KissMeData/128540/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201400	291760800	2885	2885	2885	2885	1719
3	20231222	201300	291760800	2885	2885	2885	2885	0
4	20231222	201200	291760800	2885	2885	2885	2885	0
5	20231222	201100	291760800	2885	2885	2885	2885	0
6	20231222	201000	291760800	2885	2885	2885	2885	0
7	20231222	200900	291760800	2885	2885	2885	2885	0
8	20231222	200800	291760800	2885	2885	2885	2885	0
9	20231222	200700	291760800	2885	2885	2885	2885	0
10	20231222	200600	291760800	2885	2885	2885	2885	0
11	20231222	200500	291760800	2885	2885	2885	2885	0
12	20231222	200400	291760800	2885	2885	2885	2885	0
13	20231222	200300	291760800	2885	2885	2885	2885	0
14	20231222	200200	291760800	2885	2885	2885	2885	0
15	20231222	200100	291760800	2885	2885	2885	2885	0
16	20231222	200000	291760800	2885	2885	2885	2885	0
17	20231222	195900	291760800	2885	2885	2885	2885	0
18	20231222	195800	291760800	2885	2885	2885	2885	0
19	20231222	195700	291760800	2885	2885	2885	2885	0
20	20231222	195600	291760800	2885	2885	2885	2885	0
21	20231222	195500	291760800	2885	2885	2885	2885	0
22	20231222	195400	291760800	2885	2885	2885	2885	0
23	20231222	195300	291760800	2885	2885	2885	2885	0
24	20231222	195200	291760800	2885	2885	2885	2885	0
25	20231222	195100	291760800	2885	2885	2885	2885	0
26	20231222	195000	291760800	2885	2885	2885	2885	0
27	20231222	194900	291760800	2885	2885	2885	2885	0
28	20231222	194800	291760800	2885	2885	2885	2885	0
29	20231222	194700	291760800	2885	2885	2885	2885	0
30	20231222	194600	291760800	2885	2885	2885	2885	0
31	20231222	194500	291760800	2885	2885	2885	2885	0
32	20231222	194400	291760800	2885	2885	2885	2885	1719
33	20231222	194300	291760800	2885	2885	2885	2885	0
34	20231222	194200	291760800	2885	2885	2885	2885	0
35	20231222	194100	291760800	2885	2885	2885	2885	0
36	20231222	194000	291760800	2885	2885	2885	2885	0
37	20231222	193900	291760800	2885	2885	2885	2885	0
38	20231222	193800	291760800	2885	2885	2885	2885	0
39	20231222	193700	291760800	2885	2885	2885	2885	0
40	20231222	193600	291760800	2885	2885	2885	2885	0
41	20231222	193500	291760800	2885	2885	2885	2885	0
42	20231222	193400	291760800	2885	2885	2885	2885	0
43	20231222	193300	291760800	2885	2885	2885	2885	0
44	20231222	193200	291760800	2885	2885	2885	2885	0
45	20231222	193100	291760800	2885	2885	2885	2885	0
46	20231222	193000	291760800	2885	2885	2885	2885	0
47	20231222	192900	291760800	2885	2885	2885	2885	0
48	20231222	192800	291760800	2885	2885	2885	2885	0
49	20231222	192700	291760800	2885	2885	2885	2885	0
50	20231222	192600	291760800	2885	2885	2885	2885	0
51	20231222	192500	291760800	2885	2885	2885	2885	0
52	20231222	192400	291760800	2885	2885	2885	2885	0
53	20231222	192300	291760800	2885	2885	2885	2885	0
54	20231222	192200	291760800	2885	2885	2885	2885	0
55	20231222	192100	291760800	2885	2885	2885	2885	0
56	20231222	192000	291760800	2885	2885	2885	2885	0
57	20231222	191900	291760800	2885	2885	2885	2885	0
58	20231222	191800	291760800	2885	2885	2885	2885	0
59	20231222	191700	291760800	2885	2885	2885	2885	0
60	20231222	191600	291760800	2885	2885	2885	2885	0
61	20231222	191500	291760800	2885	2885	2885	2885	0
62	20231222	191400	291760800	2885	2885	2885	2885	1719
63	20231222	191300	291760800	2885	2885	2885	2885	0
64	20231222	191200	291760800	2885	2885	2885	2885	0
65	20231222	191100	291760800	2885	2885	2885	2885	0
66	20231222	191000	291760800	2885	2885	2885	2885	0
67	20231222	190900	291760800	2885	2885	2885	2885	0
68	20231222	190800	291760800	2885	2885	2885	2885	0
69	20231222	190700	291760800	2885	2885	2885	2885	0
70	20231222	190600	291760800	2885	2885	2885	2885	0
71	20231222	190500	291760800	2885	2885	2885	2885	0
72	20231222	190400	291760800	2885	2885	2885	2885	0
73	20231222	190300	291760800	2885	2885	2885	2885	0
74	20231222	190200	291760800	2885	2885	2885	2885	0
75	20231222	190100	291760800	2885	2885	2885	2885	0
76	20231222	190000	291760800	2885	2885	2885	2885	0
77	20231222	185900	291760800	2885	2885	2885	2885	0
78	20231222	185800	291760800	2885	2885	2885	2885	0
79	20231222	185700	291760800	2885	2885	2885	2885	0
80	20231222	185600	291760800	2885	2885	2885	2885	0
81	20231222	185500	291760800	2885	2885	2885	2885	0
82	20231222	185400	291760800	2885	2885	2885	2885	0
83	20231222	185300	291760800	2885	2885	2885	2885	0
84	20231222	185200	291760800	2885	2885	2885	2885	0
85	20231222	185100	291760800	2885	2885	2885	2885	0
86	20231222	185000	291760800	2885	2885	2885	2885	0
87	20231222	184900	291760800	2885	2885	2885	2885	0
88	20231222	184800	291760800	2885	2885	2885	2885	0
89	20231222	184700	291760800	2885	2885	2885	2885	0
90	20231222	184600	291760800	2885	2885	2885	2885	0
91	20231222	184500	291760800	2885	2885	2885	2885	0
92	20231222	184400	291760800	2885	2885	2885	2885	1719
93	20231222	184300	291760800	2885	2885	2885	2885	0
94	20231222	184200	291760800	2885	2885	2885	2885	0
95	20231222	184100	291760800	2885	2885	2885	2885	0
96	20231222	184000	291760800	2885	2885	2885	2885	0
97	20231222	183900	291760800	2885	2885	2885	2885	0
98	20231222	183800	291760800	2885	2885	2885	2885	0
99	20231222	183700	291760800	2885	2885	2885	2885	0
100	20231222	183600	291760800	2885	2885	2885	2885	0
101	20231222	183500	291760800	2885	2885	2885	2885	0
102	20231222	183400	291760800	2885	2885	2885	2885	0
103	20231222	183300	291760800	2885	2885	2885	2885	0
104	20231222	183200	291760800	2885	2885	2885	2885	0
105	20231222	183100	291760800	2885	2885	2885	2885	0
106	20231222	183000	291760800	2885	2885	2885	2885	0
107	20231222	182900	291760800	2885	2885	2885	2885	0
108	20231222	182800	291760800	2885	2885	2885	2885	0
109	20231222	182700	291760800	2885	2885	2885	2885	0
110	20231222	182600	291760800	2885	2885	2885	2885	0
111	20231222	182500	291760800	2885	2885	2885	2885	0
112	20231222	182400	291760800	2885	2885	2885	2885	0
113	20231222	182300	291760800	2885	2885	2885	2885	0
114	20231222	182200	291760800	2885	2885	2885	2885	0
115	20231222	182100	291760800	2885	2885	2885	2885	0
116	20231222	182000	291760800	2885	2885	2885	2885	0
117	20231222	181900	291760800	2885	2885	2885	2885	0
118	20231222	181800	291760800	2885	2885	2885	2885	0
119	20231222	181700	291760800	2885	2885	2885	2885	0
120	20231222	181600	291760800	2885	2885	2885	2885	0
121	20231222	181500	291760800	2885	2885	2885	2885	0
122	20231222	181400	291760800	2885	2885	2885	2885	1719
123	20231222	181300	291760800	2885	2885	2885	2885	0
124	20231222	181200	291760800	2885	2885	2885	2885	0
125	20231222	181100	291760800	2885	2885	2885	2885	0
126	20231222	181000	291760800	2885	2885	2885	2885	0
127	20231222	180900	291760800	2885	2885	2885	2885	0
128	20231222	180800	291760800	2885	2885	2885	2885	0
129	20231222	180700	291760800	2885	2885	2885	2885	0
130	20231222	180600	291760800	2885	2885	2885	2885	0
131	20231222	180500	291760800	2885	2885	2885	2885	0
132	20231222	180400	291760800	2885	2885	2885	2885	0
133	20231222	180300	291760800	2885	2885	2885	2885	0
134	20231222	180200	291760800	2885	2885	2885	2885	0
135	20231222	180100	291760800	2885	2885	2885	2885	0
136	20231222	180000	291760800	2885	2885	2885	2885	0
137	20231222	175900	291760800	2885	2885	2885	2885	0
138	20231222	175800	291760800	2885	2885	2885	2885	0
139	20231222	175700	291760800	2885	2885	2885	2885	0
140	20231222	175600	291760800	2885	2885	2885	2885	0
141	20231222	175500	291760800	2885	2885	2885	2885	0
142	20231222	175400	291760800	2885	2885	2885	2885	0
143	20231222	175300	291760800	2885	2885	2885	2885	0
144	20231222	175200	291760800	2885	2885	2885	2885	0
145	20231222	175100	291760800	2885	2885	2885	2885	0
146	20231222	175000	291760800	2885	2885	2885	2885	0
147	20231222	174900	291760800	2885	2885	2885	2885	0
148	20231222	174800	291760800	2885	2885	2885	2885	0
149	20231222	174700	291760800	2885	2885	2885	2885	0
150	20231222	174600	291760800	2885	2885	2885	2885	0
151	20231222	174500	291760800	2885	2885	2885	2885	0
152	20231222	174400	291760800	2885	2885	2885	2885	1719
153	20231222	174300	291760800	2885	2885	2885	2885	0
154	20231222	174200	291760800	2885	2885	2885	2885	0
155	20231222	174100	291760800	2885	2885	2885	2885	0
156	20231222	174000	291760800	2885	2885	2885	2885	0
157	20231222	173900	291760800	2885	2885	2885	2885	0
158	20231222	173800	291760800	2885	2885	2885	2885	0
159	20231222	173700	291760800	2885	2885	2885	2885	0
160	20231222	173600	291760800	2885	2885	2885	2885	0
161	20231222	173500	291760800	2885	2885	2885	2885	0
162	20231222	173400	291760800	2885	2885	2885	2885	0
163	20231222	173300	291760800	2885	2885	2885	2885	0
164	20231222	173200	291760800	2885	2885	2885	2885	0
165	20231222	173100	291760800	2885	2885	2885	2885	0
166	20231222	173000	291760800	2885	2885	2885	2885	0
167	20231222	172900	291760800	2885	2885	2885	2885	0
168	20231222	172800	291760800	2885	2885	2885	2885	0
169	20231222	172700	291760800	2885	2885	2885	2885	0
170	20231222	172600	291760800	2885	2885	2885	2885	0
171	20231222	172500	291760800	2885	2885	2885	2885	0
172	20231222	172400	291760800	2885	2885	2885	2885	0
173	20231222	172300	291760800	2885	2885	2885	2885	0
174	20231222	172200	291760800	2885	2885	2885	2885	0
175	20231222	172100	291760800	2885	2885	2885	2885	0
176	20231222	172000	291760800	2885	2885	2885	2885	0
177	20231222	171900	291760800	2885	2885	2885	2885	0
178	20231222	171800	291760800	2885	2885	2885	2885	0
179	20231222	171700	291760800	2885	2885	2885	2885	0
180	20231222	171600	291760800	2885	2885	2885	2885	0
181	20231222	171500	291760800	2885	2885	2885	2885	0
182	20231222	171400	291760800	2885	2885	2885	2885	1719
183	20231222	171300	291760800	2885	2885	2885	2885	0
184	20231222	171200	291760800	2885	2885	2885	2885	0
185	20231222	171100	291760800	2885	2885	2885	2885	0
186	20231222	171000	291760800	2885	2885	2885	2885	0
187	20231222	170900	291760800	2885	2885	2885	2885	0
188	20231222	170800	291760800	2885	2885	2885	2885	0
189	20231222	170700	291760800	2885	2885	2885	2885	0
190	20231222	170600	291760800	2885	2885	2885	2885	0
191	20231222	170500	291760800	2885	2885	2885	2885	0
192	20231222	170400	291760800	2885	2885	2885	2885	0
193	20231222	170300	291760800	2885	2885	2885	2885	0
194	20231222	170200	291760800	2885	2885	2885	2885	0
195	20231222	170100	291760800	2885	2885	2885	2885	0
196	20231222	170000	291760800	2885	2885	2885	2885	0
197	20231222	165900	291760800	2885	2885	2885	2885	0
198	20231222	165800	291760800	2885	2885	2885	2885	0
199	20231222	165700	291760800	2885	2885	2885	2885	0
200	20231222	165600	291760800	2885	2885	2885	2885	0
201	20231222	165500	291760800	2885	2885	2885	2885	0
202	20231222	165400	291760800	2885	2885	2885	2885	0
203	20231222	165300	291760800	2885	2885	2885	2885	0
204	20231222	165200	291760800	2885	2885	2885	2885	0
205	20231222	165100	291760800	2885	2885	2885	2885	0
206	20231222	165000	291760800	2885	2885	2885	2885	0
207	20231222	164900	291760800	2885	2885	2885	2885	0
208	20231222	164800	291760800	2885	2885	2885	2885	0
209	20231222	164700	291760800	2885	2885	2885	2885	0
210	20231222	164600	291760800	2885	2885	2885	2885	0
211	20231222	164500	291760800	2885	2885	2885	2885	0
212	20231222	164400	291760800	2885	2885	2885	2885	1719
213	20231222	164300	291760800	2885	2885	2885	2885	0
214	20231222	164200	291760800	2885	2885	2885	2885	0
215	20231222	164100	291760800	2885	2885	2885	2885	0
216	20231222	164000	291760800	2885	2885	2885	2885	0
217	20231222	163900	291760800	2885	2885	2885	2885	0
218	20231222	163800	291760800	2885	2885	2885	2885	0
219	20231222	163700	291760800	2885	2885	2885	2885	0
220	20231222	163600	291760800	2885	2885	2885	2885	0
221	20231222	163500	291760800	2885	2885	2885	2885	0
222	20231222	163400	291760800	2885	2885	2885	2885	0
223	20231222	163300	291760800	2885	2885	2885	2885	0
224	20231222	163200	291760800	2885	2885	2885	2885	0
225	20231222	163100	291760800	2885	2885	2885	2885	0
226	20231222	163000	291760800	2885	2885	2885	2885	0
227	20231222	162900	291760800	2885	2885	2885	2885	0
228	20231222	162800	291760800	2885	2885	2885	2885	0
229	20231222	162700	291760800	2885	2885	2885	2885	0
230	20231222	162600	291760800	2885	2885	2885	2885	0
231	20231222	162500	291760800	2885	2885	2885	2885	0
232	20231222	162400	291760800	2885	2885	2885	2885	0
233	20231222	162300	291760800	2885	2885	2885	2885	0
234	20231222	162200	291760800	2885	2885	2885	2885	0
235	20231222	162100	291760800	2885	2885	2885	2885	0
236	20231222	162000	291760800	2885	2885	2885	2885	0
237	20231222	161900	291760800	2885	2885	2885	2885	0
238	20231222	161800	291760800	2885	2885	2885	2885	0
239	20231222	161700	291760800	2885	2885	2885	2885	0
240	20231222	161600	291760800	2885	2885	2885	2885	0
241	20231222	161500	291760800	2885	2885	2885	2885	0
242	20231222	161400	291760800	2885	2885	2885	2885	1719
243	20231222	161300	291760800	2885	2885	2885	2885	0
244	20231222	161200	291760800	2885	2885	2885	2885	0
245	20231222	161100	291760800	2885	2885	2885	2885	0
246	20231222	161000	291760800	2885	2885	2885	2885	0
247	20231222	160900	291760800	2885	2885	2885	2885	0
248	20231222	160800	291760800	2885	2885	2885	2885	0
249	20231222	160700	291760800	2885	2885	2885	2885	0
250	20231222	160600	291760800	2885	2885	2885	2885	0
251	20231222	160500	291760800	2885	2885	2885	2885	0
252	20231222	160400	291760800	2885	2885	2885	2885	0
253	20231222	160300	291760800	2885	2885	2885	2885	0
254	20231222	160200	291760800	2885	2885	2885	2885	0
255	20231222	160100	291760800	2885	2885	2885	2885	0
256	20231222	160000	291760800	2885	2885	2885	2885	0
257	20231222	155900	291760800	2885	2885	2885	2885	0
258	20231222	155800	291760800	2885	2885	2885	2885	0
259	20231222	155700	291760800	2885	2885	2885	2885	0
260	20231222	155600	291760800	2885	2885	2885	2885	0
261	20231222	155500	291760800	2885	2885	2885	2885	0
262	20231222	155400	291760800	2885	2885	2885	2885	0
263	20231222	155300	291760800	2885	2885	2885	2885	0
264	20231222	155200	291760800	2885	2885	2885	2885	0
265	20231222	155100	291760800	2885	2885	2885	2885	0
266	20231222	155000	291760800	2885	2885	2885	2885	0
267	20231222	154900	291760800	2885	2885	2885	2885	0
268	20231222	154800	291760800	2885	2885	2885	2885	0
269	20231222	154700	291760800	2885	2885	2885	2885	0
270	20231222	154600	291760800	2885	2885	2885	2885	0
271	20231222	154500	291760800	2885	2885	2885	2885	0
272	20231222	154400	291760800	2885	2885	2885	2885	1719
273	20231222	154300	291760800	2885	2885	2885	2885	0
274	20231222	154200	291760800	2885	2885	2885	2885	0
275	20231222	154100	291760800	2885	2885	2885	2885	0
276	20231222	154000	291760800	2885	2885	2885	2885	0
277	20231222	153900	291760800	2885	2885	2885	2885	0
278	20231222	153800	291760800	2885	2885	2885	2885	0
279	20231222	153700	291760800	2885	2885	2885	2885	0
280	20231222	153600	291760800	2885	2885	2885	2885	0
281	20231222	153500	291760800	2885	2885	2885	2885	0
282	20231222	153400	291760800	2885	2885	2885	2885	0
283	20231222	153300	291760800	2885	2885	2885	2885	0
284	20231222	153200	291760800	2885	2885	2885	2885	0
285	20231222	153100	291760800	2885	2885	2885	2885	0
286	20231222	153000	291760800	2885	2885	2885	2885	1719
287	20231222	152900	286801485	2880	2880	2880	2880	0
288	20231222	152800	286801485	2880	2880	2880	2880	0
289	20231222	152700	286801485	2880	2880	2880	2880	0
290	20231222	152600	286801485	2880	2880	2880	2880	0
291	20231222	152500	286801485	2880	2880	2880	2880	0
292	20231222	152400	286801485	2880	2880	2880	2880	0
293	20231222	152300	286801485	2880	2880	2880	2880	0
294	20231222	152200	286801485	2880	2880	2880	2880	0
295	20231222	152100	286801485	2880	2880	2880	2880	0
296	20231222	152000	286801485	2880	2880	2880	2880	0
297	20231222	151900	286801485	2880	2880	2880	2880	2
298	20231222	151800	286795725	2865	2870	2870	2865	800
299	20231222	151700	284502370	2880	2880	2880	2880	0
300	20231222	151600	284502370	2880	2880	2880	2880	2
301	20231222	151500	284496610	2870	2875	2875	2870	771
302	20231222	151400	282280030	2875	2875	2875	2875	0
303	20231222	151300	282280030	2875	2875	2875	2875	40
304	20231222	151200	282165030	2875	2875	2875	2875	200
305	20231222	151100	281590030	2875	2875	2875	2875	0
306	20231222	151000	281590030	2875	2875	2875	2875	348
307	20231222	150900	280589530	2875	2880	2880	2875	1198
308	20231222	150800	277145275	2875	2875	2875	2875	209
309	20231222	150700	276544400	2880	2880	2880	2880	0
310	20231222	150600	276544400	2880	2880	2880	2880	0
311	20231222	150500	276544400	2880	2880	2880	2880	1
312	20231222	150400	276541520	2880	2880	2880	2880	1
313	20231222	150300	276538640	2880	2880	2880	2880	3
314	20231222	150200	276530000	2880	2880	2880	2880	1
315	20231222	150100	276527120	2880	2880	2880	2880	0
316	20231222	150000	276527120	2880	2880	2880	2880	1
317	20231222	145900	276524240	2875	2875	2875	2875	1
318	20231222	145800	276521365	2875	2875	2875	2875	1
319	20231222	145700	276518490	2880	2880	2880	2880	146
320	20231222	145600	276098010	2880	2880	2880	2880	100
321	20231222	145500	275810010	2880	2880	2880	2880	706
322	20231222	145400	273776730	2880	2880	2880	2880	51
323	20231222	145300	273629850	2880	2880	2880	2880	0
324	20231222	145200	273629850	2880	2880	2880	2880	175
325	20231222	145100	273125850	2880	2880	2880	2880	194
326	20231222	145000	272567130	2880	2880	2880	2880	0
327	20231222	144900	272567130	2880	2885	2885	2880	2000
328	20231222	144800	266801510	2885	2885	2885	2885	1
329	20231222	144700	266798625	2885	2885	2885	2885	0
330	20231222	144600	266798625	2885	2885	2885	2885	0
331	20231222	144500	266798625	2885	2885	2885	2885	0
332	20231222	144400	266798625	2885	2885	2885	2885	0
333	20231222	144300	266798625	2885	2885	2885	2885	0
334	20231222	144200	266798625	2885	2885	2885	2885	0
335	20231222	144100	266798625	2885	2885	2885	2885	0
336	20231222	144000	266798625	2885	2885	2890	2885	98
337	20231222	143900	266515645	2895	2895	2895	2895	0
338	20231222	143800	266515645	2895	2895	2895	2895	0
339	20231222	143700	266515645	2895	2895	2895	2895	1
340	20231222	143600	266512750	2900	2900	2900	2900	0
341	20231222	143500	266512750	2900	2900	2900	2900	0
342	20231222	143400	266512750	2900	2900	2900	2900	0
343	20231222	143300	266512750	2900	2900	2900	2900	45
344	20231222	143200	266382250	2900	2900	2900	2900	0
345	20231222	143100	266382250	2900	2900	2900	2900	0
346	20231222	143000	266382250	2900	2900	2900	2900	0
347	20231222	142900	266382250	2900	2900	2900	2900	5
348	20231222	142800	266367750	2900	2900	2900	2900	0
349	20231222	142700	266367750	2900	2900	2900	2900	102
350	20231222	142600	266071950	2880	2880	2880	2880	0
351	20231222	142500	266071950	2880	2880	2880	2880	0
352	20231222	142400	266071950	2880	2880	2880	2880	0
353	20231222	142300	266071950	2880	2890	2890	2880	1500
354	20231222	142200	261745650	2890	2890	2890	2890	296
355	20231222	142100	260890210	2890	2890	2890	2890	3
356	20231222	142000	260881540	2890	2890	2890	2890	1
357	20231222	141900	260878650	2890	2890	2890	2890	145
358	20231222	141800	260459600	2890	2895	2895	2890	1271
359	20231222	141700	256786405	2895	2895	2895	2895	0
360	20231222	141600	256786405	2895	2895	2895	2895	20
361	20231222	141500	256728505	2890	2890	2890	2890	0
362	20231222	141400	256728505	2890	2890	2890	2890	173
363	20231222	141300	256228535	2890	2895	2895	2890	166
364	20231222	141200	255748780	2895	2895	2895	2890	137
365	20231222	141100	255352335	2895	2895	2895	2895	102
366	20231222	141000	255057045	2895	2895	2895	2895	103
367	20231222	140900	254758860	2895	2895	2895	2895	1
368	20231222	140800	254755965	2895	2895	2895	2895	750
369	20231222	140700	252584715	2895	2895	2895	2895	0
370	20231222	140600	252584715	2895	2895	2895	2895	70
371	20231222	140500	252382065	2895	2895	2895	2895	0
372	20231222	140400	252382065	2895	2895	2895	2895	50
373	20231222	140300	252237315	2900	2900	2900	2900	30
374	20231222	140200	252150315	2900	2900	2900	2900	0
375	20231222	140100	252150315	2900	2900	2900	2900	0
376	20231222	140000	252150315	2900	2900	2900	2900	0
377	20231222	135900	252150315	2900	2900	2900	2900	30
378	20231222	135800	252063315	2890	2890	2890	2890	2
379	20231222	135700	252057535	2890	2890	2890	2890	0
380	20231222	135600	252057535	2890	2890	2890	2890	2
381	20231222	135500	252051755	2900	2900	2900	2900	0
382	20231222	135400	252051755	2900	2900	2900	2900	1
383	20231222	135300	252048855	2895	2895	2895	2895	0
384	20231222	135200	252048855	2895	2895	2895	2895	0
385	20231222	135100	252048855	2895	2895	2895	2895	9
386	20231222	135000	252022800	2895	2895	2895	2895	21
387	20231222	134900	251962005	2900	2895	2900	2895	133
388	20231222	134800	251576360	2900	2900	2900	2900	1254
389	20231222	134700	247939760	2905	2905	2905	2905	23
390	20231222	134600	247872945	2905	2905	2905	2905	0
391	20231222	134500	247872945	2905	2905	2905	2905	1944
392	20231222	134400	242225625	2910	2910	2910	2910	20
393	20231222	134300	242167425	2905	2905	2905	2905	0
394	20231222	134200	242167425	2905	2905	2905	2905	57
395	20231222	134100	242001840	2905	2905	2905	2905	0
396	20231222	134000	242001840	2905	2905	2905	2905	968
397	20231222	133900	239189800	2905	2905	2905	2905	0
398	20231222	133800	239189800	2905	2905	2905	2905	0
399	20231222	133700	239189800	2905	2905	2905	2905	0
400	20231222	133600	239189800	2905	2905	2905	2905	0
401	20231222	133500	239189800	2905	2905	2905	2905	13
402	20231222	133400	239152035	2905	2905	2905	2905	20
403	20231222	133300	239093935	2905	2905	2905	2905	2188
404	20231222	133200	232737795	2910	2910	2910	2910	5
405	20231222	133100	232723245	2905	2905	2905	2905	70
406	20231222	133000	232519895	2905	2905	2905	2905	93
407	20231222	132900	232249730	2905	2910	2910	2905	609
408	20231222	132800	230480335	2910	2910	2910	2910	50
409	20231222	132700	230334835	2915	2915	2915	2915	1
410	20231222	132600	230331920	2915	2915	2915	2915	0
411	20231222	132500	230331920	2915	2915	2915	2915	0
412	20231222	132400	230331920	2915	2915	2915	2915	10
413	20231222	132300	230302770	2915	2915	2915	2915	13
414	20231222	132200	230264875	2915	2905	2915	2905	124
415	20231222	132100	229904625	2905	2905	2905	2905	25
416	20231222	132000	229832000	2915	2915	2915	2915	0
417	20231222	131900	229832000	2915	2915	2915	2915	0
418	20231222	131800	229832000	2915	2915	2915	2915	0
419	20231222	131700	229832000	2915	2915	2915	2915	0
420	20231222	131600	229832000	2915	2915	2915	2915	3
421	20231222	131500	229823255	2915	2915	2915	2915	2
422	20231222	131400	229817425	2915	2915	2915	2915	0
423	20231222	131300	229817425	2915	2915	2915	2915	521
424	20231222	131200	228298710	2910	2910	2910	2910	0
425	20231222	131100	228298710	2910	2910	2910	2910	961
426	20231222	131000	225502200	2910	2910	2910	2910	0
427	20231222	130900	225502200	2910	2910	2910	2910	48
428	20231222	130800	225362520	2905	2905	2905	2905	20
429	20231222	130700	225304420	2905	2905	2905	2905	0
430	20231222	130600	225304420	2905	2905	2910	2905	402
431	20231222	130500	224136600	2905	2905	2905	2905	1
432	20231222	130400	224133695	2905	2910	2910	2905	814
433	20231222	130300	221765710	2910	2915	2915	2910	30
434	20231222	130200	221678385	2915	2920	2920	2915	293
435	20231222	130100	220824280	2920	2920	2920	2920	1
436	20231222	130000	220821360	2935	2935	2935	2935	0
437	20231222	125900	220821360	2935	2935	2935	2935	0
438	20231222	125800	220821360	2935	2935	2935	2935	0
439	20231222	125700	220821360	2935	2935	2935	2935	0
440	20231222	125600	220821360	2935	2920	2935	2920	169
441	20231222	125500	220326155	2915	2915	2915	2915	71
442	20231222	125400	220119190	2915	2915	2915	2915	123
443	20231222	125300	219760645	2910	2910	2910	2910	444
444	20231222	125200	218468605	2910	2910	2910	2910	1192
445	20231222	125100	214999885	2900	2900	2900	2900	1456
446	20231222	125000	210777485	2900	2900	2900	2900	1002
447	20231222	124900	207871685	2900	2900	2900	2900	2
448	20231222	124800	207865885	2900	2900	2900	2900	0
449	20231222	124700	207865885	2900	2900	2900	2900	0
450	20231222	124600	207865885	2900	2900	2900	2900	0
451	20231222	124500	207865885	2900	2900	2900	2900	6
452	20231222	124400	207848485	2895	2895	2895	2895	0
453	20231222	124300	207848485	2895	2895	2895	2895	0
454	20231222	124200	207848485	2895	2895	2895	2895	42
455	20231222	124100	207726895	2895	2895	2895	2895	12
456	20231222	124000	207692155	2895	2895	2895	2890	65
457	20231222	123900	207503990	2895	2900	2900	2895	555
458	20231222	123800	205894520	2900	2895	2900	2895	143
459	20231222	123700	205480525	2895	2895	2895	2895	100
460	20231222	123600	205191025	2895	2890	2895	2890	459
461	20231222	123500	203864435	2890	2890	2890	2890	2010
462	20231222	123400	198055535	2890	2890	2890	2890	1000
463	20231222	123300	195165535	2890	2890	2890	2890	4
464	20231222	123200	195153975	2875	2875	2875	2875	0
465	20231222	123100	195153975	2875	2875	2875	2875	1
466	20231222	123000	195151100	2880	2880	2880	2880	0
467	20231222	122900	195151100	2880	2880	2880	2880	1202
468	20231222	122800	191689340	2880	2880	2880	2880	0
469	20231222	122700	191689340	2880	2880	2880	2880	1000
470	20231222	122600	188809340	2880	2880	2880	2880	100
471	20231222	122500	188521340	2875	2875	2875	2875	0
472	20231222	122400	188521340	2875	2875	2875	2875	0
473	20231222	122300	188521340	2875	2875	2875	2875	2
474	20231222	122200	188515590	2880	2880	2880	2880	1000
475	20231222	122100	185635590	2880	2880	2880	2880	3
476	20231222	122000	185626950	2875	2875	2875	2875	70
477	20231222	121900	185425700	2875	2875	2875	2875	1000
478	20231222	121800	182550700	2875	2875	2875	2875	436
479	20231222	121700	181297200	2875	2875	2880	2875	497
480	20231222	121600	179867925	2875	2875	2875	2875	1052
481	20231222	121500	176843425	2860	2860	2860	2860	0
482	20231222	121400	176843425	2860	2860	2860	2860	0
483	20231222	121300	176843425	2860	2860	2860	2860	1177
484	20231222	121200	173477205	2860	2860	2860	2860	1007
485	20231222	121100	170597185	2850	2850	2850	2850	0
486	20231222	121000	170597185	2850	2850	2850	2850	70
487	20231222	120900	170397685	2845	2845	2845	2845	2
488	20231222	120800	170391995	2850	2850	2850	2850	0
489	20231222	120700	170391995	2850	2850	2850	2850	118
490	20231222	120600	170055695	2850	2850	2850	2850	3
491	20231222	120500	170047145	2850	2850	2850	2850	4
492	20231222	120400	170035745	2845	2845	2845	2845	0
493	20231222	120300	170035745	2845	2845	2845	2845	0
494	20231222	120200	170035745	2845	2845	2845	2845	147
495	20231222	120100	169617530	2845	2845	2845	2845	0
496	20231222	120000	169617530	2845	2845	2845	2845	147
497	20231222	115900	169199315	2845	2845	2845	2845	206
498	20231222	115800	168613245	2840	2840	2840	2840	0
499	20231222	115700	168613245	2840	2840	2840	2840	0
500	20231222	115600	168613245	2840	2840	2840	2840	0
501	20231222	115500	168613245	2840	2840	2840	2840	0
502	20231222	115400	168613245	2840	2840	2840	2840	0
503	20231222	115300	168613245	2840	2840	2840	2840	0
504	20231222	115200	168613245	2840	2840	2840	2840	0
505	20231222	115100	168613245	2840	2850	2850	2840	730
506	20231222	115000	166536210	2850	2850	2850	2850	30
507	20231222	114900	166450710	2850	2850	2850	2850	0
508	20231222	114800	166450710	2850	2850	2850	2850	10
509	20231222	114700	166422210	2850	2850	2850	2850	500
510	20231222	114600	164997210	2850	2850	2850	2850	61
511	20231222	114500	164823360	2845	2845	2845	2845	0
512	20231222	114400	164823360	2845	2845	2845	2845	0
513	20231222	114300	164823360	2845	2845	2845	2845	200
514	20231222	114200	164254360	2845	2845	2845	2845	452
515	20231222	114100	162968420	2850	2850	2850	2850	0
516	20231222	114000	162968420	2850	2850	2850	2850	10
517	20231222	113900	162939920	2850	2850	2850	2850	1
518	20231222	113800	162937070	2845	2855	2855	2845	1994
519	20231222	113700	157251650	2855	2855	2855	2855	0
520	20231222	113600	157251650	2855	2875	2875	2855	2982
521	20231222	113500	148733940	2860	2865	2865	2860	3000
522	20231222	113400	140153380	2875	2875	2875	2875	0
523	20231222	113300	140153380	2875	2875	2875	2875	0
524	20231222	113200	140153380	2875	2875	2875	2875	0
525	20231222	113100	140153380	2875	2875	2875	2875	0
526	20231222	113000	140153380	2875	2875	2875	2875	1
527	20231222	112900	140150505	2875	2875	2875	2875	0
528	20231222	112800	140150505	2875	2875	2875	2875	0
529	20231222	112700	140150505	2875	2875	2875	2875	0
530	20231222	112600	140150505	2875	2875	2875	2875	0
531	20231222	112500	140150505	2875	2875	2875	2875	0
532	20231222	112400	140150505	2875	2875	2875	2875	0
533	20231222	112300	140150505	2875	2875	2875	2875	1
534	20231222	112200	140147630	2870	2870	2870	2870	1
535	20231222	112100	140144760	2870	2870	2870	2870	1
536	20231222	112000	140141890	2870	2870	2870	2870	0
537	20231222	111900	140141890	2870	2870	2870	2870	4
538	20231222	111800	140130410	2870	2870	2870	2870	0
539	20231222	111700	140130410	2870	2875	2875	2870	525
540	20231222	111600	138621045	2865	2865	2865	2865	0
541	20231222	111500	138621045	2865	2865	2865	2865	0
542	20231222	111400	138621045	2865	2865	2865	2865	595
543	20231222	111300	136916370	2865	2865	2865	2865	0
544	20231222	111200	136916370	2865	2865	2865	2865	0
545	20231222	111100	136916370	2865	2865	2865	2865	0
546	20231222	111000	136916370	2865	2865	2865	2865	0
547	20231222	110900	136916370	2865	2865	2865	2865	0
548	20231222	110800	136916370	2865	2865	2865	2865	0
549	20231222	110700	136916370	2865	2865	2865	2865	0
550	20231222	110600	136916370	2865	2865	2865	2865	5
551	20231222	110500	136902045	2865	2865	2865	2865	28
552	20231222	110400	136821825	2865	2865	2865	2865	0
553	20231222	110300	136821825	2865	2865	2865	2865	0
554	20231222	110200	136821825	2865	2865	2865	2865	0
555	20231222	110100	136821825	2865	2865	2865	2865	6
556	20231222	110000	136804635	2865	2865	2865	2865	0
557	20231222	105900	136804635	2865	2865	2865	2865	0
558	20231222	105800	136804635	2865	2865	2865	2865	0
559	20231222	105700	136804635	2865	2865	2865	2865	2
560	20231222	105600	136798905	2865	2865	2865	2865	31
561	20231222	105500	136710090	2865	2865	2865	2865	20
562	20231222	105400	136652790	2865	2865	2865	2865	20
563	20231222	105300	136595490	2865	2865	2865	2865	0
564	20231222	105200	136595490	2865	2860	2865	2860	37
565	20231222	105100	136489645	2865	2865	2865	2865	10
566	20231222	105000	136460995	2865	2870	2870	2865	233
567	20231222	104900	135793400	2865	2865	2865	2865	0
568	20231222	104800	135793400	2865	2865	2865	2865	0
569	20231222	104700	135793400	2865	2865	2865	2865	130
570	20231222	104600	135420950	2865	2865	2865	2865	33
571	20231222	104500	135326405	2865	2865	2865	2865	0
572	20231222	104400	135326405	2865	2865	2865	2865	1
573	20231222	104300	135323540	2870	2870	2870	2870	0
574	20231222	104200	135323540	2870	2870	2870	2870	103
575	20231222	104100	135027930	2870	2870	2870	2870	31
576	20231222	104000	134938960	2870	2870	2870	2870	7
577	20231222	103900	134918870	2870	2870	2870	2870	1
578	20231222	103800	134916000	2870	2870	2870	2870	0
579	20231222	103700	134916000	2870	2870	2870	2870	11
580	20231222	103600	134884430	2870	2870	2870	2870	0
581	20231222	103500	134884430	2870	2870	2870	2870	0
582	20231222	103400	134884430	2870	2870	2870	2870	0
583	20231222	103300	134884430	2870	2870	2870	2870	79
584	20231222	103200	134657700	2870	2870	2870	2870	0
585	20231222	103100	134657700	2870	2870	2870	2870	201
586	20231222	103000	134080830	2870	2865	2870	2860	232
587	20231222	102900	133417295	2865	2865	2865	2865	0
588	20231222	102800	133417295	2865	2870	2870	2865	250
589	20231222	102700	132700545	2870	2870	2870	2870	21
590	20231222	102600	132640275	2875	2875	2875	2875	2
591	20231222	102500	132634525	2870	2870	2870	2870	0
592	20231222	102400	132634525	2870	2870	2870	2870	73
593	20231222	102300	132425015	2870	2870	2870	2870	61
594	20231222	102200	132249945	2870	2870	2870	2870	33
595	20231222	102100	132155235	2870	2870	2870	2870	0
596	20231222	102000	132155235	2870	2870	2870	2870	74
597	20231222	101900	131942855	2870	2870	2870	2870	0
598	20231222	101800	131942855	2870	2870	2870	2870	68
599	20231222	101700	131747695	2860	2860	2860	2860	55
600	20231222	101600	131590395	2870	2870	2870	2870	1
601	20231222	101500	131587525	2870	2870	2870	2870	2
602	20231222	101400	131581785	2855	2855	2855	2855	0
603	20231222	101300	131581785	2855	2855	2855	2855	555
604	20231222	101200	129997260	2855	2855	2855	2855	0
605	20231222	101100	129997260	2855	2855	2855	2855	0
606	20231222	101000	129997260	2855	2855	2855	2855	0
607	20231222	100900	129997260	2855	2860	2860	2855	2342
608	20231222	100800	123300425	2865	2865	2865	2865	3069
609	20231222	100700	114507740	2870	2875	2875	2870	5515
610	20231222	100600	98664580	2880	2880	2880	2880	90
611	20231222	100500	98405380	2880	2880	2880	2880	300
612	20231222	100400	97541380	2880	2880	2880	2880	0
613	20231222	100300	97541380	2880	2880	2880	2880	54
614	20231222	100200	97385860	2880	2880	2880	2880	0
615	20231222	100100	97385860	2880	2880	2880	2880	33
616	20231222	100000	97290820	2880	2880	2880	2880	1
617	20231222	095900	97287940	2880	2880	2880	2880	600
618	20231222	095800	95559940	2880	2880	2880	2880	3
619	20231222	095700	95551300	2880	2875	2880	2875	82
620	20231222	095600	95315390	2880	2880	2880	2880	11
621	20231222	095500	95283710	2880	2880	2880	2880	11
622	20231222	095400	95252030	2880	2880	2880	2880	51
623	20231222	095300	95105150	2875	2875	2875	2875	973
624	20231222	095200	92307775	2875	2875	2875	2875	22
625	20231222	095100	92244525	2875	2880	2880	2875	1935
626	20231222	095000	86672500	2885	2885	2885	2885	1
627	20231222	094900	86669615	2880	2880	2880	2880	4
628	20231222	094800	86658095	2880	2880	2880	2880	190
629	20231222	094700	86110895	2885	2885	2885	2885	210
630	20231222	094600	85505045	2885	2885	2885	2885	4
631	20231222	094500	85493505	2880	2880	2880	2880	50
632	20231222	094400	85349505	2885	2885	2885	2885	48
633	20231222	094300	85211025	2885	2885	2885	2880	27
634	20231222	094200	85133235	2885	2885	2885	2885	24
635	20231222	094100	85063995	2885	2885	2885	2885	191
636	20231222	094000	84512960	2890	2890	2890	2890	10
637	20231222	093900	84484060	2885	2885	2885	2885	38
638	20231222	093800	84374430	2880	2885	2885	2880	156
639	20231222	093700	83925135	2885	2880	2885	2880	11
640	20231222	093600	83893450	2880	2885	2885	2880	525
641	20231222	093500	82380950	2880	2880	2880	2880	300
642	20231222	093400	81516950	2880	2885	2885	2880	86
643	20231222	093300	81269190	2885	2890	2890	2885	968
644	20231222	093200	78475880	2895	2895	2895	2895	1
645	20231222	093100	78472985	2895	2895	2895	2895	12
646	20231222	093000	78438245	2895	2895	2895	2895	0
647	20231222	092900	78438245	2895	2895	2895	2895	0
648	20231222	092800	78438245	2895	2895	2895	2895	438
649	20231222	092700	77170235	2895	2890	2895	2890	582
650	20231222	092600	75485445	2895	2895	2895	2895	0
651	20231222	092500	75485445	2895	2895	2895	2895	0
652	20231222	092400	75485445	2895	2895	2895	2895	2
653	20231222	092300	75479655	2895	2885	2895	2880	1338
654	20231222	092200	71621695	2885	2885	2885	2885	400
655	20231222	092100	70467695	2885	2885	2885	2885	781
656	20231222	092000	68214510	2885	2890	2890	2885	671
657	20231222	091900	66277040	2890	2890	2890	2890	156
658	20231222	091800	65826200	2900	2900	2900	2900	12
659	20231222	091700	65791400	2900	2900	2900	2900	2
660	20231222	091600	65785600	2890	2890	2890	2890	942
661	20231222	091500	63063220	2900	2900	2900	2900	0
662	20231222	091400	63063220	2900	2900	2900	2900	58
663	20231222	091300	62895020	2900	2900	2900	2900	1
664	20231222	091200	62892120	2900	2900	2900	2900	1
665	20231222	091100	62889220	2895	2905	2905	2890	1802
666	20231222	091000	57668860	2910	2905	2910	2905	901
667	20231222	090900	55047035	2900	2895	2900	2895	746
668	20231222	090800	52887035	2895	2905	2905	2895	1951
669	20231222	090700	47222715	2905	2910	2915	2905	884
670	20231222	090600	44650275	2910	2915	2915	2910	2417
671	20231222	090500	37604905	2915	2915	2915	2905	60
672	20231222	090400	37430495	2900	2900	2900	2900	2580
673	20231222	090300	29948495	2900	2915	2915	2900	2244
674	20231222	090200	23424485	2915	2935	2935	2915	5618
675	20231222	090100	6993390	2935	2955	2955	2935	859
676	20231222	090000	4464785	2960	2980	2980	2960	1500