KissMeData/017510/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190200	41662360	2810	2810	2810	2810	332
3	20231222	190100	41662360	2810	2810	2810	2810	0
4	20231222	190000	41662360	2810	2810	2810	2810	0
5	20231222	185900	41662360	2810	2810	2810	2810	0
6	20231222	185800	41662360	2810	2810	2810	2810	0
7	20231222	185700	41662360	2810	2810	2810	2810	0
8	20231222	185600	41662360	2810	2810	2810	2810	0
9	20231222	185500	41662360	2810	2810	2810	2810	0
10	20231222	185400	41662360	2810	2810	2810	2810	0
11	20231222	185300	41662360	2810	2810	2810	2810	0
12	20231222	185200	41662360	2810	2810	2810	2810	0
13	20231222	185100	41662360	2810	2810	2810	2810	0
14	20231222	185000	41662360	2810	2810	2810	2810	0
15	20231222	184900	41662360	2810	2810	2810	2810	0
16	20231222	184800	41662360	2810	2810	2810	2810	0
17	20231222	184700	41662360	2810	2810	2810	2810	0
18	20231222	184600	41662360	2810	2810	2810	2810	0
19	20231222	184500	41662360	2810	2810	2810	2810	0
20	20231222	184400	41662360	2810	2810	2810	2810	0
21	20231222	184300	41662360	2810	2810	2810	2810	0
22	20231222	184200	41662360	2810	2810	2810	2810	0
23	20231222	184100	41662360	2810	2810	2810	2810	0
24	20231222	184000	41662360	2810	2810	2810	2810	0
25	20231222	183900	41662360	2810	2810	2810	2810	0
26	20231222	183800	41662360	2810	2810	2810	2810	0
27	20231222	183700	41662360	2810	2810	2810	2810	0
28	20231222	183600	41662360	2810	2810	2810	2810	0
29	20231222	183500	41662360	2810	2810	2810	2810	0
30	20231222	183400	41662360	2810	2810	2810	2810	0
31	20231222	183300	41662360	2810	2810	2810	2810	0
32	20231222	183200	41662360	2810	2810	2810	2810	332
33	20231222	183100	41662360	2810	2810	2810	2810	0
34	20231222	183000	41662360	2810	2810	2810	2810	0
35	20231222	182900	41662360	2810	2810	2810	2810	0
36	20231222	182800	41662360	2810	2810	2810	2810	0
37	20231222	182700	41662360	2810	2810	2810	2810	0
38	20231222	182600	41662360	2810	2810	2810	2810	0
39	20231222	182500	41662360	2810	2810	2810	2810	0
40	20231222	182400	41662360	2810	2810	2810	2810	0
41	20231222	182300	41662360	2810	2810	2810	2810	0
42	20231222	182200	41662360	2810	2810	2810	2810	0
43	20231222	182100	41662360	2810	2810	2810	2810	0
44	20231222	182000	41662360	2810	2810	2810	2810	0
45	20231222	181900	41662360	2810	2810	2810	2810	0
46	20231222	181800	41662360	2810	2810	2810	2810	0
47	20231222	181700	41662360	2810	2810	2810	2810	0
48	20231222	181600	41662360	2810	2810	2810	2810	0
49	20231222	181500	41662360	2810	2810	2810	2810	0
50	20231222	181400	41662360	2810	2810	2810	2810	0
51	20231222	181300	41662360	2810	2810	2810	2810	0
52	20231222	181200	41662360	2810	2810	2810	2810	0
53	20231222	181100	41662360	2810	2810	2810	2810	0
54	20231222	181000	41662360	2810	2810	2810	2810	0
55	20231222	180900	41662360	2810	2810	2810	2810	0
56	20231222	180800	41662360	2810	2810	2810	2810	0
57	20231222	180700	41662360	2810	2810	2810	2810	0
58	20231222	180600	41662360	2810	2810	2810	2810	0
59	20231222	180500	41662360	2810	2810	2810	2810	0
60	20231222	180400	41662360	2810	2810	2810	2810	0
61	20231222	180300	41662360	2810	2810	2810	2810	0
62	20231222	180200	41662360	2810	2810	2810	2810	332
63	20231222	180100	41662360	2810	2810	2810	2810	0
64	20231222	180000	41662360	2810	2810	2810	2810	0
65	20231222	175900	41662360	2810	2810	2810	2810	0
66	20231222	175800	41662360	2810	2810	2810	2810	0
67	20231222	175700	41662360	2810	2810	2810	2810	0
68	20231222	175600	41662360	2810	2810	2810	2810	0
69	20231222	175500	41662360	2810	2810	2810	2810	0
70	20231222	175400	41662360	2810	2810	2810	2810	0
71	20231222	175300	41662360	2810	2810	2810	2810	0
72	20231222	175200	41662360	2810	2810	2810	2810	0
73	20231222	175100	41662360	2810	2810	2810	2810	0
74	20231222	175000	41662360	2810	2810	2810	2810	0
75	20231222	174900	41662360	2810	2810	2810	2810	0
76	20231222	174800	41662360	2810	2810	2810	2810	0
77	20231222	174700	41662360	2810	2810	2810	2810	0
78	20231222	174600	41662360	2810	2810	2810	2810	0
79	20231222	174500	41662360	2810	2810	2810	2810	0
80	20231222	174400	41662360	2810	2810	2810	2810	0
81	20231222	174300	41662360	2810	2810	2810	2810	0
82	20231222	174200	41662360	2810	2810	2810	2810	0
83	20231222	174100	41662360	2810	2810	2810	2810	0
84	20231222	174000	41662360	2810	2810	2810	2810	0
85	20231222	173900	41662360	2810	2810	2810	2810	0
86	20231222	173800	41662360	2810	2810	2810	2810	0
87	20231222	173700	41662360	2810	2810	2810	2810	0
88	20231222	173600	41662360	2810	2810	2810	2810	0
89	20231222	173500	41662360	2810	2810	2810	2810	0
90	20231222	173400	41662360	2810	2810	2810	2810	0
91	20231222	173300	41662360	2810	2810	2810	2810	0
92	20231222	173200	41662360	2810	2810	2810	2810	332
93	20231222	173100	41662360	2810	2810	2810	2810	0
94	20231222	173000	41662360	2810	2810	2810	2810	0
95	20231222	172900	41662360	2810	2810	2810	2810	0
96	20231222	172800	41662360	2810	2810	2810	2810	0
97	20231222	172700	41662360	2810	2810	2810	2810	0
98	20231222	172600	41662360	2810	2810	2810	2810	0
99	20231222	172500	41662360	2810	2810	2810	2810	0
100	20231222	172400	41662360	2810	2810	2810	2810	0
101	20231222	172300	41662360	2810	2810	2810	2810	0
102	20231222	172200	41662360	2810	2810	2810	2810	0
103	20231222	172100	41662360	2810	2810	2810	2810	0
104	20231222	172000	41662360	2810	2810	2810	2810	0
105	20231222	171900	41662360	2810	2810	2810	2810	0
106	20231222	171800	41662360	2810	2810	2810	2810	0
107	20231222	171700	41662360	2810	2810	2810	2810	0
108	20231222	171600	41662360	2810	2810	2810	2810	0
109	20231222	171500	41662360	2810	2810	2810	2810	0
110	20231222	171400	41662360	2810	2810	2810	2810	0
111	20231222	171300	41662360	2810	2810	2810	2810	0
112	20231222	171200	41662360	2810	2810	2810	2810	0
113	20231222	171100	41662360	2810	2810	2810	2810	0
114	20231222	171000	41662360	2810	2810	2810	2810	0
115	20231222	170900	41662360	2810	2810	2810	2810	0
116	20231222	170800	41662360	2810	2810	2810	2810	0
117	20231222	170700	41662360	2810	2810	2810	2810	0
118	20231222	170600	41662360	2810	2810	2810	2810	0
119	20231222	170500	41662360	2810	2810	2810	2810	0
120	20231222	170400	41662360	2810	2810	2810	2810	0
121	20231222	170300	41662360	2810	2810	2810	2810	0
122	20231222	170200	41662360	2810	2810	2810	2810	332
123	20231222	170100	41662360	2810	2810	2810	2810	0
124	20231222	170000	41662360	2810	2810	2810	2810	0
125	20231222	165900	41662360	2810	2810	2810	2810	0
126	20231222	165800	41662360	2810	2810	2810	2810	0
127	20231222	165700	41662360	2810	2810	2810	2810	0
128	20231222	165600	41662360	2810	2810	2810	2810	0
129	20231222	165500	41662360	2810	2810	2810	2810	0
130	20231222	165400	41662360	2810	2810	2810	2810	0
131	20231222	165300	41662360	2810	2810	2810	2810	0
132	20231222	165200	41662360	2810	2810	2810	2810	0
133	20231222	165100	41662360	2810	2810	2810	2810	0
134	20231222	165000	41662360	2810	2810	2810	2810	0
135	20231222	164900	41662360	2810	2810	2810	2810	0
136	20231222	164800	41662360	2810	2810	2810	2810	0
137	20231222	164700	41662360	2810	2810	2810	2810	0
138	20231222	164600	41662360	2810	2810	2810	2810	0
139	20231222	164500	41662360	2810	2810	2810	2810	0
140	20231222	164400	41662360	2810	2810	2810	2810	0
141	20231222	164300	41662360	2810	2810	2810	2810	0
142	20231222	164200	41662360	2810	2810	2810	2810	0
143	20231222	164100	41662360	2810	2810	2810	2810	0
144	20231222	164000	41662360	2810	2810	2810	2810	0
145	20231222	163900	41662360	2810	2810	2810	2810	0
146	20231222	163800	41662360	2810	2810	2810	2810	0
147	20231222	163700	41662360	2810	2810	2810	2810	0
148	20231222	163600	41662360	2810	2810	2810	2810	0
149	20231222	163500	41662360	2810	2810	2810	2810	0
150	20231222	163400	41662360	2810	2810	2810	2810	0
151	20231222	163300	41662360	2810	2810	2810	2810	0
152	20231222	163200	41662360	2810	2810	2810	2810	332
153	20231222	163100	41662360	2810	2810	2810	2810	0
154	20231222	163000	41662360	2810	2810	2810	2810	0
155	20231222	162900	41662360	2810	2810	2810	2810	0
156	20231222	162800	41662360	2810	2810	2810	2810	0
157	20231222	162700	41662360	2810	2810	2810	2810	0
158	20231222	162600	41662360	2810	2810	2810	2810	0
159	20231222	162500	41662360	2810	2810	2810	2810	0
160	20231222	162400	41662360	2810	2810	2810	2810	0
161	20231222	162300	41662360	2810	2810	2810	2810	0
162	20231222	162200	41662360	2810	2810	2810	2810	0
163	20231222	162100	41662360	2810	2810	2810	2810	0
164	20231222	162000	41662360	2810	2810	2810	2810	0
165	20231222	161900	41662360	2810	2810	2810	2810	0
166	20231222	161800	41662360	2810	2810	2810	2810	0
167	20231222	161700	41662360	2810	2810	2810	2810	0
168	20231222	161600	41662360	2810	2810	2810	2810	0
169	20231222	161500	41662360	2810	2810	2810	2810	0
170	20231222	161400	41662360	2810	2810	2810	2810	0
171	20231222	161300	41662360	2810	2810	2810	2810	0
172	20231222	161200	41662360	2810	2810	2810	2810	0
173	20231222	161100	41662360	2810	2810	2810	2810	0
174	20231222	161000	41662360	2810	2810	2810	2810	0
175	20231222	160900	41662360	2810	2810	2810	2810	0
176	20231222	160800	41662360	2810	2810	2810	2810	0
177	20231222	160700	41662360	2810	2810	2810	2810	0
178	20231222	160600	41662360	2810	2810	2810	2810	0
179	20231222	160500	41662360	2810	2810	2810	2810	0
180	20231222	160400	41662360	2810	2810	2810	2810	0
181	20231222	160300	41662360	2810	2810	2810	2810	0
182	20231222	160200	41662360	2810	2810	2810	2810	332
183	20231222	160100	41662360	2810	2810	2810	2810	0
184	20231222	160000	41662360	2810	2810	2810	2810	0
185	20231222	155900	41662360	2810	2810	2810	2810	0
186	20231222	155800	41662360	2810	2810	2810	2810	0
187	20231222	155700	41662360	2810	2810	2810	2810	0
188	20231222	155600	41662360	2810	2810	2810	2810	0
189	20231222	155500	41662360	2810	2810	2810	2810	0
190	20231222	155400	41662360	2810	2810	2810	2810	0
191	20231222	155300	41662360	2810	2810	2810	2810	0
192	20231222	155200	41662360	2810	2810	2810	2810	0
193	20231222	155100	41662360	2810	2810	2810	2810	0
194	20231222	155000	41662360	2810	2810	2810	2810	0
195	20231222	154900	41662360	2810	2810	2810	2810	0
196	20231222	154800	41662360	2810	2810	2810	2810	0
197	20231222	154700	41662360	2810	2810	2810	2810	0
198	20231222	154600	41662360	2810	2810	2810	2810	0
199	20231222	154500	41662360	2810	2810	2810	2810	0
200	20231222	154400	41662360	2810	2810	2810	2810	0
201	20231222	154300	41662360	2810	2810	2810	2810	0
202	20231222	154200	41662360	2810	2810	2810	2810	0
203	20231222	154100	41662360	2810	2810	2810	2810	0
204	20231222	154000	41662360	2810	2810	2810	2810	0
205	20231222	153900	41662360	2810	2810	2810	2810	0
206	20231222	153800	41662360	2810	2810	2810	2810	0
207	20231222	153700	41662360	2810	2810	2810	2810	0
208	20231222	153600	41662360	2810	2810	2810	2810	0
209	20231222	153500	41662360	2810	2810	2810	2810	0
210	20231222	153400	41662360	2810	2810	2810	2810	0
211	20231222	153300	41662360	2810	2810	2810	2810	0
212	20231222	153200	41662360	2810	2810	2810	2810	332
213	20231222	153100	41662360	2810	2810	2810	2810	0
214	20231222	153000	41662360	2810	2810	2810	2810	332
215	20231222	152900	40729440	2810	2810	2810	2810	0
216	20231222	152800	40729440	2810	2810	2810	2810	0
217	20231222	152700	40729440	2810	2810	2810	2810	0
218	20231222	152600	40729440	2810	2810	2810	2810	0
219	20231222	152500	40729440	2810	2810	2810	2810	0
220	20231222	152400	40729440	2810	2810	2810	2810	0
221	20231222	152300	40729440	2810	2810	2810	2810	0
222	20231222	152200	40729440	2810	2810	2810	2810	0
223	20231222	152100	40729440	2810	2810	2810	2810	0
224	20231222	152000	40729440	2810	2810	2810	2810	0
225	20231222	151900	40729440	2810	2810	2810	2810	414
226	20231222	151800	39566100	2815	2815	2815	2815	0
227	20231222	151700	39566100	2815	2815	2815	2815	0
228	20231222	151600	39566100	2815	2815	2815	2815	29
229	20231222	151500	39484465	2815	2815	2815	2815	59
230	20231222	151400	39318380	2805	2805	2805	2805	0
231	20231222	151300	39318380	2805	2805	2805	2805	8
232	20231222	151200	39295940	2820	2820	2820	2820	0
233	20231222	151100	39295940	2820	2820	2820	2820	0
234	20231222	151000	39295940	2820	2800	2820	2800	25
235	20231222	150900	39225875	2800	2800	2800	2800	551
236	20231222	150800	37683075	2805	2805	2805	2805	3
237	20231222	150700	37674660	2825	2825	2825	2825	3
238	20231222	150600	37666185	2805	2805	2805	2805	0
239	20231222	150500	37666185	2805	2820	2820	2805	11
240	20231222	150400	37635315	2820	2820	2820	2820	46
241	20231222	150300	37505595	2820	2820	2820	2820	0
242	20231222	150200	37505595	2820	2820	2820	2820	0
243	20231222	150100	37505595	2820	2820	2820	2820	3
244	20231222	150000	37497135	2820	2820	2820	2820	0
245	20231222	145900	37497135	2820	2820	2820	2820	0
246	20231222	145800	37497135	2820	2820	2820	2820	3
247	20231222	145700	37488675	2820	2820	2820	2820	0
248	20231222	145600	37488675	2820	2820	2820	2820	0
249	20231222	145500	37488675	2820	2820	2820	2820	3
250	20231222	145400	37480215	2800	2805	2805	2800	136
251	20231222	145300	37098895	2805	2810	2810	2805	227
252	20231222	145200	36462145	2820	2820	2820	2820	3
253	20231222	145100	36453685	2820	2820	2820	2820	0
254	20231222	145000	36453685	2820	2820	2820	2820	0
255	20231222	144900	36453685	2820	2820	2820	2820	3
256	20231222	144800	36445225	2820	2820	2820	2820	0
257	20231222	144700	36445225	2820	2820	2820	2820	0
258	20231222	144600	36445225	2820	2820	2820	2820	3
259	20231222	144500	36436765	2820	2820	2820	2820	500
260	20231222	144400	35026765	2820	2820	2820	2820	1000
261	20231222	144300	32206765	2820	2820	2820	2820	3
262	20231222	144200	32198305	2820	2820	2820	2820	0
263	20231222	144100	32198305	2820	2820	2820	2820	0
264	20231222	144000	32198305	2820	2820	2820	2820	3
265	20231222	143900	32189845	2810	2810	2810	2810	0
266	20231222	143800	32189845	2810	2810	2810	2810	1
267	20231222	143700	32187035	2820	2820	2820	2820	3
268	20231222	143600	32178575	2820	2820	2820	2820	0
269	20231222	143500	32178575	2820	2820	2820	2820	1
270	20231222	143400	32175755	2820	2820	2820	2820	3
271	20231222	143300	32167295	2810	2810	2810	2810	1
272	20231222	143200	32164485	2820	2820	2820	2820	0
273	20231222	143100	32164485	2820	2820	2820	2820	3
274	20231222	143000	32156025	2820	2820	2820	2820	0
275	20231222	142900	32156025	2820	2820	2820	2820	0
276	20231222	142800	32156025	2820	2820	2820	2820	3
277	20231222	142700	32147565	2820	2820	2820	2820	0
278	20231222	142600	32147565	2820	2820	2820	2820	0
279	20231222	142500	32147565	2820	2820	2820	2820	3
280	20231222	142400	32139105	2820	2820	2820	2820	0
281	20231222	142300	32139105	2820	2820	2820	2820	0
282	20231222	142200	32139105	2820	2820	2820	2820	3
283	20231222	142100	32130645	2820	2820	2820	2820	0
284	20231222	142000	32130645	2820	2820	2820	2820	0
285	20231222	141900	32130645	2820	2820	2820	2820	3
286	20231222	141800	32122185	2820	2820	2820	2820	0
287	20231222	141700	32122185	2820	2820	2820	2820	0
288	20231222	141600	32122185	2820	2820	2820	2820	3
289	20231222	141500	32113725	2820	2820	2820	2820	0
290	20231222	141400	32113725	2820	2820	2820	2820	0
291	20231222	141300	32113725	2820	2820	2820	2820	3
292	20231222	141200	32105265	2820	2820	2820	2820	0
293	20231222	141100	32105265	2820	2820	2820	2820	0
294	20231222	141000	32105265	2820	2820	2820	2820	0
295	20231222	140900	32105265	2820	2820	2820	2820	238
296	20231222	140800	31434105	2815	2815	2815	2815	125
297	20231222	140700	31082230	2810	2810	2810	2810	0
298	20231222	140600	31082230	2810	2810	2810	2810	0
299	20231222	140500	31082230	2810	2810	2810	2810	0
300	20231222	140400	31082230	2810	2810	2810	2810	0
301	20231222	140300	31082230	2810	2810	2810	2810	0
302	20231222	140200	31082230	2810	2810	2810	2810	0
303	20231222	140100	31082230	2810	2810	2810	2810	0
304	20231222	140000	31082230	2810	2810	2810	2810	0
305	20231222	135900	31082230	2810	2810	2810	2810	0
306	20231222	135800	31082230	2810	2810	2810	2810	0
307	20231222	135700	31082230	2810	2810	2810	2810	328
308	20231222	135600	30160550	2815	2815	2815	2815	0
309	20231222	135500	30160550	2815	2815	2815	2815	0
310	20231222	135400	30160550	2815	2815	2815	2815	5
311	20231222	135300	30146475	2815	2815	2815	2815	0
312	20231222	135200	30146475	2815	2815	2815	2815	0
313	20231222	135100	30146475	2815	2815	2815	2815	0
314	20231222	135000	30146475	2815	2815	2815	2815	0
315	20231222	134900	30146475	2815	2815	2815	2815	0
316	20231222	134800	30146475	2815	2815	2815	2815	0
317	20231222	134700	30146475	2815	2815	2815	2815	5
318	20231222	134600	30132400	2815	2815	2815	2815	0
319	20231222	134500	30132400	2815	2815	2815	2815	0
320	20231222	134400	30132400	2815	2815	2815	2815	0
321	20231222	134300	30132400	2815	2815	2815	2815	0
322	20231222	134200	30132400	2815	2815	2815	2815	0
323	20231222	134100	30132400	2815	2815	2815	2815	0
324	20231222	134000	30132400	2815	2815	2815	2815	5
325	20231222	133900	30118325	2815	2815	2815	2815	0
326	20231222	133800	30118325	2815	2815	2815	2815	0
327	20231222	133700	30118325	2815	2815	2815	2815	0
328	20231222	133600	30118325	2815	2815	2815	2815	114
329	20231222	133500	29797415	2815	2815	2815	2815	30
330	20231222	133400	29712965	2815	2815	2815	2815	107
331	20231222	133300	29411760	2820	2820	2820	2820	5
332	20231222	133200	29397660	2820	2820	2820	2820	0
333	20231222	133100	29397660	2820	2820	2820	2820	10
334	20231222	133000	29369460	2820	2820	2820	2820	31
335	20231222	132900	29282040	2820	2820	2820	2820	30
336	20231222	132800	29197440	2820	2820	2820	2820	0
337	20231222	132700	29197440	2820	2820	2820	2820	0
338	20231222	132600	29197440	2820	2820	2820	2820	5
339	20231222	132500	29183340	2820	2820	2820	2820	0
340	20231222	132400	29183340	2820	2820	2820	2820	0
341	20231222	132300	29183340	2820	2820	2820	2820	0
342	20231222	132200	29183340	2820	2820	2820	2820	0
343	20231222	132100	29183340	2820	2820	2820	2820	0
344	20231222	132000	29183340	2820	2820	2820	2820	0
345	20231222	131900	29183340	2820	2820	2820	2820	5
346	20231222	131800	29169240	2820	2820	2820	2820	0
347	20231222	131700	29169240	2820	2820	2820	2820	0
348	20231222	131600	29169240	2820	2820	2820	2820	0
349	20231222	131500	29169240	2820	2820	2820	2820	0
350	20231222	131400	29169240	2820	2820	2820	2820	0
351	20231222	131300	29169240	2820	2820	2820	2820	0
352	20231222	131200	29169240	2820	2820	2820	2820	5
353	20231222	131100	29155140	2815	2815	2815	2815	0
354	20231222	131000	29155140	2815	2815	2815	2815	13
355	20231222	130900	29118545	2820	2820	2820	2820	0
356	20231222	130800	29118545	2820	2820	2820	2820	0
357	20231222	130700	29118545	2820	2820	2820	2820	0
358	20231222	130600	29118545	2820	2820	2820	2820	0
359	20231222	130500	29118545	2820	2820	2820	2820	5
360	20231222	130400	29104445	2820	2820	2820	2820	0
361	20231222	130300	29104445	2820	2820	2820	2820	8
362	20231222	130200	29081885	2820	2820	2820	2820	0
363	20231222	130100	29081885	2820	2820	2820	2820	0
364	20231222	130000	29081885	2820	2820	2820	2820	0
365	20231222	125900	29081885	2820	2820	2820	2820	0
366	20231222	125800	29081885	2820	2820	2820	2820	5
367	20231222	125700	29067785	2820	2820	2820	2820	0
368	20231222	125600	29067785	2820	2820	2820	2820	0
369	20231222	125500	29067785	2820	2820	2820	2820	1
370	20231222	125400	29064965	2825	2825	2825	2825	0
371	20231222	125300	29064965	2825	2825	2825	2825	1
372	20231222	125200	29062140	2825	2825	2825	2825	0
373	20231222	125100	29062140	2825	2815	2825	2810	76
374	20231222	125000	28848295	2820	2820	2820	2820	0
375	20231222	124900	28848295	2820	2820	2820	2820	0
376	20231222	124800	28848295	2820	2820	2820	2820	19
377	20231222	124700	28794715	2820	2820	2820	2820	18
378	20231222	124600	28743955	2820	2820	2820	2820	0
379	20231222	124500	28743955	2820	2820	2820	2820	0
380	20231222	124400	28743955	2820	2820	2820	2820	6
381	20231222	124300	28727035	2815	2815	2815	2815	87
382	20231222	124200	28482130	2815	2815	2815	2815	0
383	20231222	124100	28482130	2815	2815	2815	2815	0
384	20231222	124000	28482130	2815	2815	2815	2815	0
385	20231222	123900	28482130	2815	2815	2815	2815	0
386	20231222	123800	28482130	2815	2815	2815	2815	0
387	20231222	123700	28482130	2815	2815	2815	2815	6
388	20231222	123600	28465240	2815	2815	2815	2815	0
389	20231222	123500	28465240	2815	2815	2815	2815	0
390	20231222	123400	28465240	2815	2815	2815	2815	19
391	20231222	123300	28411755	2815	2815	2815	2815	0
392	20231222	123200	28411755	2815	2815	2815	2815	0
393	20231222	123100	28411755	2815	2815	2815	2815	0
394	20231222	123000	28411755	2815	2815	2815	2815	6
395	20231222	122900	28394865	2815	2815	2815	2815	0
396	20231222	122800	28394865	2815	2815	2815	2815	0
397	20231222	122700	28394865	2815	2815	2815	2815	0
398	20231222	122600	28394865	2815	2815	2815	2815	0
399	20231222	122500	28394865	2815	2815	2815	2815	0
400	20231222	122400	28394865	2815	2815	2815	2815	0
401	20231222	122300	28394865	2815	2815	2815	2815	6
402	20231222	122200	28377975	2815	2815	2815	2815	0
403	20231222	122100	28377975	2815	2815	2815	2815	0
404	20231222	122000	28377975	2815	2815	2815	2815	0
405	20231222	121900	28377975	2815	2815	2815	2815	0
406	20231222	121800	28377975	2815	2815	2815	2815	0
407	20231222	121700	28377975	2815	2815	2815	2815	0
408	20231222	121600	28377975	2815	2815	2815	2815	6
409	20231222	121500	28361085	2810	2810	2810	2810	0
410	20231222	121400	28361085	2810	2810	2810	2810	0
411	20231222	121300	28361085	2810	2810	2810	2810	0
412	20231222	121200	28361085	2810	2810	2810	2810	0
413	20231222	121100	28361085	2810	2810	2810	2810	0
414	20231222	121000	28361085	2810	2810	2810	2810	0
415	20231222	120900	28361085	2810	2815	2815	2810	8
416	20231222	120800	28338570	2815	2815	2815	2815	0
417	20231222	120700	28338570	2815	2815	2815	2815	63
418	20231222	120600	28161225	2820	2820	2820	2820	0
419	20231222	120500	28161225	2820	2820	2820	2820	0
420	20231222	120400	28161225	2820	2820	2820	2820	0
421	20231222	120300	28161225	2820	2820	2820	2820	0
422	20231222	120200	28161225	2820	2820	2820	2820	6
423	20231222	120100	28144305	2820	2820	2820	2820	0
424	20231222	120000	28144305	2820	2820	2820	2820	0
425	20231222	115900	28144305	2820	2820	2820	2820	0
426	20231222	115800	28144305	2820	2820	2820	2820	0
427	20231222	115700	28144305	2820	2820	2820	2820	0
428	20231222	115600	28144305	2820	2820	2820	2820	0
429	20231222	115500	28144305	2820	2820	2820	2820	6
430	20231222	115400	28127385	2820	2820	2820	2820	0
431	20231222	115300	28127385	2820	2820	2820	2820	0
432	20231222	115200	28127385	2820	2820	2820	2820	1
433	20231222	115100	28124565	2820	2820	2820	2820	10
434	20231222	115000	28096365	2820	2820	2820	2820	3
435	20231222	114900	28087905	2820	2820	2820	2820	0
436	20231222	114800	28087905	2820	2820	2820	2820	6
437	20231222	114700	28070985	2820	2820	2820	2820	0
438	20231222	114600	28070985	2820	2820	2820	2820	0
439	20231222	114500	28070985	2820	2820	2820	2820	0
440	20231222	114400	28070985	2820	2820	2820	2820	0
441	20231222	114300	28070985	2820	2820	2820	2820	0
442	20231222	114200	28070985	2820	2820	2820	2820	0
443	20231222	114100	28070985	2820	2820	2820	2820	6
444	20231222	114000	28054065	2820	2820	2820	2820	0
445	20231222	113900	28054065	2820	2820	2820	2820	0
446	20231222	113800	28054065	2820	2820	2820	2820	0
447	20231222	113700	28054065	2820	2820	2820	2820	30
448	20231222	113600	27969465	2815	2815	2815	2815	0
449	20231222	113500	27969465	2815	2815	2815	2815	27
450	20231222	113400	27893460	2815	2815	2815	2815	1
451	20231222	113300	27890645	2815	2815	2815	2815	0
452	20231222	113200	27890645	2815	2815	2815	2815	0
453	20231222	113100	27890645	2815	2815	2815	2815	0
454	20231222	113000	27890645	2815	2815	2815	2815	0
455	20231222	112900	27890645	2815	2815	2815	2815	0
456	20231222	112800	27890645	2815	2815	2815	2815	0
457	20231222	112700	27890645	2815	2815	2815	2815	0
458	20231222	112600	27890645	2815	2815	2815	2815	0
459	20231222	112500	27890645	2815	2815	2815	2815	7
460	20231222	112400	27870940	2810	2810	2810	2810	81
461	20231222	112300	27643330	2810	2810	2810	2810	0
462	20231222	112200	27643330	2810	2810	2810	2810	47
463	20231222	112100	27511260	2810	2810	2810	2810	0
464	20231222	112000	27511260	2810	2810	2810	2810	0
465	20231222	111900	27511260	2810	2810	2810	2810	0
466	20231222	111800	27511260	2810	2810	2810	2810	7
467	20231222	111700	27491590	2810	2810	2810	2810	0
468	20231222	111600	27491590	2810	2810	2810	2810	0
469	20231222	111500	27491590	2810	2810	2810	2810	0
470	20231222	111400	27491590	2810	2810	2810	2810	0
471	20231222	111300	27491590	2810	2810	2810	2810	0
472	20231222	111200	27491590	2810	2810	2810	2810	0
473	20231222	111100	27491590	2810	2810	2810	2810	7
474	20231222	111000	27471920	2810	2810	2810	2810	0
475	20231222	110900	27471920	2810	2810	2810	2810	0
476	20231222	110800	27471920	2810	2810	2810	2810	0
477	20231222	110700	27471920	2810	2810	2810	2810	0
478	20231222	110600	27471920	2810	2810	2810	2810	0
479	20231222	110500	27471920	2810	2810	2810	2810	0
480	20231222	110400	27471920	2810	2810	2810	2810	57
481	20231222	110300	27311750	2810	2805	2810	2805	100
482	20231222	110200	27030775	2810	2810	2810	2810	0
483	20231222	110100	27030775	2810	2810	2810	2810	0
484	20231222	110000	27030775	2810	2810	2810	2810	0
485	20231222	105900	27030775	2810	2810	2810	2810	0
486	20231222	105800	27030775	2810	2810	2810	2810	0
487	20231222	105700	27030775	2810	2810	2810	2810	7
488	20231222	105600	27011105	2810	2810	2810	2810	0
489	20231222	105500	27011105	2810	2810	2810	2810	0
490	20231222	105400	27011105	2810	2810	2810	2810	72
491	20231222	105300	26808785	2800	2800	2800	2800	0
492	20231222	105200	26808785	2800	2800	2800	2800	60
493	20231222	105100	26640785	2810	2810	2810	2810	0
494	20231222	105000	26640785	2810	2810	2810	2810	7
495	20231222	104900	26621115	2800	2800	2800	2800	0
496	20231222	104800	26621115	2800	2800	2800	2800	1
497	20231222	104700	26618315	2800	2800	2800	2800	26
498	20231222	104600	26545515	2810	2810	2810	2810	0
499	20231222	104500	26545515	2810	2810	2810	2810	0
500	20231222	104400	26545515	2810	2810	2810	2810	0
501	20231222	104300	26545515	2810	2810	2810	2810	7
502	20231222	104200	26525845	2810	2810	2810	2810	0
503	20231222	104100	26525845	2810	2810	2810	2810	0
504	20231222	104000	26525845	2810	2810	2810	2810	0
505	20231222	103900	26525845	2810	2810	2810	2810	0
506	20231222	103800	26525845	2810	2810	2810	2810	0
507	20231222	103700	26525845	2810	2810	2810	2810	0
508	20231222	103600	26525845	2810	2810	2810	2810	7
509	20231222	103500	26506175	2810	2810	2810	2810	0
510	20231222	103400	26506175	2810	2810	2810	2810	0
511	20231222	103300	26506175	2810	2810	2810	2810	0
512	20231222	103200	26506175	2810	2810	2810	2810	0
513	20231222	103100	26506175	2810	2810	2810	2810	50
514	20231222	103000	26365675	2810	2810	2810	2810	0
515	20231222	102900	26365675	2810	2805	2810	2805	7
516	20231222	102800	26346010	2805	2805	2805	2805	0
517	20231222	102700	26346010	2805	2805	2805	2805	0
518	20231222	102600	26346010	2805	2805	2805	2805	32
519	20231222	102500	26256250	2805	2805	2805	2805	0
520	20231222	102400	26256250	2805	2805	2805	2805	1
521	20231222	102300	26253445	2810	2810	2810	2810	0
522	20231222	102200	26253445	2810	2810	2810	2810	7
523	20231222	102100	26233775	2805	2805	2805	2805	0
524	20231222	102000	26233775	2805	2805	2805	2805	0
525	20231222	101900	26233775	2805	2805	2805	2805	0
526	20231222	101800	26233775	2805	2805	2805	2805	0
527	20231222	101700	26233775	2805	2805	2805	2805	0
528	20231222	101600	26233775	2805	2805	2805	2805	40
529	20231222	101500	26121575	2805	2805	2805	2805	7
530	20231222	101400	26101940	2800	2800	2800	2800	0
531	20231222	101300	26101940	2800	2800	2800	2800	0
532	20231222	101200	26101940	2800	2800	2800	2800	0
533	20231222	101100	26101940	2800	2800	2800	2800	37
534	20231222	101000	25998340	2800	2800	2800	2800	0
535	20231222	100900	25998340	2800	2800	2800	2800	0
536	20231222	100800	25998340	2800	2800	2800	2800	7
537	20231222	100700	25978740	2795	2795	2795	2795	0
538	20231222	100600	25978740	2795	2795	2795	2795	0
539	20231222	100500	25978740	2795	2795	2795	2795	0
540	20231222	100400	25978740	2795	2795	2795	2795	32
541	20231222	100300	25889300	2795	2795	2795	2795	10
542	20231222	100200	25861350	2795	2795	2795	2795	0
543	20231222	100100	25861350	2795	2795	2795	2795	102
544	20231222	100000	25576260	2795	2795	2795	2795	400
545	20231222	095900	24458260	2795	2795	2795	2795	0
546	20231222	095800	24458260	2795	2795	2795	2795	0
547	20231222	095700	24458260	2795	2795	2795	2795	0
548	20231222	095600	24458260	2795	2795	2795	2795	0
549	20231222	095500	24458260	2795	2795	2795	2795	0
550	20231222	095400	24458260	2795	2795	2795	2795	7
551	20231222	095300	24438695	2790	2790	2790	2790	0
552	20231222	095200	24438695	2790	2790	2790	2790	0
553	20231222	095100	24438695	2790	2790	2790	2790	0
554	20231222	095000	24438695	2790	2790	2790	2790	0
555	20231222	094900	24438695	2790	2790	2790	2790	0
556	20231222	094800	24438695	2790	2790	2790	2790	216
557	20231222	094700	23836055	2790	2790	2790	2790	8
558	20231222	094600	23813735	2775	2775	2775	2775	0
559	20231222	094500	23813735	2775	2775	2775	2775	50
560	20231222	094400	23674985	2775	2775	2775	2775	0
561	20231222	094300	23674985	2775	2775	2775	2775	0
562	20231222	094200	23674985	2775	2780	2785	2775	215
563	20231222	094100	23078215	2790	2790	2790	2790	10
564	20231222	094000	23050315	2790	2790	2790	2790	18
565	20231222	093900	23000095	2790	2790	2790	2790	0
566	20231222	093800	23000095	2790	2790	2790	2790	0
567	20231222	093700	23000095	2790	2790	2790	2790	0
568	20231222	093600	23000095	2790	2790	2790	2790	0
569	20231222	093500	23000095	2790	2790	2790	2790	0
570	20231222	093400	23000095	2790	2790	2790	2790	0
571	20231222	093300	23000095	2790	2790	2790	2790	0
572	20231222	093200	23000095	2790	2775	2790	2775	150
573	20231222	093100	22583695	2775	2780	2780	2775	285
574	20231222	093000	21792545	2790	2790	2790	2790	0
575	20231222	092900	21792545	2790	2790	2790	2790	0
576	20231222	092800	21792545	2790	2790	2790	2790	0
577	20231222	092700	21792545	2790	2790	2790	2790	0
578	20231222	092600	21792545	2790	2790	2790	2790	1
579	20231222	092500	21789755	2790	2790	2790	2790	0
580	20231222	092400	21789755	2790	2790	2790	2790	0
581	20231222	092300	21789755	2790	2790	2790	2790	4
582	20231222	092200	21778595	2795	2795	2795	2795	0
583	20231222	092100	21778595	2795	2795	2795	2795	0
584	20231222	092000	21778595	2795	2795	2795	2795	0
585	20231222	091900	21778595	2795	2780	2795	2780	65
586	20231222	091800	21597820	2780	2780	2780	2780	41
587	20231222	091700	21483840	2780	2780	2780	2780	44
588	20231222	091600	21361520	2780	2780	2780	2780	55
589	20231222	091500	21208620	2780	2780	2780	2780	1041
590	20231222	091400	18314640	2780	2780	2780	2780	0
591	20231222	091300	18314640	2780	2780	2780	2780	1483
592	20231222	091200	14191900	2780	2780	2780	2780	39
593	20231222	091100	14083480	2780	2780	2780	2780	103
594	20231222	091000	13797140	2780	2780	2780	2780	81
595	20231222	090900	13571960	2780	2780	2780	2780	4069
596	20231222	090800	2260140	2780	2780	2780	2780	152
597	20231222	090700	1837580	2780	2780	2780	2780	442
598	20231222	090600	608820	2780	2780	2780	2780	91
599	20231222	090500	355840	2780	2780	2780	2780	1
600	20231222	090400	353060	2780	2780	2780	2780	2
601	20231222	090300	347500	2780	2780	2780	2780	0
602	20231222	090200	347500	2780	2780	2780	2780	71
603	20231222	090100	150120	2780	2780	2780	2780	0
604	20231222	090000	150120	2780	2780	2780	2780	54