KissMeData/065570/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	194000	160276465	2995	2995	2995	2995	1543
3	20231222	193900	160276465	2995	2995	2995	2995	0
4	20231222	193800	160276465	2995	2995	2995	2995	0
5	20231222	193700	160276465	2995	2995	2995	2995	0
6	20231222	193600	160276465	2995	2995	2995	2995	0
7	20231222	193500	160276465	2995	2995	2995	2995	0
8	20231222	193400	160276465	2995	2995	2995	2995	0
9	20231222	193300	160276465	2995	2995	2995	2995	0
10	20231222	193200	160276465	2995	2995	2995	2995	0
11	20231222	193100	160276465	2995	2995	2995	2995	0
12	20231222	193000	160276465	2995	2995	2995	2995	0
13	20231222	192900	160276465	2995	2995	2995	2995	0
14	20231222	192800	160276465	2995	2995	2995	2995	0
15	20231222	192700	160276465	2995	2995	2995	2995	0
16	20231222	192600	160276465	2995	2995	2995	2995	0
17	20231222	192500	160276465	2995	2995	2995	2995	0
18	20231222	192400	160276465	2995	2995	2995	2995	0
19	20231222	192300	160276465	2995	2995	2995	2995	0
20	20231222	192200	160276465	2995	2995	2995	2995	0
21	20231222	192100	160276465	2995	2995	2995	2995	0
22	20231222	192000	160276465	2995	2995	2995	2995	0
23	20231222	191900	160276465	2995	2995	2995	2995	0
24	20231222	191800	160276465	2995	2995	2995	2995	0
25	20231222	191700	160276465	2995	2995	2995	2995	0
26	20231222	191600	160276465	2995	2995	2995	2995	0
27	20231222	191500	160276465	2995	2995	2995	2995	0
28	20231222	191400	160276465	2995	2995	2995	2995	0
29	20231222	191300	160276465	2995	2995	2995	2995	0
30	20231222	191200	160276465	2995	2995	2995	2995	0
31	20231222	191100	160276465	2995	2995	2995	2995	0
32	20231222	191000	160276465	2995	2995	2995	2995	1543
33	20231222	190900	160276465	2995	2995	2995	2995	0
34	20231222	190800	160276465	2995	2995	2995	2995	0
35	20231222	190700	160276465	2995	2995	2995	2995	0
36	20231222	190600	160276465	2995	2995	2995	2995	0
37	20231222	190500	160276465	2995	2995	2995	2995	0
38	20231222	190400	160276465	2995	2995	2995	2995	0
39	20231222	190300	160276465	2995	2995	2995	2995	0
40	20231222	190200	160276465	2995	2995	2995	2995	0
41	20231222	190100	160276465	2995	2995	2995	2995	0
42	20231222	190000	160276465	2995	2995	2995	2995	0
43	20231222	185900	160276465	2995	2995	2995	2995	0
44	20231222	185800	160276465	2995	2995	2995	2995	0
45	20231222	185700	160276465	2995	2995	2995	2995	0
46	20231222	185600	160276465	2995	2995	2995	2995	0
47	20231222	185500	160276465	2995	2995	2995	2995	0
48	20231222	185400	160276465	2995	2995	2995	2995	0
49	20231222	185300	160276465	2995	2995	2995	2995	0
50	20231222	185200	160276465	2995	2995	2995	2995	0
51	20231222	185100	160276465	2995	2995	2995	2995	0
52	20231222	185000	160276465	2995	2995	2995	2995	0
53	20231222	184900	160276465	2995	2995	2995	2995	0
54	20231222	184800	160276465	2995	2995	2995	2995	0
55	20231222	184700	160276465	2995	2995	2995	2995	0
56	20231222	184600	160276465	2995	2995	2995	2995	0
57	20231222	184500	160276465	2995	2995	2995	2995	0
58	20231222	184400	160276465	2995	2995	2995	2995	0
59	20231222	184300	160276465	2995	2995	2995	2995	0
60	20231222	184200	160276465	2995	2995	2995	2995	0
61	20231222	184100	160276465	2995	2995	2995	2995	0
62	20231222	184000	160276465	2995	2995	2995	2995	1543
63	20231222	183900	160276465	2995	2995	2995	2995	0
64	20231222	183800	160276465	2995	2995	2995	2995	0
65	20231222	183700	160276465	2995	2995	2995	2995	0
66	20231222	183600	160276465	2995	2995	2995	2995	0
67	20231222	183500	160276465	2995	2995	2995	2995	0
68	20231222	183400	160276465	2995	2995	2995	2995	0
69	20231222	183300	160276465	2995	2995	2995	2995	0
70	20231222	183200	160276465	2995	2995	2995	2995	0
71	20231222	183100	160276465	2995	2995	2995	2995	0
72	20231222	183000	160276465	2995	2995	2995	2995	0
73	20231222	182900	160276465	2995	2995	2995	2995	0
74	20231222	182800	160276465	2995	2995	2995	2995	0
75	20231222	182700	160276465	2995	2995	2995	2995	0
76	20231222	182600	160276465	2995	2995	2995	2995	0
77	20231222	182500	160276465	2995	2995	2995	2995	0
78	20231222	182400	160276465	2995	2995	2995	2995	0
79	20231222	182300	160276465	2995	2995	2995	2995	0
80	20231222	182200	160276465	2995	2995	2995	2995	0
81	20231222	182100	160276465	2995	2995	2995	2995	0
82	20231222	182000	160276465	2995	2995	2995	2995	0
83	20231222	181900	160276465	2995	2995	2995	2995	0
84	20231222	181800	160276465	2995	2995	2995	2995	0
85	20231222	181700	160276465	2995	2995	2995	2995	0
86	20231222	181600	160276465	2995	2995	2995	2995	0
87	20231222	181500	160276465	2995	2995	2995	2995	0
88	20231222	181400	160276465	2995	2995	2995	2995	0
89	20231222	181300	160276465	2995	2995	2995	2995	0
90	20231222	181200	160276465	2995	2995	2995	2995	0
91	20231222	181100	160276465	2995	2995	2995	2995	0
92	20231222	181000	160276465	2995	2995	2995	2995	1543
93	20231222	180900	160276465	2995	2995	2995	2995	0
94	20231222	180800	160276465	2995	2995	2995	2995	0
95	20231222	180700	160276465	2995	2995	2995	2995	0
96	20231222	180600	160276465	2995	2995	2995	2995	0
97	20231222	180500	160276465	2995	2995	2995	2995	0
98	20231222	180400	160276465	2995	2995	2995	2995	0
99	20231222	180300	160276465	2995	2995	2995	2995	0
100	20231222	180200	160276465	2995	2995	2995	2995	0
101	20231222	180100	160276465	2995	2995	2995	2995	0
102	20231222	180000	160276465	2995	2995	2995	2995	0
103	20231222	175900	160276465	2995	2995	2995	2995	0
104	20231222	175800	160276465	2995	2995	2995	2995	0
105	20231222	175700	160276465	2995	2995	2995	2995	0
106	20231222	175600	160276465	2995	2995	2995	2995	0
107	20231222	175500	160276465	2995	2995	2995	2995	0
108	20231222	175400	160276465	2995	2995	2995	2995	0
109	20231222	175300	160276465	2995	2995	2995	2995	0
110	20231222	175200	160276465	2995	2995	2995	2995	0
111	20231222	175100	160276465	2995	2995	2995	2995	0
112	20231222	175000	160276465	2995	2995	2995	2995	0
113	20231222	174900	160276465	2995	2995	2995	2995	0
114	20231222	174800	160276465	2995	2995	2995	2995	0
115	20231222	174700	160276465	2995	2995	2995	2995	0
116	20231222	174600	160276465	2995	2995	2995	2995	0
117	20231222	174500	160276465	2995	2995	2995	2995	0
118	20231222	174400	160276465	2995	2995	2995	2995	0
119	20231222	174300	160276465	2995	2995	2995	2995	0
120	20231222	174200	160276465	2995	2995	2995	2995	0
121	20231222	174100	160276465	2995	2995	2995	2995	0
122	20231222	174000	160276465	2995	2995	2995	2995	1543
123	20231222	173900	160276465	2995	2995	2995	2995	0
124	20231222	173800	160276465	2995	2995	2995	2995	0
125	20231222	173700	160276465	2995	2995	2995	2995	0
126	20231222	173600	160276465	2995	2995	2995	2995	0
127	20231222	173500	160276465	2995	2995	2995	2995	0
128	20231222	173400	160276465	2995	2995	2995	2995	0
129	20231222	173300	160276465	2995	2995	2995	2995	0
130	20231222	173200	160276465	2995	2995	2995	2995	0
131	20231222	173100	160276465	2995	2995	2995	2995	0
132	20231222	173000	160276465	2995	2995	2995	2995	0
133	20231222	172900	160276465	2995	2995	2995	2995	0
134	20231222	172800	160276465	2995	2995	2995	2995	0
135	20231222	172700	160276465	2995	2995	2995	2995	0
136	20231222	172600	160276465	2995	2995	2995	2995	0
137	20231222	172500	160276465	2995	2995	2995	2995	0
138	20231222	172400	160276465	2995	2995	2995	2995	0
139	20231222	172300	160276465	2995	2995	2995	2995	0
140	20231222	172200	160276465	2995	2995	2995	2995	0
141	20231222	172100	160276465	2995	2995	2995	2995	0
142	20231222	172000	160276465	2995	2995	2995	2995	0
143	20231222	171900	160276465	2995	2995	2995	2995	0
144	20231222	171800	160276465	2995	2995	2995	2995	0
145	20231222	171700	160276465	2995	2995	2995	2995	0
146	20231222	171600	160276465	2995	2995	2995	2995	0
147	20231222	171500	160276465	2995	2995	2995	2995	0
148	20231222	171400	160276465	2995	2995	2995	2995	0
149	20231222	171300	160276465	2995	2995	2995	2995	0
150	20231222	171200	160276465	2995	2995	2995	2995	0
151	20231222	171100	160276465	2995	2995	2995	2995	0
152	20231222	171000	160276465	2995	2995	2995	2995	1543
153	20231222	170900	160276465	2995	2995	2995	2995	0
154	20231222	170800	160276465	2995	2995	2995	2995	0
155	20231222	170700	160276465	2995	2995	2995	2995	0
156	20231222	170600	160276465	2995	2995	2995	2995	0
157	20231222	170500	160276465	2995	2995	2995	2995	0
158	20231222	170400	160276465	2995	2995	2995	2995	0
159	20231222	170300	160276465	2995	2995	2995	2995	0
160	20231222	170200	160276465	2995	2995	2995	2995	0
161	20231222	170100	160276465	2995	2995	2995	2995	0
162	20231222	170000	160276465	2995	2995	2995	2995	0
163	20231222	165900	160276465	2995	2995	2995	2995	0
164	20231222	165800	160276465	2995	2995	2995	2995	0
165	20231222	165700	160276465	2995	2995	2995	2995	0
166	20231222	165600	160276465	2995	2995	2995	2995	0
167	20231222	165500	160276465	2995	2995	2995	2995	0
168	20231222	165400	160276465	2995	2995	2995	2995	0
169	20231222	165300	160276465	2995	2995	2995	2995	0
170	20231222	165200	160276465	2995	2995	2995	2995	0
171	20231222	165100	160276465	2995	2995	2995	2995	0
172	20231222	165000	160276465	2995	2995	2995	2995	0
173	20231222	164900	160276465	2995	2995	2995	2995	0
174	20231222	164800	160276465	2995	2995	2995	2995	0
175	20231222	164700	160276465	2995	2995	2995	2995	0
176	20231222	164600	160276465	2995	2995	2995	2995	0
177	20231222	164500	160276465	2995	2995	2995	2995	0
178	20231222	164400	160276465	2995	2995	2995	2995	0
179	20231222	164300	160276465	2995	2995	2995	2995	0
180	20231222	164200	160276465	2995	2995	2995	2995	0
181	20231222	164100	160276465	2995	2995	2995	2995	0
182	20231222	164000	160276465	2995	2995	2995	2995	1543
183	20231222	163900	160276465	2995	2995	2995	2995	0
184	20231222	163800	160276465	2995	2995	2995	2995	0
185	20231222	163700	160276465	2995	2995	2995	2995	0
186	20231222	163600	160276465	2995	2995	2995	2995	0
187	20231222	163500	160276465	2995	2995	2995	2995	0
188	20231222	163400	160276465	2995	2995	2995	2995	0
189	20231222	163300	160276465	2995	2995	2995	2995	0
190	20231222	163200	160276465	2995	2995	2995	2995	0
191	20231222	163100	160276465	2995	2995	2995	2995	0
192	20231222	163000	160276465	2995	2995	2995	2995	0
193	20231222	162900	160276465	2995	2995	2995	2995	0
194	20231222	162800	160276465	2995	2995	2995	2995	0
195	20231222	162700	160276465	2995	2995	2995	2995	0
196	20231222	162600	160276465	2995	2995	2995	2995	0
197	20231222	162500	160276465	2995	2995	2995	2995	0
198	20231222	162400	160276465	2995	2995	2995	2995	0
199	20231222	162300	160276465	2995	2995	2995	2995	0
200	20231222	162200	160276465	2995	2995	2995	2995	0
201	20231222	162100	160276465	2995	2995	2995	2995	0
202	20231222	162000	160276465	2995	2995	2995	2995	0
203	20231222	161900	160276465	2995	2995	2995	2995	0
204	20231222	161800	160276465	2995	2995	2995	2995	0
205	20231222	161700	160276465	2995	2995	2995	2995	0
206	20231222	161600	160276465	2995	2995	2995	2995	0
207	20231222	161500	160276465	2995	2995	2995	2995	0
208	20231222	161400	160276465	2995	2995	2995	2995	0
209	20231222	161300	160276465	2995	2995	2995	2995	0
210	20231222	161200	160276465	2995	2995	2995	2995	0
211	20231222	161100	160276465	2995	2995	2995	2995	0
212	20231222	161000	160276465	2995	2995	2995	2995	1543
213	20231222	160900	160276465	2995	2995	2995	2995	0
214	20231222	160800	160276465	2995	2995	2995	2995	0
215	20231222	160700	160276465	2995	2995	2995	2995	0
216	20231222	160600	160276465	2995	2995	2995	2995	0
217	20231222	160500	160276465	2995	2995	2995	2995	0
218	20231222	160400	160276465	2995	2995	2995	2995	0
219	20231222	160300	160276465	2995	2995	2995	2995	0
220	20231222	160200	160276465	2995	2995	2995	2995	0
221	20231222	160100	160276465	2995	2995	2995	2995	0
222	20231222	160000	160276465	2995	2995	2995	2995	0
223	20231222	155900	160276465	2995	2995	2995	2995	0
224	20231222	155800	160276465	2995	2995	2995	2995	0
225	20231222	155700	160276465	2995	2995	2995	2995	0
226	20231222	155600	160276465	2995	2995	2995	2995	0
227	20231222	155500	160276465	2995	2995	2995	2995	0
228	20231222	155400	160276465	2995	2995	2995	2995	0
229	20231222	155300	160276465	2995	2995	2995	2995	0
230	20231222	155200	160276465	2995	2995	2995	2995	0
231	20231222	155100	160276465	2995	2995	2995	2995	0
232	20231222	155000	160276465	2995	2995	2995	2995	0
233	20231222	154900	160276465	2995	2995	2995	2995	0
234	20231222	154800	160276465	2995	2995	2995	2995	0
235	20231222	154700	160276465	2995	2995	2995	2995	0
236	20231222	154600	160276465	2995	2995	2995	2995	0
237	20231222	154500	160276465	2995	2995	2995	2995	0
238	20231222	154400	160276465	2995	2995	2995	2995	0
239	20231222	154300	160276465	2995	2995	2995	2995	0
240	20231222	154200	160276465	2995	2995	2995	2995	0
241	20231222	154100	160276465	2995	2995	2995	2995	0
242	20231222	154000	160276465	2995	2995	2995	2995	1543
243	20231222	153900	160276465	2995	2995	2995	2995	0
244	20231222	153800	160276465	2995	2995	2995	2995	0
245	20231222	153700	160276465	2995	2995	2995	2995	0
246	20231222	153600	160276465	2995	2995	2995	2995	0
247	20231222	153500	160276465	2995	2995	2995	2995	0
248	20231222	153400	160276465	2995	2995	2995	2995	0
249	20231222	153300	160276465	2995	2995	2995	2995	0
250	20231222	153200	160276465	2995	2995	2995	2995	0
251	20231222	153100	160276465	2995	2995	2995	2995	0
252	20231222	153000	160276465	2995	2995	2995	2995	1543
253	20231222	152900	155655180	3000	3000	3000	3000	0
254	20231222	152800	155655180	3000	3000	3000	3000	0
255	20231222	152700	155655180	3000	3000	3000	3000	0
256	20231222	152600	155655180	3000	3000	3000	3000	0
257	20231222	152500	155655180	3000	3000	3000	3000	0
258	20231222	152400	155655180	3000	3000	3000	3000	0
259	20231222	152300	155655180	3000	3000	3000	3000	0
260	20231222	152200	155655180	3000	3000	3000	3000	0
261	20231222	152100	155655180	3000	3000	3000	3000	0
262	20231222	152000	155655180	3000	3000	3000	3000	0
263	20231222	151900	155655180	3000	2990	3000	2965	1721
264	20231222	151800	150505860	2995	2995	2995	2995	0
265	20231222	151700	150505860	2995	2995	2995	2995	0
266	20231222	151600	150505860	2995	2990	2995	2990	350
267	20231222	151500	149459000	2990	2975	2990	2975	1000
268	20231222	151400	146479245	2975	2975	2975	2975	110
269	20231222	151300	146151995	2975	2975	2975	2975	40
270	20231222	151200	146032995	2970	2970	2970	2970	0
271	20231222	151100	146032995	2970	2970	2970	2970	52
272	20231222	151000	145878555	2960	2960	2960	2960	0
273	20231222	150900	145878555	2960	2960	2960	2960	0
274	20231222	150800	145878555	2960	2960	2960	2960	51
275	20231222	150700	145727595	2965	2965	2965	2965	0
276	20231222	150600	145727595	2965	2965	2965	2965	0
277	20231222	150500	145727595	2965	2965	2965	2965	545
278	20231222	150400	144111670	2965	2965	2965	2965	11
279	20231222	150300	144079055	2965	2965	2965	2965	2
280	20231222	150200	144073125	2970	2970	2970	2970	0
281	20231222	150100	144073125	2970	2970	2970	2970	0
282	20231222	150000	144073125	2970	2975	2975	2970	190
283	20231222	145900	143508815	2970	2975	2975	2970	23
284	20231222	145800	143440395	2970	2970	2970	2970	0
285	20231222	145700	143440395	2970	2970	2970	2970	3
286	20231222	145600	143431485	2970	2970	2970	2970	0
287	20231222	145500	143431485	2970	2970	2970	2970	0
288	20231222	145400	143431485	2970	2970	2970	2970	0
289	20231222	145300	143431485	2970	2970	2970	2970	0
290	20231222	145200	143431485	2970	2970	2970	2970	557
291	20231222	145100	141777195	2975	2975	2975	2975	0
292	20231222	145000	141777195	2975	2975	2975	2975	1290
293	20231222	144900	137939445	2975	2975	2975	2975	37
294	20231222	144800	137829370	2980	2980	2980	2980	0
295	20231222	144700	137829370	2980	2980	2980	2980	656
296	20231222	144600	135874490	2980	2980	2980	2980	1
297	20231222	144500	135871510	2980	2980	2980	2980	0
298	20231222	144400	135871510	2980	2980	2980	2980	0
299	20231222	144300	135871510	2980	2980	2980	2980	0
300	20231222	144200	135871510	2980	2980	2980	2980	0
301	20231222	144100	135871510	2980	2980	2980	2980	0
302	20231222	144000	135871510	2980	2980	2980	2980	0
303	20231222	143900	135871510	2980	2980	2980	2980	0
304	20231222	143800	135871510	2980	2980	2980	2980	0
305	20231222	143700	135871510	2980	2980	2980	2980	1
306	20231222	143600	135868530	2980	2980	2980	2980	0
307	20231222	143500	135868530	2980	2980	2980	2980	0
308	20231222	143400	135868530	2980	2980	2980	2980	0
309	20231222	143300	135868530	2980	2980	2980	2980	0
310	20231222	143200	135868530	2980	2980	2980	2980	500
311	20231222	143100	134378530	2980	2980	2980	2980	0
312	20231222	143000	134378530	2980	2980	2980	2980	0
313	20231222	142900	134378530	2980	2980	2980	2980	9
314	20231222	142800	134351710	2980	2980	2980	2980	0
315	20231222	142700	134351710	2980	2980	2980	2980	0
316	20231222	142600	134351710	2980	2980	2980	2980	0
317	20231222	142500	134351710	2980	2980	2980	2980	0
318	20231222	142400	134351710	2980	2980	2980	2980	0
319	20231222	142300	134351710	2980	2980	2980	2980	0
320	20231222	142200	134351710	2980	2980	2980	2980	0
321	20231222	142100	134351710	2980	2980	2980	2980	0
322	20231222	142000	134351710	2980	2980	2980	2980	0
323	20231222	141900	134351710	2980	2980	2980	2980	0
324	20231222	141800	134351710	2980	2980	2980	2980	0
325	20231222	141700	134351710	2980	2980	2980	2980	6
326	20231222	141600	134333830	2980	2985	2985	2980	127
327	20231222	141500	133954870	3000	3000	3000	3000	0
328	20231222	141400	133954870	3000	3000	3000	3000	0
329	20231222	141300	133954870	3000	3000	3000	3000	0
330	20231222	141200	133954870	3000	3000	3000	3000	0
331	20231222	141100	133954870	3000	3000	3000	3000	0
332	20231222	141000	133954870	3000	3000	3000	3000	0
333	20231222	140900	133954870	3000	3000	3000	3000	0
334	20231222	140800	133954870	3000	3000	3000	3000	0
335	20231222	140700	133954870	3000	3000	3000	3000	20
336	20231222	140600	133894870	2975	2975	2975	2975	0
337	20231222	140500	133894870	2975	2975	2975	2975	0
338	20231222	140400	133894870	2975	2975	2975	2975	0
339	20231222	140300	133894870	2975	2975	2975	2975	0
340	20231222	140200	133894870	2975	2975	2975	2975	0
341	20231222	140100	133894870	2975	2975	2975	2975	0
342	20231222	140000	133894870	2975	2975	2975	2975	0
343	20231222	135900	133894870	2975	2975	2975	2975	0
344	20231222	135800	133894870	2975	2975	2975	2975	0
345	20231222	135700	133894870	2975	2975	2975	2975	1321
346	20231222	135600	129964895	2975	2975	2975	2975	0
347	20231222	135500	129964895	2975	2975	2975	2975	0
348	20231222	135400	129964895	2975	2975	2975	2975	0
349	20231222	135300	129964895	2975	2975	2975	2975	0
350	20231222	135200	129964895	2975	2975	2975	2975	0
351	20231222	135100	129964895	2975	2975	2975	2975	0
352	20231222	135000	129964895	2975	2975	2975	2975	0
353	20231222	134900	129964895	2975	2975	2975	2975	0
354	20231222	134800	129964895	2975	2975	2975	2975	0
355	20231222	134700	129964895	2975	2975	2975	2975	0
356	20231222	134600	129964895	2975	2975	2975	2975	0
357	20231222	134500	129964895	2975	2975	2975	2975	0
358	20231222	134400	129964895	2975	2975	2975	2975	0
359	20231222	134300	129964895	2975	2975	2975	2975	0
360	20231222	134200	129964895	2975	2975	2975	2975	1000
361	20231222	134100	126989895	3000	3000	3000	3000	0
362	20231222	134000	126989895	3000	3000	3000	3000	0
363	20231222	133900	126989895	3000	3000	3000	3000	0
364	20231222	133800	126989895	3000	3000	3000	3000	1
365	20231222	133700	126986895	2995	2995	2995	2995	0
366	20231222	133600	126986895	2995	2995	2995	2995	500
367	20231222	133500	125489395	2995	2990	2995	2990	300
368	20231222	133400	124592195	2990	2990	2990	2990	200
369	20231222	133300	123994195	2990	2980	2990	2980	472
370	20231222	133200	122584585	2980	2980	2980	2980	0
371	20231222	133100	122584585	2980	2980	2980	2980	0
372	20231222	133000	122584585	2980	2980	2980	2980	9
373	20231222	132900	122557765	2975	2975	2975	2975	0
374	20231222	132800	122557765	2975	2975	2975	2975	0
375	20231222	132700	122557765	2975	2975	2975	2975	0
376	20231222	132600	122557765	2975	2975	2975	2975	0
377	20231222	132500	122557765	2975	2975	2975	2975	0
378	20231222	132400	122557765	2975	2975	2975	2975	0
379	20231222	132300	122557765	2975	2975	2975	2975	0
380	20231222	132200	122557765	2975	2975	2975	2975	0
381	20231222	132100	122557765	2975	2975	2975	2975	100
382	20231222	132000	122260265	2980	2980	2980	2980	0
383	20231222	131900	122260265	2980	2980	2980	2980	0
384	20231222	131800	122260265	2980	2980	2980	2980	0
385	20231222	131700	122260265	2980	2980	2980	2980	0
386	20231222	131600	122260265	2980	2980	2980	2980	0
387	20231222	131500	122260265	2980	2980	2980	2980	0
388	20231222	131400	122260265	2980	2980	2980	2980	2
389	20231222	131300	122254305	2975	2975	2975	2975	0
390	20231222	131200	122254305	2975	2975	2975	2975	0
391	20231222	131100	122254305	2975	2975	2975	2975	25
392	20231222	131000	122179930	2975	2975	2975	2975	0
393	20231222	130900	122179930	2975	2975	2975	2975	0
394	20231222	130800	122179930	2975	2975	2975	2975	191
395	20231222	130700	121611705	2975	2975	2975	2975	0
396	20231222	130600	121611705	2975	2975	2975	2975	149
397	20231222	130500	121168430	2975	2975	2975	2975	1
398	20231222	130400	121165455	2970	2970	2970	2970	231
399	20231222	130300	120479385	2970	2970	2970	2970	0
400	20231222	130200	120479385	2970	2970	2970	2970	0
401	20231222	130100	120479385	2970	2970	2970	2970	0
402	20231222	130000	120479385	2970	2970	2970	2970	0
403	20231222	125900	120479385	2970	2970	2970	2970	0
404	20231222	125800	120479385	2970	2970	2970	2970	0
405	20231222	125700	120479385	2970	2970	2970	2970	0
406	20231222	125600	120479385	2970	2970	2970	2970	0
407	20231222	125500	120479385	2970	2970	2970	2970	0
408	20231222	125400	120479385	2970	2970	2970	2970	0
409	20231222	125300	120479385	2970	2970	2970	2970	0
410	20231222	125200	120479385	2970	2970	2970	2970	0
411	20231222	125100	120479385	2970	2970	2970	2970	0
412	20231222	125000	120479385	2970	2970	2970	2970	0
413	20231222	124900	120479385	2970	2970	2970	2970	0
414	20231222	124800	120479385	2970	2970	2970	2970	0
415	20231222	124700	120479385	2970	2970	2970	2970	0
416	20231222	124600	120479385	2970	2970	2970	2970	0
417	20231222	124500	120479385	2970	2970	2970	2970	0
418	20231222	124400	120479385	2970	2970	2970	2970	0
419	20231222	124300	120479385	2970	2970	2970	2970	0
420	20231222	124200	120479385	2970	2970	2970	2970	0
421	20231222	124100	120479385	2970	2970	2970	2970	0
422	20231222	124000	120479385	2970	2970	2970	2970	0
423	20231222	123900	120479385	2970	2970	2970	2970	0
424	20231222	123800	120479385	2970	2970	2970	2970	0
425	20231222	123700	120479385	2970	2970	2970	2970	1683
426	20231222	123600	115480875	2975	2975	2975	2975	0
427	20231222	123500	115480875	2975	2975	2975	2975	0
428	20231222	123400	115480875	2975	2975	2975	2975	0
429	20231222	123300	115480875	2975	2975	2975	2975	0
430	20231222	123200	115480875	2975	2975	2975	2975	0
431	20231222	123100	115480875	2975	2975	2975	2975	0
432	20231222	123000	115480875	2975	2975	2975	2975	0
433	20231222	122900	115480875	2975	2975	2975	2975	10
434	20231222	122800	115451125	2950	2960	2960	2950	99
435	20231222	122700	115158690	2970	2970	2970	2970	1
436	20231222	122600	115155720	2980	2980	2980	2980	0
437	20231222	122500	115155720	2980	2980	2980	2980	0
438	20231222	122400	115155720	2980	2980	2980	2980	0
439	20231222	122300	115155720	2980	2980	2980	2980	0
440	20231222	122200	115155720	2980	2980	2980	2980	0
441	20231222	122100	115155720	2980	2980	2980	2980	0
442	20231222	122000	115155720	2980	2980	2980	2980	0
443	20231222	121900	115155720	2980	2980	2980	2980	0
444	20231222	121800	115155720	2980	2980	2980	2980	1
445	20231222	121700	115152740	2960	2960	2960	2960	0
446	20231222	121600	115152740	2960	2960	2960	2960	0
447	20231222	121500	115152740	2960	2960	2960	2960	236
448	20231222	121400	114454180	2955	2955	2955	2955	0
449	20231222	121300	114454180	2955	2955	2955	2955	0
450	20231222	121200	114454180	2955	2955	2955	2955	1
451	20231222	121100	114451225	2960	2955	2960	2955	20
452	20231222	121000	114392030	2960	2960	2960	2960	0
453	20231222	120900	114392030	2960	2960	2960	2960	0
454	20231222	120800	114392030	2960	2960	2960	2960	0
455	20231222	120700	114392030	2960	2960	2960	2960	0
456	20231222	120600	114392030	2960	2960	2960	2960	0
457	20231222	120500	114392030	2960	2960	2960	2960	0
458	20231222	120400	114392030	2960	2955	2960	2955	2
459	20231222	120300	114386115	2955	2955	2955	2955	0
460	20231222	120200	114386115	2955	2955	2955	2955	0
461	20231222	120100	114386115	2955	2955	2955	2955	0
462	20231222	120000	114386115	2955	2955	2955	2955	0
463	20231222	115900	114386115	2955	2955	2955	2955	0
464	20231222	115800	114386115	2955	2955	2955	2955	0
465	20231222	115700	114386115	2955	2955	2955	2955	0
466	20231222	115600	114386115	2955	2950	2955	2950	2
467	20231222	115500	114380210	2950	2950	2950	2950	0
468	20231222	115400	114380210	2950	2950	2950	2950	0
469	20231222	115300	114380210	2950	2950	2950	2950	1
470	20231222	115200	114377260	2950	2950	2950	2950	0
471	20231222	115100	114377260	2950	2950	2950	2950	1
472	20231222	115000	114374310	2950	2950	2950	2950	50
473	20231222	114900	114226810	2955	2950	2955	2950	2
474	20231222	114800	114220905	2950	2950	2950	2950	23
475	20231222	114700	114153055	2955	2955	2955	2955	0
476	20231222	114600	114153055	2955	2955	2955	2955	1
477	20231222	114500	114150100	2950	2950	2950	2950	200
478	20231222	114400	113560100	2950	2950	2950	2950	3
479	20231222	114300	113551250	2955	2955	2955	2955	5
480	20231222	114200	113536475	2950	2950	2950	2950	0
481	20231222	114100	113536475	2950	2950	2950	2950	1
482	20231222	114000	113533525	2955	2955	2955	2955	0
483	20231222	113900	113533525	2955	2955	2955	2955	10
484	20231222	113800	113503975	2950	2950	2950	2950	6
485	20231222	113700	113486275	2950	2950	2950	2950	0
486	20231222	113600	113486275	2950	2950	2950	2950	0
487	20231222	113500	113486275	2950	2950	2950	2950	10
488	20231222	113400	113456775	2950	2950	2950	2950	68
489	20231222	113300	113256175	2950	2950	2950	2950	0
490	20231222	113200	113256175	2950	2950	2950	2950	0
491	20231222	113100	113256175	2950	2950	2950	2950	0
492	20231222	113000	113256175	2950	2950	2950	2950	1456
493	20231222	112900	108960975	2950	2950	2950	2950	0
494	20231222	112800	108960975	2950	2950	2950	2950	0
495	20231222	112700	108960975	2950	2950	2950	2950	0
496	20231222	112600	108960975	2950	2955	2955	2950	1117
497	20231222	112500	105663325	2960	2960	2960	2960	148
498	20231222	112400	105225245	2980	2980	2980	2980	0
499	20231222	112300	105225245	2980	2980	2980	2980	0
500	20231222	112200	105225245	2980	2980	2980	2980	0
501	20231222	112100	105225245	2980	2980	2980	2980	0
502	20231222	112000	105225245	2980	2980	2980	2980	0
503	20231222	111900	105225245	2980	2980	2980	2980	0
504	20231222	111800	105225245	2980	2980	2980	2980	0
505	20231222	111700	105225245	2980	2980	2980	2980	0
506	20231222	111600	105225245	2980	2980	2980	2980	0
507	20231222	111500	105225245	2980	2980	2980	2980	0
508	20231222	111400	105225245	2980	2980	2980	2980	0
509	20231222	111300	105225245	2980	2980	2980	2980	0
510	20231222	111200	105225245	2980	2980	2980	2980	0
511	20231222	111100	105225245	2980	2980	2980	2980	0
512	20231222	111000	105225245	2980	2980	2980	2980	0
513	20231222	110900	105225245	2980	2980	2980	2980	0
514	20231222	110800	105225245	2980	2980	2980	2980	0
515	20231222	110700	105225245	2980	2980	2980	2980	0
516	20231222	110600	105225245	2980	2980	2980	2980	0
517	20231222	110500	105225245	2980	2980	2980	2980	0
518	20231222	110400	105225245	2980	2980	2980	2980	1
519	20231222	110300	105222265	2970	2975	2975	2970	510
520	20231222	110200	103705065	2975	2975	2975	2975	0
521	20231222	110100	103705065	2975	2975	2975	2975	0
522	20231222	110000	103705065	2975	2975	2975	2975	0
523	20231222	105900	103705065	2975	2960	2975	2960	4
524	20231222	105800	103693210	2955	2955	2955	2955	0
525	20231222	105700	103693210	2955	2955	2955	2955	21
526	20231222	105600	103631155	2960	2960	2960	2960	0
527	20231222	105500	103631155	2960	2960	2960	2960	0
528	20231222	105400	103631155	2960	2960	2960	2960	0
529	20231222	105300	103631155	2960	2960	2960	2960	300
530	20231222	105200	102743155	2965	2965	2965	2965	0
531	20231222	105100	102743155	2965	2965	2965	2965	0
532	20231222	105000	102743155	2965	2965	2965	2965	0
533	20231222	104900	102743155	2965	2970	2970	2965	2
534	20231222	104800	102737220	2975	2975	2975	2975	20
535	20231222	104700	102677720	2980	2980	2980	2980	0
536	20231222	104600	102677720	2980	2980	2980	2980	0
537	20231222	104500	102677720	2980	2980	2980	2980	0
538	20231222	104400	102677720	2980	2965	2980	2960	450
539	20231222	104300	101344920	3000	2975	3000	2970	320
540	20231222	104200	100394100	3025	3025	3025	3025	1
541	20231222	104100	100391075	3000	3025	3025	3000	1072
542	20231222	104000	97173275	3030	3025	3035	3025	1817
543	20231222	103900	91665295	3030	3030	3030	3030	0
544	20231222	103800	91665295	3030	3030	3030	3030	100
545	20231222	103700	91362295	3035	3035	3035	3035	0
546	20231222	103600	91362295	3035	2985	3035	2985	1400
547	20231222	103500	87168650	2985	2960	2985	2960	500
548	20231222	103400	85681275	2955	2955	2955	2955	289
549	20231222	103300	84827280	2955	2955	2955	2955	100
550	20231222	103200	84531780	2955	2955	2955	2955	0
551	20231222	103100	84531780	2955	2955	2955	2955	10
552	20231222	103000	84502230	2955	2955	2955	2955	10
553	20231222	102900	84472680	2950	2950	2950	2950	0
554	20231222	102800	84472680	2950	2950	2950	2950	200
555	20231222	102700	83882680	2945	2945	2945	2945	0
556	20231222	102600	83882680	2945	2945	2945	2945	0
557	20231222	102500	83882680	2945	2945	2945	2945	0
558	20231222	102400	83882680	2945	2945	2945	2945	0
559	20231222	102300	83882680	2945	2945	2945	2945	0
560	20231222	102200	83882680	2945	2945	2945	2945	0
561	20231222	102100	83882680	2945	2945	2945	2945	87
562	20231222	102000	83626465	2945	2945	2945	2945	163
563	20231222	101900	83146430	2945	2945	2945	2945	0
564	20231222	101800	83146430	2945	2945	2945	2945	7
565	20231222	101700	83125815	2945	2945	2945	2945	0
566	20231222	101600	83125815	2945	2945	2945	2945	0
567	20231222	101500	83125815	2945	2945	2945	2945	0
568	20231222	101400	83125815	2945	2945	2945	2945	0
569	20231222	101300	83125815	2945	2945	2945	2945	0
570	20231222	101200	83125815	2945	2945	2945	2945	0
571	20231222	101100	83125815	2945	2945	2945	2945	0
572	20231222	101000	83125815	2945	2945	2945	2945	1
573	20231222	100900	83122870	2945	2945	2945	2945	30
574	20231222	100800	83034520	2950	2950	2950	2950	0
575	20231222	100700	83034520	2950	2950	2950	2950	0
576	20231222	100600	83034520	2950	2950	2950	2950	0
577	20231222	100500	83034520	2950	2950	2950	2950	0
578	20231222	100400	83034520	2950	2950	2950	2950	1
579	20231222	100300	83031570	2935	2935	2935	2935	5
580	20231222	100200	83016895	2950	2950	2950	2950	0
581	20231222	100100	83016895	2950	2950	2950	2950	37
582	20231222	100000	82907745	2955	2955	2955	2955	0
583	20231222	095900	82907745	2955	2955	2955	2955	0
584	20231222	095800	82907745	2955	2955	2955	2955	0
585	20231222	095700	82907745	2955	2955	2955	2955	0
586	20231222	095600	82907745	2955	2955	2955	2955	0
587	20231222	095500	82907745	2955	2955	2955	2955	2
588	20231222	095400	82901835	2930	2930	2930	2930	1868
589	20231222	095300	77428595	2930	2930	2930	2930	100
590	20231222	095200	77135595	2930	2925	2930	2925	2912
591	20231222	095100	68612375	2920	2910	2920	2910	2148
592	20231222	095000	62352320	2910	2910	2910	2910	100
593	20231222	094900	62061320	2905	2885	2905	2885	144
594	20231222	094800	61643800	2885	2935	2935	2885	9346
595	20231222	094700	34609190	2940	2940	2940	2940	0
596	20231222	094600	34609190	2940	2940	2940	2940	0
597	20231222	094500	34609190	2940	2940	2940	2940	0
598	20231222	094400	34609190	2940	2940	2940	2940	1
599	20231222	094300	34606250	2935	2935	2935	2935	0
600	20231222	094200	34606250	2935	2935	2935	2935	0
601	20231222	094100	34606250	2935	2935	2935	2935	195
602	20231222	094000	34033925	2950	2950	2950	2950	1
603	20231222	093900	34030975	2950	2950	2950	2950	0
604	20231222	093800	34030975	2950	2950	2950	2950	1
605	20231222	093700	34028025	2950	2950	2950	2950	7
606	20231222	093600	34007375	2935	2935	2935	2935	254
607	20231222	093500	33261885	2935	2940	2940	2935	141
608	20231222	093400	32847945	2940	2940	2940	2940	16
609	20231222	093300	32800905	2940	2945	2945	2940	1192
610	20231222	093200	29295035	2945	2945	2945	2945	1100
611	20231222	093100	26055535	2950	2950	2950	2950	100
612	20231222	093000	25760535	2945	2950	2950	2945	1762
613	20231222	092900	20565065	2950	2960	2960	2950	2086
614	20231222	092800	14394405	2965	2965	2965	2965	0
615	20231222	092700	14394405	2965	2965	2965	2965	0
616	20231222	092600	14394405	2965	2965	2965	2965	582
617	20231222	092500	12668775	2970	2970	2970	2970	12
618	20231222	092400	12633135	2970	2970	2970	2970	0
619	20231222	092300	12633135	2970	2970	2970	2970	50
620	20231222	092200	12484635	2970	2970	2970	2970	50
621	20231222	092100	12336135	2965	2965	2970	2965	18
622	20231222	092000	12282760	2965	2965	2965	2965	1243
623	20231222	091900	8597265	2965	2965	2965	2965	0
624	20231222	091800	8597265	2965	2965	2965	2965	0
625	20231222	091700	8597265	2965	2965	2965	2965	10
626	20231222	091600	8567615	2970	2975	2975	2970	301
627	20231222	091500	7672930	2975	2975	2975	2975	0
628	20231222	091400	7672930	2975	2985	2985	2975	88
629	20231222	091300	7410930	2985	2985	2985	2985	0
630	20231222	091200	7410930	2985	2985	2985	2975	323
631	20231222	091100	6449965	2980	2985	2985	2980	148
632	20231222	091000	6008685	2985	2985	2985	2985	167
633	20231222	090900	5510190	2975	2975	2975	2975	0
634	20231222	090800	5510190	2975	2975	2975	2975	0
635	20231222	090700	5510190	2975	2975	2975	2975	0
636	20231222	090600	5510190	2975	2975	2975	2975	0
637	20231222	090500	5510190	2975	2980	2980	2975	8
638	20231222	090400	5486370	2970	2970	2970	2970	0
639	20231222	090300	5486370	2970	2970	2970	2970	40
640	20231222	090200	5367570	2990	2990	2990	2990	65
641	20231222	090100	5173220	2970	2970	2970	2970	1
642	20231222	090000	5170250	2970	3000	3035	2970	1725