	7
699	20231222	092300	37092240	2820	2825	2825	2820	941
700	20231222	092200	34433920	2825	2830	2830	2825	430
701	20231222	092100	33218915	2830	2830	2830	2830	5
702	20231222	092000	33204765	2830	2830	2830	2830	620
703	20231222	091900	31450165	2830	2830	2830	2830	477
704	20231222	091800	30100255	2830	2830	2830	2825	2084
705	20231222	091700	24208970	2830	2830	2830	2830	2255
706	20231222	091600	17827320	2830	2840	2840	2830	1305
707	20231222	091500	14127910	2840	2845	2845	2840	735
708	20231222	091400	12040010	2845	2845	2845	2845	500
709	20231222	091300	10617510	2840	2840	2840	2840	716
710	20231222	091200	8584070	2840	2840	2840	2835	652
711	20231222	091100	6733560	2840	2840	2840	2840	150
712	20231222	091000	6307560	2840	2835	2840	2835	75
713	20231222	090900	6094860	2835	2835	2835	2835	637
714	20231222	090800	4288965	2835	2835	2835	2835	138
715	20231222	090700	3897735	2840	2845	2845	2840	437
716	20231222	090600	2656605	2845	2845	2845	2845	3
717	20231222	090500	2648070	2850	2850	2850	2850	0
718	20231222	090400	2648070	2850	2850	2850	2850	0
719	20231222	090300	2648070	2850	2850	2850	2850	344
720	20231222	090200	1667670	2850	2850	2850	2850	0
721	20231222	090100	1667670	2850	2850	2850	2850	5
722	20231222	090000	1653420	2880	2840	2880	2840	580