KissMeData/050860/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	192900	99225880	2475	2475	2475	2475	500
3	20231222	192800	99225880	2475	2475	2475	2475	0
4	20231222	192700	99225880	2475	2475	2475	2475	0
5	20231222	192600	99225880	2475	2475	2475	2475	0
6	20231222	192500	99225880	2475	2475	2475	2475	0
7	20231222	192400	99225880	2475	2475	2475	2475	0
8	20231222	192300	99225880	2475	2475	2475	2475	0
9	20231222	192200	99225880	2475	2475	2475	2475	0
10	20231222	192100	99225880	2475	2475	2475	2475	0
11	20231222	192000	99225880	2475	2475	2475	2475	0
12	20231222	191900	99225880	2475	2475	2475	2475	0
13	20231222	191800	99225880	2475	2475	2475	2475	0
14	20231222	191700	99225880	2475	2475	2475	2475	0
15	20231222	191600	99225880	2475	2475	2475	2475	0
16	20231222	191500	99225880	2475	2475	2475	2475	0
17	20231222	191400	99225880	2475	2475	2475	2475	0
18	20231222	191300	99225880	2475	2475	2475	2475	0
19	20231222	191200	99225880	2475	2475	2475	2475	0
20	20231222	191100	99225880	2475	2475	2475	2475	0
21	20231222	191000	99225880	2475	2475	2475	2475	0
22	20231222	190900	99225880	2475	2475	2475	2475	0
23	20231222	190800	99225880	2475	2475	2475	2475	0
24	20231222	190700	99225880	2475	2475	2475	2475	0
25	20231222	190600	99225880	2475	2475	2475	2475	0
26	20231222	190500	99225880	2475	2475	2475	2475	0
27	20231222	190400	99225880	2475	2475	2475	2475	0
28	20231222	190300	99225880	2475	2475	2475	2475	0
29	20231222	190200	99225880	2475	2475	2475	2475	0
30	20231222	190100	99225880	2475	2475	2475	2475	0
31	20231222	190000	99225880	2475	2475	2475	2475	0
32	20231222	185900	99225880	2475	2475	2475	2475	500
33	20231222	185800	99225880	2475	2475	2475	2475	0
34	20231222	185700	99225880	2475	2475	2475	2475	0
35	20231222	185600	99225880	2475	2475	2475	2475	0
36	20231222	185500	99225880	2475	2475	2475	2475	0
37	20231222	185400	99225880	2475	2475	2475	2475	0
38	20231222	185300	99225880	2475	2475	2475	2475	0
39	20231222	185200	99225880	2475	2475	2475	2475	0
40	20231222	185100	99225880	2475	2475	2475	2475	0
41	20231222	185000	99225880	2475	2475	2475	2475	0
42	20231222	184900	99225880	2475	2475	2475	2475	0
43	20231222	184800	99225880	2475	2475	2475	2475	0
44	20231222	184700	99225880	2475	2475	2475	2475	0
45	20231222	184600	99225880	2475	2475	2475	2475	0
46	20231222	184500	99225880	2475	2475	2475	2475	0
47	20231222	184400	99225880	2475	2475	2475	2475	0
48	20231222	184300	99225880	2475	2475	2475	2475	0
49	20231222	184200	99225880	2475	2475	2475	2475	0
50	20231222	184100	99225880	2475	2475	2475	2475	0
51	20231222	184000	99225880	2475	2475	2475	2475	0
52	20231222	183900	99225880	2475	2475	2475	2475	0
53	20231222	183800	99225880	2475	2475	2475	2475	0
54	20231222	183700	99225880	2475	2475	2475	2475	0
55	20231222	183600	99225880	2475	2475	2475	2475	0
56	20231222	183500	99225880	2475	2475	2475	2475	0
57	20231222	183400	99225880	2475	2475	2475	2475	0
58	20231222	183300	99225880	2475	2475	2475	2475	0
59	20231222	183200	99225880	2475	2475	2475	2475	0
60	20231222	183100	99225880	2475	2475	2475	2475	0
61	20231222	183000	99225880	2475	2475	2475	2475	0
62	20231222	182900	99225880	2475	2475	2475	2475	500
63	20231222	182800	99225880	2475	2475	2475	2475	0
64	20231222	182700	99225880	2475	2475	2475	2475	0
65	20231222	182600	99225880	2475	2475	2475	2475	0
66	20231222	182500	99225880	2475	2475	2475	2475	0
67	20231222	182400	99225880	2475	2475	2475	2475	0
68	20231222	182300	99225880	2475	2475	2475	2475	0
69	20231222	182200	99225880	2475	2475	2475	2475	0
70	20231222	182100	99225880	2475	2475	2475	2475	0
71	20231222	182000	99225880	2475	2475	2475	2475	0
72	20231222	181900	99225880	2475	2475	2475	2475	0
73	20231222	181800	99225880	2475	2475	2475	2475	0
74	20231222	181700	99225880	2475	2475	2475	2475	0
75	20231222	181600	99225880	2475	2475	2475	2475	0
76	20231222	181500	99225880	2475	2475	2475	2475	0
77	20231222	181400	99225880	2475	2475	2475	2475	0
78	20231222	181300	99225880	2475	2475	2475	2475	0
79	20231222	181200	99225880	2475	2475	2475	2475	0
80	20231222	181100	99225880	2475	2475	2475	2475	0
81	20231222	181000	99225880	2475	2475	2475	2475	0
82	20231222	180900	99225880	2475	2475	2475	2475	0
83	20231222	180800	99225880	2475	2475	2475	2475	0
84	20231222	180700	99225880	2475	2475	2475	2475	0
85	20231222	180600	99225880	2475	2475	2475	2475	0
86	20231222	180500	99225880	2475	2475	2475	2475	0
87	20231222	180400	99225880	2475	2475	2475	2475	0
88	20231222	180300	99225880	2475	2475	2475	2475	0
89	20231222	180200	99225880	2475	2475	2475	2475	0
90	20231222	180100	99225880	2475	2475	2475	2475	0
91	20231222	180000	99225880	2475	2475	2475	2475	0
92	20231222	175900	99225880	2475	2475	2475	2475	500
93	20231222	175800	99225880	2475	2475	2475	2475	0
94	20231222	175700	99225880	2475	2475	2475	2475	0
95	20231222	175600	99225880	2475	2475	2475	2475	0
96	20231222	175500	99225880	2475	2475	2475	2475	0
97	20231222	175400	99225880	2475	2475	2475	2475	0
98	20231222	175300	99225880	2475	2475	2475	2475	0
99	20231222	175200	99225880	2475	2475	2475	2475	0
100	20231222	175100	99225880	2475	2475	2475	2475	0
101	20231222	175000	99225880	2475	2475	2475	2475	0
102	20231222	174900	99225880	2475	2475	2475	2475	0
103	20231222	174800	99225880	2475	2475	2475	2475	0
104	20231222	174700	99225880	2475	2475	2475	2475	0
105	20231222	174600	99225880	2475	2475	2475	2475	0
106	20231222	174500	99225880	2475	2475	2475	2475	0
107	20231222	174400	99225880	2475	2475	2475	2475	0
108	20231222	174300	99225880	2475	2475	2475	2475	0
109	20231222	174200	99225880	2475	2475	2475	2475	0
110	20231222	174100	99225880	2475	2475	2475	2475	0
111	20231222	174000	99225880	2475	2475	2475	2475	0
112	20231222	173900	99225880	2475	2475	2475	2475	0
113	20231222	173800	99225880	2475	2475	2475	2475	0
114	20231222	173700	99225880	2475	2475	2475	2475	0
115	20231222	173600	99225880	2475	2475	2475	2475	0
116	20231222	173500	99225880	2475	2475	2475	2475	0
117	20231222	173400	99225880	2475	2475	2475	2475	0
118	20231222	173300	99225880	2475	2475	2475	2475	0
119	20231222	173200	99225880	2475	2475	2475	2475	0
120	20231222	173100	99225880	2475	2475	2475	2475	0
121	20231222	173000	99225880	2475	2475	2475	2475	0
122	20231222	172900	99225880	2475	2475	2475	2475	500
123	20231222	172800	99225880	2475	2475	2475	2475	0
124	20231222	172700	99225880	2475	2475	2475	2475	0
125	20231222	172600	99225880	2475	2475	2475	2475	0
126	20231222	172500	99225880	2475	2475	2475	2475	0
127	20231222	172400	99225880	2475	2475	2475	2475	0
128	20231222	172300	99225880	2475	2475	2475	2475	0
129	20231222	172200	99225880	2475	2475	2475	2475	0
130	20231222	172100	99225880	2475	2475	2475	2475	0
131	20231222	172000	99225880	2475	2475	2475	2475	0
132	20231222	171900	99225880	2475	2475	2475	2475	0
133	20231222	171800	99225880	2475	2475	2475	2475	0
134	20231222	171700	99225880	2475	2475	2475	2475	0
135	20231222	171600	99225880	2475	2475	2475	2475	0
136	20231222	171500	99225880	2475	2475	2475	2475	0
137	20231222	171400	99225880	2475	2475	2475	2475	0
138	20231222	171300	99225880	2475	2475	2475	2475	0
139	20231222	171200	99225880	2475	2475	2475	2475	0
140	20231222	171100	99225880	2475	2475	2475	2475	0
141	20231222	171000	99225880	2475	2475	2475	2475	0
142	20231222	170900	99225880	2475	2475	2475	2475	0
143	20231222	170800	99225880	2475	2475	2475	2475	0
144	20231222	170700	99225880	2475	2475	2475	2475	0
145	20231222	170600	99225880	2475	2475	2475	2475	0
146	20231222	170500	99225880	2475	2475	2475	2475	0
147	20231222	170400	99225880	2475	2475	2475	2475	0
148	20231222	170300	99225880	2475	2475	2475	2475	0
149	20231222	170200	99225880	2475	2475	2475	2475	0
150	20231222	170100	99225880	2475	2475	2475	2475	0
151	20231222	170000	99225880	2475	2475	2475	2475	0
152	20231222	165900	99225880	2475	2475	2475	2475	500
153	20231222	165800	99225880	2475	2475	2475	2475	0
154	20231222	165700	99225880	2475	2475	2475	2475	0
155	20231222	165600	99225880	2475	2475	2475	2475	0
156	20231222	165500	99225880	2475	2475	2475	2475	0
157	20231222	165400	99225880	2475	2475	2475	2475	0
158	20231222	165300	99225880	2475	2475	2475	2475	0
159	20231222	165200	99225880	2475	2475	2475	2475	0
160	20231222	165100	99225880	2475	2475	2475	2475	0
161	20231222	165000	99225880	2475	2475	2475	2475	0
162	20231222	164900	99225880	2475	2475	2475	2475	0
163	20231222	164800	99225880	2475	2475	2475	2475	0
164	20231222	164700	99225880	2475	2475	2475	2475	0
165	20231222	164600	99225880	2475	2475	2475	2475	0
166	20231222	164500	99225880	2475	2475	2475	2475	0
167	20231222	164400	99225880	2475	2475	2475	2475	0
168	20231222	164300	99225880	2475	2475	2475	2475	0
169	20231222	164200	99225880	2475	2475	2475	2475	0
170	20231222	164100	99225880	2475	2475	2475	2475	0
171	20231222	164000	99225880	2475	2475	2475	2475	0
172	20231222	163900	99225880	2475	2475	2475	2475	0
173	20231222	163800	99225880	2475	2475	2475	2475	0
174	20231222	163700	99225880	2475	2475	2475	2475	0
175	20231222	163600	99225880	2475	2475	2475	2475	0
176	20231222	163500	99225880	2475	2475	2475	2475	0
177	20231222	163400	99225880	2475	2475	2475	2475	0
178	20231222	163300	99225880	2475	2475	2475	2475	0
179	20231222	163200	99225880	2475	2475	2475	2475	0
180	20231222	163100	99225880	2475	2475	2475	2475	0
181	20231222	163000	99225880	2475	2475	2475	2475	0
182	20231222	162900	99225880	2475	2475	2475	2475	500
183	20231222	162800	99225880	2475	2475	2475	2475	0
184	20231222	162700	99225880	2475	2475	2475	2475	0
185	20231222	162600	99225880	2475	2475	2475	2475	0
186	20231222	162500	99225880	2475	2475	2475	2475	0
187	20231222	162400	99225880	2475	2475	2475	2475	0
188	20231222	162300	99225880	2475	2475	2475	2475	0
189	20231222	162200	99225880	2475	2475	2475	2475	0
190	20231222	162100	99225880	2475	2475	2475	2475	0
191	20231222	162000	99225880	2475	2475	2475	2475	0
192	20231222	161900	99225880	2475	2475	2475	2475	0
193	20231222	161800	99225880	2475	2475	2475	2475	0
194	20231222	161700	99225880	2475	2475	2475	2475	0
195	20231222	161600	99225880	2475	2475	2475	2475	0
196	20231222	161500	99225880	2475	2475	2475	2475	0
197	20231222	161400	99225880	2475	2475	2475	2475	0
198	20231222	161300	99225880	2475	2475	2475	2475	0
199	20231222	161200	99225880	2475	2475	2475	2475	0
200	20231222	161100	99225880	2475	2475	2475	2475	0
201	20231222	161000	99225880	2475	2475	2475	2475	0
202	20231222	160900	99225880	2475	2475	2475	2475	0
203	20231222	160800	99225880	2475	2475	2475	2475	0
204	20231222	160700	99225880	2475	2475	2475	2475	0
205	20231222	160600	99225880	2475	2475	2475	2475	0
206	20231222	160500	99225880	2475	2475	2475	2475	0
207	20231222	160400	99225880	2475	2475	2475	2475	0
208	20231222	160300	99225880	2475	2475	2475	2475	0
209	20231222	160200	99225880	2475	2475	2475	2475	0
210	20231222	160100	99225880	2475	2475	2475	2475	0
211	20231222	160000	99225880	2475	2475	2475	2475	0
212	20231222	155900	99225880	2475	2475	2475	2475	500
213	20231222	155800	99225880	2475	2475	2475	2475	0
214	20231222	155700	99225880	2475	2475	2475	2475	0
215	20231222	155600	99225880	2475	2475	2475	2475	0
216	20231222	155500	99225880	2475	2475	2475	2475	0
217	20231222	155400	99225880	2475	2475	2475	2475	0
218	20231222	155300	99225880	2475	2475	2475	2475	0
219	20231222	155200	99225880	2475	2475	2475	2475	0
220	20231222	155100	99225880	2475	2475	2475	2475	0
221	20231222	155000	99225880	2475	2475	2475	2475	0
222	20231222	154900	99225880	2475	2475	2475	2475	0
223	20231222	154800	99225880	2475	2475	2475	2475	0
224	20231222	154700	99225880	2475	2475	2475	2475	0
225	20231222	154600	99225880	2475	2475	2475	2475	0
226	20231222	154500	99225880	2475	2475	2475	2475	0
227	20231222	154400	99225880	2475	2475	2475	2475	0
228	20231222	154300	99225880	2475	2475	2475	2475	0
229	20231222	154200	99225880	2475	2475	2475	2475	0
230	20231222	154100	99225880	2475	2475	2475	2475	0
231	20231222	154000	99225880	2475	2475	2475	2475	0
232	20231222	153900	99225880	2475	2475	2475	2475	0
233	20231222	153800	99225880	2475	2475	2475	2475	0
234	20231222	153700	99225880	2475	2475	2475	2475	0
235	20231222	153600	99225880	2475	2475	2475	2475	0
236	20231222	153500	99225880	2475	2475	2475	2475	0
237	20231222	153400	99225880	2475	2475	2475	2475	0
238	20231222	153300	99225880	2475	2475	2475	2475	0
239	20231222	153200	99225880	2475	2475	2475	2475	0
240	20231222	153100	99225880	2475	2475	2475	2475	0
241	20231222	153000	99225880	2475	2475	2475	2475	500
242	20231222	152900	97988380	2490	2490	2490	2490	0
243	20231222	152800	97988380	2490	2490	2490	2490	0
244	20231222	152700	97988380	2490	2490	2490	2490	0
245	20231222	152600	97988380	2490	2490	2490	2490	0
246	20231222	152500	97988380	2490	2490	2490	2490	0
247	20231222	152400	97988380	2490	2490	2490	2490	0
248	20231222	152300	97988380	2490	2490	2490	2490	0
249	20231222	152200	97988380	2490	2490	2490	2490	0
250	20231222	152100	97988380	2490	2490	2490	2490	0
251	20231222	152000	97988380	2490	2490	2490	2490	0
252	20231222	151900	97988380	2490	2490	2490	2490	0
253	20231222	151800	97988380	2490	2490	2490	2490	0
254	20231222	151700	97988380	2490	2490	2490	2490	0
255	20231222	151600	97988380	2490	2490	2490	2490	20
256	20231222	151500	97938580	2490	2490	2490	2490	0
257	20231222	151400	97938580	2490	2490	2490	2490	0
258	20231222	151300	97938580	2490	2490	2490	2490	0
259	20231222	151200	97938580	2490	2490	2490	2490	151
260	20231222	151100	97562590	2495	2495	2495	2495	0
261	20231222	151000	97562590	2495	2495	2495	2495	0
262	20231222	150900	97562590	2495	2495	2495	2495	1
263	20231222	150800	97560095	2480	2490	2490	2475	3727
264	20231222	150700	88313180	2490	2490	2490	2490	0
265	20231222	150600	88313180	2490	2490	2490	2490	86
266	20231222	150500	88099040	2500	2500	2500	2500	0
267	20231222	150400	88099040	2500	2495	2500	2495	2
268	20231222	150300	88094045	2490	2490	2490	2490	500
269	20231222	150200	86849045	2495	2495	2495	2495	0
270	20231222	150100	86849045	2495	2495	2495	2495	1
271	20231222	150000	86846550	2490	2490	2490	2490	0
272	20231222	145900	86846550	2490	2490	2490	2490	1
273	20231222	145800	86844060	2500	2500	2500	2500	0
274	20231222	145700	86844060	2500	2500	2500	2500	0
275	20231222	145600	86844060	2500	2500	2500	2500	0
276	20231222	145500	86844060	2500	2500	2500	2500	0
277	20231222	145400	86844060	2500	2500	2500	2500	0
278	20231222	145300	86844060	2500	2500	2500	2500	1
279	20231222	145200	86841560	2490	2490	2490	2490	0
280	20231222	145100	86841560	2490	2490	2490	2490	0
281	20231222	145000	86841560	2490	2490	2490	2490	0
282	20231222	144900	86841560	2490	2490	2490	2490	38
283	20231222	144800	86746940	2490	2490	2490	2490	1
284	20231222	144700	86744450	2500	2500	2500	2500	40
285	20231222	144600	86644450	2500	2500	2500	2500	0
286	20231222	144500	86644450	2500	2500	2500	2500	141
287	20231222	144400	86291950	2490	2490	2490	2490	0
288	20231222	144300	86291950	2490	2490	2490	2490	0
289	20231222	144200	86291950	2490	2490	2490	2490	0
290	20231222	144100	86291950	2490	2490	2490	2490	0
291	20231222	144000	86291950	2490	2490	2490	2490	0
292	20231222	143900	86291950	2490	2490	2490	2490	0
293	20231222	143800	86291950	2490	2490	2490	2490	1
294	20231222	143700	86289460	2490	2490	2490	2490	0
295	20231222	143600	86289460	2490	2490	2490	2490	10
296	20231222	143500	86264560	2490	2490	2490	2490	0
297	20231222	143400	86264560	2490	2490	2490	2490	0
298	20231222	143300	86264560	2490	2490	2490	2490	0
299	20231222	143200	86264560	2490	2490	2490	2490	10
300	20231222	143100	86239660	2490	2490	2490	2490	0
301	20231222	143000	86239660	2490	2490	2490	2490	1
302	20231222	142900	86237170	2490	2490	2490	2490	0
303	20231222	142800	86237170	2490	2490	2490	2490	0
304	20231222	142700	86237170	2490	2490	2490	2490	0
305	20231222	142600	86237170	2490	2495	2495	2490	57
306	20231222	142500	86095130	2500	2500	2500	2500	0
307	20231222	142400	86095130	2500	2500	2500	2500	0
308	20231222	142300	86095130	2500	2500	2500	2500	0
309	20231222	142200	86095130	2500	2500	2500	2500	50
310	20231222	142100	85970130	2490	2495	2495	2490	550
311	20231222	142000	84600440	2495	2495	2495	2495	122
312	20231222	141900	84296050	2495	2495	2495	2495	0
313	20231222	141800	84296050	2495	2495	2495	2495	78
314	20231222	141700	84101440	2495	2495	2495	2495	0
315	20231222	141600	84101440	2495	2495	2495	2495	23
316	20231222	141500	84044055	2500	2500	2500	2500	50
317	20231222	141400	83919055	2500	2500	2500	2500	0
318	20231222	141300	83919055	2500	2500	2500	2500	0
319	20231222	141200	83919055	2500	2500	2500	2500	0
320	20231222	141100	83919055	2500	2500	2500	2500	0
321	20231222	141000	83919055	2500	2500	2500	2500	0
322	20231222	140900	83919055	2500	2500	2500	2500	0
323	20231222	140800	83919055	2500	2500	2500	2500	0
324	20231222	140700	83919055	2500	2500	2500	2500	0
325	20231222	140600	83919055	2500	2500	2500	2500	0
326	20231222	140500	83919055	2500	2500	2500	2500	0
327	20231222	140400	83919055	2500	2500	2500	2500	0
328	20231222	140300	83919055	2500	2500	2500	2500	0
329	20231222	140200	83919055	2500	2500	2500	2500	0
330	20231222	140100	83919055	2500	2500	2500	2500	10
331	20231222	140000	83894055	2500	2500	2500	2500	0
332	20231222	135900	83894055	2500	2505	2505	2500	514
333	20231222	135800	82609050	2500	2500	2500	2485	1888
334	20231222	135700	77895050	2500	2490	2500	2490	49
335	20231222	135600	77772990	2490	2490	2490	2490	0
336	20231222	135500	77772990	2490	2490	2490	2490	112
337	20231222	135400	77494110	2490	2490	2490	2490	0
338	20231222	135300	77494110	2490	2490	2490	2490	5
339	20231222	135200	77481660	2490	2490	2490	2490	40
340	20231222	135100	77382060	2490	2490	2490	2490	0
341	20231222	135000	77382060	2490	2490	2490	2490	0
342	20231222	134900	77382060	2490	2490	2490	2490	0
343	20231222	134800	77382060	2490	2490	2490	2490	0
344	20231222	134700	77382060	2490	2490	2490	2490	0
345	20231222	134600	77382060	2490	2490	2490	2490	5
346	20231222	134500	77369610	2485	2485	2485	2485	0
347	20231222	134400	77369610	2485	2485	2485	2485	26
348	20231222	134300	77305000	2485	2485	2485	2485	0
349	20231222	134200	77305000	2485	2485	2485	2485	3
350	20231222	134100	77297545	2490	2490	2490	2490	0
351	20231222	134000	77297545	2490	2490	2490	2490	0
352	20231222	133900	77297545	2490	2490	2490	2490	0
353	20231222	133800	77297545	2490	2490	2490	2490	0
354	20231222	133700	77297545	2490	2490	2490	2490	0
355	20231222	133600	77297545	2490	2490	2490	2490	0
356	20231222	133500	77297545	2490	2490	2490	2490	0
357	20231222	133400	77297545	2490	2480	2490	2480	383
358	20231222	133300	76347635	2480	2480	2480	2480	0
359	20231222	133200	76347635	2480	2480	2480	2480	0
360	20231222	133100	76347635	2480	2480	2480	2480	0
361	20231222	133000	76347635	2480	2480	2480	2480	0
362	20231222	132900	76347635	2480	2480	2480	2480	0
363	20231222	132800	76347635	2480	2480	2480	2480	801
364	20231222	132700	74361155	2490	2490	2490	2490	0
365	20231222	132600	74361155	2490	2490	2490	2490	0
366	20231222	132500	74361155	2490	2490	2490	2490	0
367	20231222	132400	74361155	2490	2490	2490	2490	0
368	20231222	132300	74361155	2490	2490	2490	2490	31
369	20231222	132200	74283965	2490	2490	2490	2490	0
370	20231222	132100	74283965	2490	2490	2490	2490	0
371	20231222	132000	74283965	2490	2490	2490	2490	0
372	20231222	131900	74283965	2490	2490	2490	2490	106
373	20231222	131800	74020025	2490	2485	2490	2485	3410
374	20231222	131700	65533715	2480	2480	2480	2480	0
375	20231222	131600	65533715	2480	2480	2480	2480	0
376	20231222	131500	65533715	2480	2480	2480	2480	0
377	20231222	131400	65533715	2480	2480	2480	2480	0
378	20231222	131300	65533715	2480	2480	2480	2480	0
379	20231222	131200	65533715	2480	2480	2480	2480	0
380	20231222	131100	65533715	2480	2480	2480	2480	0
381	20231222	131000	65533715	2480	2480	2480	2480	0
382	20231222	130900	65533715	2480	2480	2480	2480	0
383	20231222	130800	65533715	2480	2480	2480	2480	0
384	20231222	130700	65533715	2480	2480	2480	2480	16
385	20231222	130600	65494035	2480	2480	2480	2480	0
386	20231222	130500	65494035	2480	2480	2480	2480	0
387	20231222	130400	65494035	2480	2480	2480	2480	0
388	20231222	130300	65494035	2480	2480	2480	2480	0
389	20231222	130200	65494035	2480	2480	2480	2480	815
390	20231222	130100	63472835	2480	2480	2480	2480	0
391	20231222	130000	63472835	2480	2480	2480	2480	2
392	20231222	125900	63467875	2480	2480	2480	2480	4
393	20231222	125800	63457955	2480	2480	2480	2480	20
394	20231222	125700	63408355	2480	2480	2480	2480	0
395	20231222	125600	63408355	2480	2480	2480	2480	3
396	20231222	125500	63400915	2480	2480	2480	2480	511
397	20231222	125400	62133635	2480	2480	2480	2480	0
398	20231222	125300	62133635	2480	2480	2480	2480	0
399	20231222	125200	62133635	2480	2480	2480	2480	0
400	20231222	125100	62133635	2480	2480	2480	2480	0
401	20231222	125000	62133635	2480	2480	2480	2480	0
402	20231222	124900	62133635	2480	2480	2480	2480	105
403	20231222	124800	61873235	2485	2485	2485	2485	0
404	20231222	124700	61873235	2485	2485	2485	2485	0
405	20231222	124600	61873235	2485	2485	2485	2485	0
406	20231222	124500	61873235	2485	2485	2485	2485	13
407	20231222	124400	61840930	2485	2485	2485	2485	0
408	20231222	124300	61840930	2485	2485	2485	2485	0
409	20231222	124200	61840930	2485	2485	2485	2485	0
410	20231222	124100	61840930	2485	2485	2485	2485	0
411	20231222	124000	61840930	2485	2485	2485	2485	0
412	20231222	123900	61840930	2485	2485	2485	2485	0
413	20231222	123800	61840930	2485	2485	2485	2485	2
414	20231222	123700	61835960	2485	2485	2485	2485	8
415	20231222	123600	61816080	2485	2485	2485	2485	20
416	20231222	123500	61766380	2480	2480	2480	2480	0
417	20231222	123400	61766380	2480	2480	2480	2480	0
418	20231222	123300	61766380	2480	2480	2480	2480	0
419	20231222	123200	61766380	2480	2480	2480	2480	0
420	20231222	123100	61766380	2480	2480	2480	2480	0
421	20231222	123000	61766380	2480	2480	2480	2480	0
422	20231222	122900	61766380	2480	2480	2480	2480	0
423	20231222	122800	61766380	2480	2480	2480	2480	0
424	20231222	122700	61766380	2480	2480	2480	2480	0
425	20231222	122600	61766380	2480	2480	2480	2480	0
426	20231222	122500	61766380	2480	2480	2480	2480	23
427	20231222	122400	61709340	2475	2475	2475	2475	0
428	20231222	122300	61709340	2475	2475	2475	2475	0
429	20231222	122200	61709340	2475	2475	2475	2475	0
430	20231222	122100	61709340	2475	2475	2475	2475	0
431	20231222	122000	61709340	2475	2475	2475	2475	0
432	20231222	121900	61709340	2475	2475	2475	2475	0
433	20231222	121800	61709340	2475	2475	2475	2475	0
434	20231222	121700	61709340	2475	2475	2475	2475	0
435	20231222	121600	61709340	2475	2475	2475	2475	0
436	20231222	121500	61709340	2475	2475	2475	2475	0
437	20231222	121400	61709340	2475	2475	2475	2475	0
438	20231222	121300	61709340	2475	2475	2475	2475	0
439	20231222	121200	61709340	2475	2475	2475	2475	0
440	20231222	121100	61709340	2475	2475	2475	2475	0
441	20231222	121000	61709340	2475	2475	2475	2475	0
442	20231222	120900	61709340	2475	2475	2475	2475	30
443	20231222	120800	61635090	2475	2475	2475	2475	20
444	20231222	120700	61585590	2475	2475	2475	2475	0
445	20231222	120600	61585590	2475	2475	2475	2475	0
446	20231222	120500	61585590	2475	2475	2475	2475	0
447	20231222	120400	61585590	2475	2475	2475	2475	0
448	20231222	120300	61585590	2475	2475	2475	2475	0
449	20231222	120200	61585590	2475	2475	2475	2475	0
450	20231222	120100	61585590	2475	2475	2475	2475	0
451	20231222	120000	61585590	2475	2475	2475	2475	10
452	20231222	115900	61560840	2475	2475	2475	2475	158
453	20231222	115800	61169790	2475	2475	2475	2475	0
454	20231222	115700	61169790	2475	2475	2475	2475	0
455	20231222	115600	61169790	2475	2475	2475	2475	10
456	20231222	115500	61145040	2475	2475	2475	2475	0
457	20231222	115400	61145040	2475	2475	2475	2475	0
458	20231222	115300	61145040	2475	2475	2475	2475	0
459	20231222	115200	61145040	2475	2475	2475	2475	10
460	20231222	115100	61120290	2475	2475	2475	2475	0
461	20231222	115000	61120290	2475	2475	2475	2475	0
462	20231222	114900	61120290	2475	2475	2475	2475	0
463	20231222	114800	61120290	2475	2475	2475	2475	0
464	20231222	114700	61120290	2475	2475	2475	2475	0
465	20231222	114600	61120290	2475	2475	2475	2475	0
466	20231222	114500	61120290	2475	2475	2475	2475	0
467	20231222	114400	61120290	2475	2475	2475	2475	1
468	20231222	114300	61117815	2475	2475	2475	2475	0
469	20231222	114200	61117815	2475	2475	2475	2475	0
470	20231222	114100	61117815	2475	2475	2475	2475	0
471	20231222	114000	61117815	2475	2475	2475	2475	358
472	20231222	113900	60231765	2475	2475	2475	2475	0
473	20231222	113800	60231765	2475	2475	2475	2475	0
474	20231222	113700	60231765	2475	2475	2475	2475	0
475	20231222	113600	60231765	2475	2475	2475	2475	1
476	20231222	113500	60229290	2475	2475	2475	2475	0
477	20231222	113400	60229290	2475	2475	2475	2475	0
478	20231222	113300	60229290	2475	2475	2475	2475	0
479	20231222	113200	60229290	2475	2475	2475	2475	20
480	20231222	113100	60179790	2475	2475	2475	2475	12
481	20231222	113000	60150090	2475	2475	2475	2475	22
482	20231222	112900	60095640	2475	2475	2475	2475	11
483	20231222	112800	60068415	2475	2475	2475	2475	0
484	20231222	112700	60068415	2475	2475	2475	2475	494
485	20231222	112600	58845765	2475	2475	2475	2475	0
486	20231222	112500	58845765	2475	2475	2475	2475	0
487	20231222	112400	58845765	2475	2475	2475	2475	0
488	20231222	112300	58845765	2475	2475	2475	2475	2457
489	20231222	112200	52764690	2480	2480	2480	2480	0
490	20231222	112100	52764690	2480	2480	2480	2480	0
491	20231222	112000	52764690	2480	2480	2480	2480	10
492	20231222	111900	52739890	2480	2480	2480	2480	2
493	20231222	111800	52734930	2480	2480	2480	2480	3
494	20231222	111700	52727490	2480	2480	2480	2480	0
495	20231222	111600	52727490	2480	2480	2480	2480	0
496	20231222	111500	52727490	2480	2480	2480	2480	9
497	20231222	111400	52705170	2480	2480	2480	2480	58
498	20231222	111300	52561330	2480	2480	2480	2480	70
499	20231222	111200	52387730	2480	2480	2480	2480	0
500	20231222	111100	52387730	2480	2480	2480	2480	100
501	20231222	111000	52139730	2485	2485	2485	2485	0
502	20231222	110900	52139730	2485	2480	2485	2480	372
503	20231222	110800	51216185	2480	2480	2480	2480	20
504	20231222	110700	51166585	2480	2480	2480	2480	0
505	20231222	110600	51166585	2480	2480	2480	2480	5
506	20231222	110500	51154185	2475	2475	2475	2475	0
507	20231222	110400	51154185	2475	2475	2475	2475	5
508	20231222	110300	51141810	2475	2475	2475	2475	0
509	20231222	110200	51141810	2475	2475	2475	2475	0
510	20231222	110100	51141810	2475	2475	2475	2475	0
511	20231222	110000	51141810	2475	2475	2475	2475	0
512	20231222	105900	51141810	2475	2475	2475	2475	0
513	20231222	105800	51141810	2475	2475	2475	2475	10
514	20231222	105700	51117060	2485	2485	2485	2485	0
515	20231222	105600	51117060	2485	2485	2485	2485	0
516	20231222	105500	51117060	2485	2485	2485	2485	0
517	20231222	105400	51117060	2485	2485	2485	2485	0
518	20231222	105300	51117060	2485	2485	2485	2485	0
519	20231222	105200	51117060	2485	2485	2485	2485	0
520	20231222	105100	51117060	2485	2480	2485	2480	414
521	20231222	105000	50088755	2480	2480	2480	2480	0
522	20231222	104900	50088755	2480	2480	2480	2480	1
523	20231222	104800	50086275	2480	2480	2480	2480	2
524	20231222	104700	50081315	2480	2480	2480	2480	0
525	20231222	104600	50081315	2480	2480	2480	2480	1
526	20231222	104500	50078835	2475	2475	2475	2475	0
527	20231222	104400	50078835	2475	2475	2475	2475	0
528	20231222	104300	50078835	2475	2475	2475	2475	636
529	20231222	104200	48504735	2475	2475	2475	2475	0
530	20231222	104100	48504735	2475	2475	2475	2475	0
531	20231222	104000	48504735	2475	2475	2475	2475	0
532	20231222	103900	48504735	2475	2475	2475	2475	294
533	20231222	103800	47777085	2475	2475	2475	2475	0
534	20231222	103700	47777085	2475	2475	2475	2475	0
535	20231222	103600	47777085	2475	2475	2475	2475	0
536	20231222	103500	47777085	2475	2475	2475	2475	0
537	20231222	103400	47777085	2475	2475	2475	2475	0
538	20231222	103300	47777085	2475	2475	2475	2475	8
539	20231222	103200	47757285	2480	2480	2480	2480	0
540	20231222	103100	47757285	2480	2480	2480	2480	60
541	20231222	103000	47608485	2480	2480	2480	2480	0
542	20231222	102900	47608485	2480	2480	2480	2480	1
543	20231222	102800	47606005	2485	2485	2485	2480	144
544	20231222	102700	47248800	2480	2480	2480	2480	72
545	20231222	102600	47070240	2485	2485	2485	2485	0
546	20231222	102500	47070240	2485	2485	2485	2485	0
547	20231222	102400	47070240	2485	2485	2485	2485	0
548	20231222	102300	47070240	2485	2485	2485	2485	0
549	20231222	102200	47070240	2485	2475	2485	2475	501
550	20231222	102100	45830255	2485	2485	2485	2485	0
551	20231222	102000	45830255	2485	2485	2485	2485	3
552	20231222	101900	45822800	2490	2490	2490	2490	0
553	20231222	101800	45822800	2490	2490	2490	2490	0
554	20231222	101700	45822800	2490	2490	2490	2490	0
555	20231222	101600	45822800	2490	2490	2490	2490	0
556	20231222	101500	45822800	2490	2490	2490	2490	0
557	20231222	101400	45822800	2490	2475	2490	2475	501
558	20231222	101300	44582810	2490	2490	2490	2490	0
559	20231222	101200	44582810	2490	2490	2490	2490	0
560	20231222	101100	44582810	2490	2490	2490	2490	0
561	20231222	101000	44582810	2490	2490	2490	2490	0
562	20231222	100900	44582810	2490	2490	2490	2490	0
563	20231222	100800	44582810	2490	2480	2490	2480	37
564	20231222	100700	44490865	2475	2475	2475	2475	0
565	20231222	100600	44490865	2475	2480	2480	2475	200
566	20231222	100500	43995850	2490	2490	2490	2490	0
567	20231222	100400	43995850	2490	2490	2490	2490	0
568	20231222	100300	43995850	2490	2490	2490	2490	1
569	20231222	100200	43993360	2490	2490	2490	2490	34
570	20231222	100100	43908700	2480	2480	2480	2480	0
571	20231222	100000	43908700	2480	2480	2480	2480	0
572	20231222	095900	43908700	2480	2480	2480	2480	0
573	20231222	095800	43908700	2480	2480	2480	2480	290
574	20231222	095700	43189500	2480	2480	2480	2480	0
575	20231222	095600	43189500	2480	2480	2480	2480	200
576	20231222	095500	42693500	2485	2480	2485	2480	75
577	20231222	095400	42507175	2480	2480	2480	2480	434
578	20231222	095300	41430855	2475	2475	2475	2475	100
579	20231222	095200	41183355	2475	2475	2475	2475	0
580	20231222	095100	41183355	2475	2475	2475	2475	34
581	20231222	095000	41099205	2480	2480	2480	2480	25
582	20231222	094900	41037205	2480	2480	2480	2480	6
583	20231222	094800	41022325	2475	2475	2475	2475	400
584	20231222	094700	40032325	2475	2475	2475	2475	0
585	20231222	094600	40032325	2475	2475	2475	2475	80
586	20231222	094500	39834325	2480	2480	2480	2480	0
587	20231222	094400	39834325	2480	2480	2480	2480	405
588	20231222	094300	38829925	2480	2480	2480	2480	0
589	20231222	094200	38829925	2480	2480	2480	2480	0
590	20231222	094100	38829925	2480	2480	2480	2480	2
591	20231222	094000	38824965	2485	2485	2485	2485	0
592	20231222	093900	38824965	2485	2480	2485	2480	6
593	20231222	093800	38810075	2475	2470	2475	2470	1803
594	20231222	093700	34349160	2470	2470	2470	2470	587
595	20231222	093600	32899270	2470	2470	2470	2470	5
596	20231222	093500	32886920	2470	2470	2470	2470	0
597	20231222	093400	32886920	2470	2470	2470	2470	1
598	20231222	093300	32884450	2470	2475	2475	2470	203
599	20231222	093200	32382035	2460	2470	2470	2460	1149
600	20231222	093100	29551230	2480	2480	2480	2480	47
601	20231222	093000	29434670	2480	2480	2480	2480	0
602	20231222	092900	29434670	2480	2475	2480	2470	901
603	20231222	092800	27209090	2470	2470	2470	2470	50
604	20231222	092700	27085590	2470	2475	2475	2470	318
605	20231222	092600	26299680	2480	2480	2480	2480	0
606	20231222	092500	26299680	2480	2480	2480	2480	6
607	20231222	092400	26284800	2480	2480	2480	2480	0
608	20231222	092300	26284800	2480	2480	2480	2480	0
609	20231222	092200	26284800	2480	2480	2480	2480	0
610	20231222	092100	26284800	2480	2480	2480	2480	920
611	20231222	092000	24003200	2490	2490	2490	2490	51
612	20231222	091900	23876210	2490	2490	2490	2490	0
613	20231222	091800	23876210	2490	2490	2490	2490	1
614	20231222	091700	23873720	2495	2495	2495	2495	1
615	20231222	091600	23871225	2495	2490	2495	2490	15
616	20231222	091500	23833825	2485	2485	2485	2485	111
617	20231222	091400	23557990	2485	2475	2485	2475	679
618	20231222	091300	21872575	2465	2465	2465	2465	1
619	20231222	091200	21870110	2465	2480	2480	2465	1036
620	20231222	091100	19311105	2485	2485	2485	2485	0
621	20231222	091000	19311105	2485	2490	2490	2460	1555
622	20231222	090900	15463825	2495	2495	2500	2475	1843
623	20231222	090800	10886695	2500	2500	2500	2500	219
624	20231222	090700	10339195	2510	2505	2510	2505	90
625	20231222	090600	10113740	2505	2505	2505	2505	1
626	20231222	090500	10111235	2505	2505	2515	2500	1244
627	20231222	090400	6995055	2515	2510	2515	2510	16
628	20231222	090300	6954890	2510	2510	2510	2510	282
629	20231222	090200	6247070	2515	2515	2515	2515	95
630	20231222	090100	6008145	2525	2520	2525	2505	859
631	20231222	090000	3851340	2530	2530	2530	2520	1524