KissMeData/048870/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	192800	538430360	2850	2850	2850	2850	5953
3	20231222	192700	538430360	2850	2850	2850	2850	0
4	20231222	192600	538430360	2850	2850	2850	2850	0
5	20231222	192500	538430360	2850	2850	2850	2850	0
6	20231222	192400	538430360	2850	2850	2850	2850	0
7	20231222	192300	538430360	2850	2850	2850	2850	0
8	20231222	192200	538430360	2850	2850	2850	2850	0
9	20231222	192100	538430360	2850	2850	2850	2850	0
10	20231222	192000	538430360	2850	2850	2850	2850	0
11	20231222	191900	538430360	2850	2850	2850	2850	0
12	20231222	191800	538430360	2850	2850	2850	2850	0
13	20231222	191700	538430360	2850	2850	2850	2850	0
14	20231222	191600	538430360	2850	2850	2850	2850	0
15	20231222	191500	538430360	2850	2850	2850	2850	0
16	20231222	191400	538430360	2850	2850	2850	2850	0
17	20231222	191300	538430360	2850	2850	2850	2850	0
18	20231222	191200	538430360	2850	2850	2850	2850	0
19	20231222	191100	538430360	2850	2850	2850	2850	0
20	20231222	191000	538430360	2850	2850	2850	2850	0
21	20231222	190900	538430360	2850	2850	2850	2850	0
22	20231222	190800	538430360	2850	2850	2850	2850	0
23	20231222	190700	538430360	2850	2850	2850	2850	0
24	20231222	190600	538430360	2850	2850	2850	2850	0
25	20231222	190500	538430360	2850	2850	2850	2850	0
26	20231222	190400	538430360	2850	2850	2850	2850	0
27	20231222	190300	538430360	2850	2850	2850	2850	0
28	20231222	190200	538430360	2850	2850	2850	2850	0
29	20231222	190100	538430360	2850	2850	2850	2850	0
30	20231222	190000	538430360	2850	2850	2850	2850	0
31	20231222	185900	538430360	2850	2850	2850	2850	0
32	20231222	185800	538430360	2850	2850	2850	2850	5953
33	20231222	185700	538430360	2850	2850	2850	2850	0
34	20231222	185600	538430360	2850	2850	2850	2850	0
35	20231222	185500	538430360	2850	2850	2850	2850	0
36	20231222	185400	538430360	2850	2850	2850	2850	0
37	20231222	185300	538430360	2850	2850	2850	2850	0
38	20231222	185200	538430360	2850	2850	2850	2850	0
39	20231222	185100	538430360	2850	2850	2850	2850	0
40	20231222	185000	538430360	2850	2850	2850	2850	0
41	20231222	184900	538430360	2850	2850	2850	2850	0
42	20231222	184800	538430360	2850	2850	2850	2850	0
43	20231222	184700	538430360	2850	2850	2850	2850	0
44	20231222	184600	538430360	2850	2850	2850	2850	0
45	20231222	184500	538430360	2850	2850	2850	2850	0
46	20231222	184400	538430360	2850	2850	2850	2850	0
47	20231222	184300	538430360	2850	2850	2850	2850	0
48	20231222	184200	538430360	2850	2850	2850	2850	0
49	20231222	184100	538430360	2850	2850	2850	2850	0
50	20231222	184000	538430360	2850	2850	2850	2850	0
51	20231222	183900	538430360	2850	2850	2850	2850	0
52	20231222	183800	538430360	2850	2850	2850	2850	0
53	20231222	183700	538430360	2850	2850	2850	2850	0
54	20231222	183600	538430360	2850	2850	2850	2850	0
55	20231222	183500	538430360	2850	2850	2850	2850	0
56	20231222	183400	538430360	2850	2850	2850	2850	0
57	20231222	183300	538430360	2850	2850	2850	2850	0
58	20231222	183200	538430360	2850	2850	2850	2850	0
59	20231222	183100	538430360	2850	2850	2850	2850	0
60	20231222	183000	538430360	2850	2850	2850	2850	0
61	20231222	182900	538430360	2850	2850	2850	2850	0
62	20231222	182800	538430360	2850	2850	2850	2850	5953
63	20231222	182700	538430360	2850	2850	2850	2850	0
64	20231222	182600	538430360	2850	2850	2850	2850	0
65	20231222	182500	538430360	2850	2850	2850	2850	0
66	20231222	182400	538430360	2850	2850	2850	2850	0
67	20231222	182300	538430360	2850	2850	2850	2850	0
68	20231222	182200	538430360	2850	2850	2850	2850	0
69	20231222	182100	538430360	2850	2850	2850	2850	0
70	20231222	182000	538430360	2850	2850	2850	2850	0
71	20231222	181900	538430360	2850	2850	2850	2850	0
72	20231222	181800	538430360	2850	2850	2850	2850	0
73	20231222	181700	538430360	2850	2850	2850	2850	0
74	20231222	181600	538430360	2850	2850	2850	2850	0
75	20231222	181500	538430360	2850	2850	2850	2850	0
76	20231222	181400	538430360	2850	2850	2850	2850	0
77	20231222	181300	538430360	2850	2850	2850	2850	0
78	20231222	181200	538430360	2850	2850	2850	2850	0
79	20231222	181100	538430360	2850	2850	2850	2850	0
80	20231222	181000	538430360	2850	2850	2850	2850	0
81	20231222	180900	538430360	2850	2850	2850	2850	0
82	20231222	180800	538430360	2850	2850	2850	2850	0
83	20231222	180700	538430360	2850	2850	2850	2850	0
84	20231222	180600	538430360	2850	2850	2850	2850	0
85	20231222	180500	538430360	2850	2850	2850	2850	0
86	20231222	180400	538430360	2850	2850	2850	2850	0
87	20231222	180300	538430360	2850	2850	2850	2850	0
88	20231222	180200	538430360	2850	2850	2850	2850	0
89	20231222	180100	538430360	2850	2850	2850	2850	0
90	20231222	180000	538430360	2850	2850	2850	2850	0
91	20231222	175900	538430360	2850	2850	2850	2850	0
92	20231222	175800	538430360	2850	2850	2850	2850	5953
93	20231222	175700	538430360	2850	2850	2850	2850	0
94	20231222	175600	538430360	2850	2850	2850	2850	0
95	20231222	175500	538430360	2850	2850	2850	2850	0
96	20231222	175400	538430360	2850	2850	2850	2850	0
97	20231222	175300	538430360	2850	2850	2850	2850	0
98	20231222	175200	538430360	2850	2850	2850	2850	0
99	20231222	175100	538430360	2850	2850	2850	2850	0
100	20231222	175000	538430360	2850	2850	2850	2850	0
101	20231222	174900	538430360	2850	2850	2850	2850	0
102	20231222	174800	538430360	2850	2850	2850	2850	0
103	20231222	174700	538430360	2850	2850	2850	2850	0
104	20231222	174600	538430360	2850	2850	2850	2850	0
105	20231222	174500	538430360	2850	2850	2850	2850	0
106	20231222	174400	538430360	2850	2850	2850	2850	0
107	20231222	174300	538430360	2850	2850	2850	2850	0
108	20231222	174200	538430360	2850	2850	2850	2850	0
109	20231222	174100	538430360	2850	2850	2850	2850	0
110	20231222	174000	538430360	2850	2850	2850	2850	0
111	20231222	173900	538430360	2850	2850	2850	2850	0
112	20231222	173800	538430360	2850	2850	2850	2850	0
113	20231222	173700	538430360	2850	2850	2850	2850	0
114	20231222	173600	538430360	2850	2850	2850	2850	0
115	20231222	173500	538430360	2850	2850	2850	2850	0
116	20231222	173400	538430360	2850	2850	2850	2850	0
117	20231222	173300	538430360	2850	2850	2850	2850	0
118	20231222	173200	538430360	2850	2850	2850	2850	0
119	20231222	173100	538430360	2850	2850	2850	2850	0
120	20231222	173000	538430360	2850	2850	2850	2850	0
121	20231222	172900	538430360	2850	2850	2850	2850	0
122	20231222	172800	538430360	2850	2850	2850	2850	5953
123	20231222	172700	538430360	2850	2850	2850	2850	0
124	20231222	172600	538430360	2850	2850	2850	2850	0
125	20231222	172500	538430360	2850	2850	2850	2850	0
126	20231222	172400	538430360	2850	2850	2850	2850	0
127	20231222	172300	538430360	2850	2850	2850	2850	0
128	20231222	172200	538430360	2850	2850	2850	2850	0
129	20231222	172100	538430360	2850	2850	2850	2850	0
130	20231222	172000	538430360	2850	2850	2850	2850	0
131	20231222	171900	538430360	2850	2850	2850	2850	0
132	20231222	171800	538430360	2850	2850	2850	2850	0
133	20231222	171700	538430360	2850	2850	2850	2850	0
134	20231222	171600	538430360	2850	2850	2850	2850	0
135	20231222	171500	538430360	2850	2850	2850	2850	0
136	20231222	171400	538430360	2850	2850	2850	2850	0
137	20231222	171300	538430360	2850	2850	2850	2850	0
138	20231222	171200	538430360	2850	2850	2850	2850	0
139	20231222	171100	538430360	2850	2850	2850	2850	0
140	20231222	171000	538430360	2850	2850	2850	2850	0
141	20231222	170900	538430360	2850	2850	2850	2850	0
142	20231222	170800	538430360	2850	2850	2850	2850	0
143	20231222	170700	538430360	2850	2850	2850	2850	0
144	20231222	170600	538430360	2850	2850	2850	2850	0
145	20231222	170500	538430360	2850	2850	2850	2850	0
146	20231222	170400	538430360	2850	2850	2850	2850	0
147	20231222	170300	538430360	2850	2850	2850	2850	0
148	20231222	170200	538430360	2850	2850	2850	2850	0
149	20231222	170100	538430360	2850	2850	2850	2850	0
150	20231222	170000	538430360	2850	2850	2850	2850	0
151	20231222	165900	538430360	2850	2850	2850	2850	0
152	20231222	165800	538430360	2850	2850	2850	2850	5953
153	20231222	165700	538430360	2850	2850	2850	2850	0
154	20231222	165600	538430360	2850	2850	2850	2850	0
155	20231222	165500	538430360	2850	2850	2850	2850	0
156	20231222	165400	538430360	2850	2850	2850	2850	0
157	20231222	165300	538430360	2850	2850	2850	2850	0
158	20231222	165200	538430360	2850	2850	2850	2850	0
159	20231222	165100	538430360	2850	2850	2850	2850	0
160	20231222	165000	538430360	2850	2850	2850	2850	0
161	20231222	164900	538430360	2850	2850	2850	2850	0
162	20231222	164800	538430360	2850	2850	2850	2850	0
163	20231222	164700	538430360	2850	2850	2850	2850	0
164	20231222	164600	538430360	2850	2850	2850	2850	0
165	20231222	164500	538430360	2850	2850	2850	2850	0
166	20231222	164400	538430360	2850	2850	2850	2850	0
167	20231222	164300	538430360	2850	2850	2850	2850	0
168	20231222	164200	538430360	2850	2850	2850	2850	0
169	20231222	164100	538430360	2850	2850	2850	2850	0
170	20231222	164000	538430360	2850	2850	2850	2850	0
171	20231222	163900	538430360	2850	2850	2850	2850	0
172	20231222	163800	538430360	2850	2850	2850	2850	0
173	20231222	163700	538430360	2850	2850	2850	2850	0
174	20231222	163600	538430360	2850	2850	2850	2850	0
175	20231222	163500	538430360	2850	2850	2850	2850	0
176	20231222	163400	538430360	2850	2850	2850	2850	0
177	20231222	163300	538430360	2850	2850	2850	2850	0
178	20231222	163200	538430360	2850	2850	2850	2850	0
179	20231222	163100	538430360	2850	2850	2850	2850	0
180	20231222	163000	538430360	2850	2850	2850	2850	0
181	20231222	162900	538430360	2850	2850	2850	2850	0
182	20231222	162800	538430360	2850	2850	2850	2850	5953
183	20231222	162700	538430360	2850	2850	2850	2850	0
184	20231222	162600	538430360	2850	2850	2850	2850	0
185	20231222	162500	538430360	2850	2850	2850	2850	0
186	20231222	162400	538430360	2850	2850	2850	2850	0
187	20231222	162300	538430360	2850	2850	2850	2850	0
188	20231222	162200	538430360	2850	2850	2850	2850	0
189	20231222	162100	538430360	2850	2850	2850	2850	0
190	20231222	162000	538430360	2850	2850	2850	2850	0
191	20231222	161900	538430360	2850	2850	2850	2850	0
192	20231222	161800	538430360	2850	2850	2850	2850	0
193	20231222	161700	538430360	2850	2850	2850	2850	0
194	20231222	161600	538430360	2850	2850	2850	2850	0
195	20231222	161500	538430360	2850	2850	2850	2850	0
196	20231222	161400	538430360	2850	2850	2850	2850	0
197	20231222	161300	538430360	2850	2850	2850	2850	0
198	20231222	161200	538430360	2850	2850	2850	2850	0
199	20231222	161100	538430360	2850	2850	2850	2850	0
200	20231222	161000	538430360	2850	2850	2850	2850	0
201	20231222	160900	538430360	2850	2850	2850	2850	0
202	20231222	160800	538430360	2850	2850	2850	2850	0
203	20231222	160700	538430360	2850	2850	2850	2850	0
204	20231222	160600	538430360	2850	2850	2850	2850	0
205	20231222	160500	538430360	2850	2850	2850	2850	0
206	20231222	160400	538430360	2850	2850	2850	2850	0
207	20231222	160300	538430360	2850	2850	2850	2850	0
208	20231222	160200	538430360	2850	2850	2850	2850	0
209	20231222	160100	538430360	2850	2850	2850	2850	0
210	20231222	160000	538430360	2850	2850	2850	2850	0
211	20231222	155900	538430360	2850	2850	2850	2850	0
212	20231222	155800	538430360	2850	2850	2850	2850	5953
213	20231222	155700	538430360	2850	2850	2850	2850	0
214	20231222	155600	538430360	2850	2850	2850	2850	0
215	20231222	155500	538430360	2850	2850	2850	2850	0
216	20231222	155400	538430360	2850	2850	2850	2850	0
217	20231222	155300	538430360	2850	2850	2850	2850	0
218	20231222	155200	538430360	2850	2850	2850	2850	0
219	20231222	155100	538430360	2850	2850	2850	2850	0
220	20231222	155000	538430360	2850	2850	2850	2850	0
221	20231222	154900	538430360	2850	2850	2850	2850	0
222	20231222	154800	538430360	2850	2850	2850	2850	0
223	20231222	154700	538430360	2850	2850	2850	2850	0
224	20231222	154600	538430360	2850	2850	2850	2850	0
225	20231222	154500	538430360	2850	2850	2850	2850	0
226	20231222	154400	538430360	2850	2850	2850	2850	0
227	20231222	154300	538430360	2850	2850	2850	2850	0
228	20231222	154200	538430360	2850	2850	2850	2850	0
229	20231222	154100	538430360	2850	2850	2850	2850	0
230	20231222	154000	538430360	2850	2850	2850	2850	0
231	20231222	153900	538430360	2850	2850	2850	2850	0
232	20231222	153800	538430360	2850	2850	2850	2850	0
233	20231222	153700	538430360	2850	2850	2850	2850	0
234	20231222	153600	538430360	2850	2850	2850	2850	0
235	20231222	153500	538430360	2850	2850	2850	2850	0
236	20231222	153400	538430360	2850	2850	2850	2850	0
237	20231222	153300	538430360	2850	2850	2850	2850	0
238	20231222	153200	538430360	2850	2850	2850	2850	0
239	20231222	153100	538430360	2850	2850	2850	2850	0
240	20231222	153000	538430360	2850	2850	2850	2850	5953
241	20231222	152900	521464310	2865	2865	2865	2865	0
242	20231222	152800	521464310	2865	2865	2865	2865	0
243	20231222	152700	521464310	2865	2865	2865	2865	0
244	20231222	152600	521464310	2865	2865	2865	2865	0
245	20231222	152500	521464310	2865	2865	2865	2865	0
246	20231222	152400	521464310	2865	2865	2865	2865	0
247	20231222	152300	521464310	2865	2865	2865	2865	0
248	20231222	152200	521464310	2865	2865	2865	2865	0
249	20231222	152100	521464310	2865	2865	2865	2865	0
250	20231222	152000	521464310	2865	2865	2865	2865	0
251	20231222	151900	521464310	2865	2850	2865	2850	9435
252	20231222	151800	494574440	2850	2850	2865	2850	1588
253	20231222	151700	490048415	2865	2850	2865	2850	1145
254	20231222	151600	486784910	2850	2850	2850	2850	3872
255	20231222	151500	475749710	2865	2865	2865	2865	0
256	20231222	151400	475749710	2865	2860	2865	2860	500
257	20231222	151300	474317600	2860	2850	2860	2850	1040
258	20231222	151200	471353200	2865	2860	2865	2860	505
259	20231222	151100	469908875	2860	2855	2860	2855	1010
260	20231222	151000	467025300	2860	2860	2860	2860	0
261	20231222	150900	467025300	2860	2860	2860	2860	600
262	20231222	150800	465309300	2860	2860	2860	2860	46
263	20231222	150700	465177740	2855	2855	2855	2855	1582
264	20231222	150600	460661130	2870	2870	2870	2870	0
265	20231222	150500	460661130	2870	2870	2870	2870	0
266	20231222	150400	460661130	2870	2870	2870	2870	0
267	20231222	150300	460661130	2870	2870	2870	2870	0
268	20231222	150200	460661130	2870	2870	2870	2870	0
269	20231222	150100	460661130	2870	2870	2870	2870	0
270	20231222	150000	460661130	2870	2870	2870	2870	0
271	20231222	145900	460661130	2870	2870	2870	2870	11
272	20231222	145800	460629560	2855	2850	2855	2850	5424
273	20231222	145700	445145210	2855	2860	2860	2855	3310
274	20231222	145600	435692660	2855	2855	2855	2855	0
275	20231222	145500	435692660	2855	2860	2860	2855	392
276	20231222	145400	434573485	2865	2865	2865	2865	11
277	20231222	145300	434541970	2860	2860	2860	2860	50
278	20231222	145200	434398970	2860	2860	2860	2860	50
279	20231222	145100	434255970	2855	2855	2855	2855	0
280	20231222	145000	434255970	2855	2855	2855	2855	0
281	20231222	144900	434255970	2855	2855	2855	2855	0
282	20231222	144800	434255970	2855	2855	2855	2855	0
283	20231222	144700	434255970	2855	2855	2855	2855	0
284	20231222	144600	434255970	2855	2865	2865	2855	5352
285	20231222	144500	418951490	2865	2865	2865	2865	0
286	20231222	144400	418951490	2865	2865	2865	2865	100
287	20231222	144300	418664990	2865	2870	2870	2865	467
288	20231222	144200	417327025	2870	2870	2870	2870	0
289	20231222	144100	417327025	2870	2870	2870	2870	0
290	20231222	144000	417327025	2870	2870	2870	2870	0
291	20231222	143900	417327025	2870	2870	2870	2870	0
292	20231222	143800	417327025	2870	2870	2870	2870	0
293	20231222	143700	417327025	2870	2870	2870	2870	1098
294	20231222	143600	414175765	2880	2880	2880	2880	5
295	20231222	143500	414161365	2870	2870	2880	2870	316
296	20231222	143400	413254285	2880	2880	2880	2880	0
297	20231222	143300	413254285	2880	2880	2880	2880	0
298	20231222	143200	413254285	2880	2880	2880	2880	500
299	20231222	143100	411814285	2880	2880	2880	2880	0
300	20231222	143000	411814285	2880	2880	2880	2880	0
301	20231222	142900	411814285	2880	2880	2880	2880	0
302	20231222	142800	411814285	2880	2880	2880	2880	0
303	20231222	142700	411814285	2880	2880	2880	2880	0
304	20231222	142600	411814285	2880	2880	2880	2880	0
305	20231222	142500	411814285	2880	2870	2880	2870	802
306	20231222	142400	409507545	2865	2865	2865	2865	0
307	20231222	142300	409507545	2865	2865	2865	2865	0
308	20231222	142200	409507545	2865	2865	2865	2865	0
309	20231222	142100	409507545	2865	2870	2870	2865	2000
310	20231222	142000	403777305	2880	2880	2880	2880	0
311	20231222	141900	403777305	2880	2880	2880	2880	0
312	20231222	141800	403777305	2880	2880	2880	2880	0
313	20231222	141700	403777305	2880	2880	2880	2880	0
314	20231222	141600	403777305	2880	2880	2880	2880	0
315	20231222	141500	403777305	2880	2865	2880	2865	11
316	20231222	141400	403745655	2880	2880	2880	2880	1
317	20231222	141300	403742775	2865	2865	2865	2865	25
318	20231222	141200	403671150	2865	2865	2865	2865	20
319	20231222	141100	403613850	2865	2865	2865	2865	0
320	20231222	141000	403613850	2865	2865	2865	2865	0
321	20231222	140900	403613850	2865	2865	2865	2865	0
322	20231222	140800	403613850	2865	2865	2865	2865	0
323	20231222	140700	403613850	2865	2870	2870	2865	3000
324	20231222	140600	395018270	2880	2880	2880	2880	0
325	20231222	140500	395018270	2880	2880	2880	2880	0
326	20231222	140400	395018270	2880	2880	2880	2880	0
327	20231222	140300	395018270	2880	2880	2880	2880	0
328	20231222	140200	395018270	2880	2880	2880	2880	11
329	20231222	140100	394986590	2870	2870	2870	2870	10
330	20231222	140000	394957890	2870	2870	2870	2870	100
331	20231222	135900	394670890	2870	2870	2870	2870	0
332	20231222	135800	394670890	2870	2870	2870	2870	0
333	20231222	135700	394670890	2870	2870	2870	2870	0
334	20231222	135600	394670890	2870	2870	2870	2870	192
335	20231222	135500	394119850	2870	2870	2870	2870	0
336	20231222	135400	394119850	2870	2870	2870	2870	0
337	20231222	135300	394119850	2870	2870	2870	2870	0
338	20231222	135200	394119850	2870	2870	2870	2870	0
339	20231222	135100	394119850	2870	2870	2870	2870	1000
340	20231222	135000	391249850	2880	2880	2880	2880	0
341	20231222	134900	391249850	2880	2880	2880	2880	0
342	20231222	134800	391249850	2880	2880	2880	2880	0
343	20231222	134700	391249850	2880	2880	2880	2880	0
344	20231222	134600	391249850	2880	2880	2880	2880	5
345	20231222	134500	391235450	2870	2880	2880	2870	329
346	20231222	134400	390291210	2870	2870	2870	2870	1499
347	20231222	134300	385989080	2880	2880	2880	2880	0
348	20231222	134200	385989080	2880	2880	2880	2880	0
349	20231222	134100	385989080	2880	2880	2880	2880	0
350	20231222	134000	385989080	2880	2880	2880	2880	0
351	20231222	133900	385989080	2880	2880	2880	2880	0
352	20231222	133800	385989080	2880	2880	2880	2880	0
353	20231222	133700	385989080	2880	2880	2880	2880	67
354	20231222	133600	385796120	2880	2880	2880	2880	0
355	20231222	133500	385796120	2880	2880	2880	2880	0
356	20231222	133400	385796120	2880	2880	2880	2880	0
357	20231222	133300	385796120	2880	2875	2880	2875	3938
358	20231222	133200	374457675	2875	2875	2875	2875	20
359	20231222	133100	374400175	2875	2875	2875	2875	0
360	20231222	133000	374400175	2875	2875	2875	2875	15
361	20231222	132900	374357050	2875	2875	2875	2875	468
362	20231222	132800	373011550	2875	2875	2875	2875	1117
363	20231222	132700	369800175	2875	2875	2875	2875	0
364	20231222	132600	369800175	2875	2875	2875	2875	0
365	20231222	132500	369800175	2875	2875	2875	2875	0
366	20231222	132400	369800175	2875	2875	2875	2875	0
367	20231222	132300	369800175	2875	2875	2875	2875	0
368	20231222	132200	369800175	2875	2875	2875	2875	50
369	20231222	132100	369656425	2875	2875	2875	2875	0
370	20231222	132000	369656425	2875	2875	2875	2875	701
371	20231222	131900	367641050	2875	2875	2875	2875	0
372	20231222	131800	367641050	2875	2875	2875	2875	0
373	20231222	131700	367641050	2875	2875	2875	2875	0
374	20231222	131600	367641050	2875	2875	2875	2875	2
375	20231222	131500	367635300	2880	2880	2880	2880	110
376	20231222	131400	367318500	2880	2880	2880	2880	0
377	20231222	131300	367318500	2880	2880	2880	2880	16
378	20231222	131200	367272420	2880	2880	2880	2880	0
379	20231222	131100	367272420	2880	2880	2880	2880	5
380	20231222	131000	367258020	2875	2875	2875	2875	4
381	20231222	130900	367246520	2880	2880	2880	2880	0
382	20231222	130800	367246520	2880	2880	2880	2880	0
383	20231222	130700	367246520	2880	2880	2880	2880	0
384	20231222	130600	367246520	2880	2880	2880	2880	5
385	20231222	130500	367232120	2875	2875	2875	2875	0
386	20231222	130400	367232120	2875	2875	2875	2875	333
387	20231222	130300	366274745	2880	2880	2880	2880	0
388	20231222	130200	366274745	2880	2880	2880	2880	0
389	20231222	130100	366274745	2880	2880	2880	2880	0
390	20231222	130000	366274745	2880	2880	2880	2880	0
391	20231222	125900	366274745	2880	2880	2880	2880	0
392	20231222	125800	366274745	2880	2880	2880	2880	0
393	20231222	125700	366274745	2880	2880	2880	2880	0
394	20231222	125600	366274745	2880	2880	2880	2880	0
395	20231222	125500	366274745	2880	2880	2880	2880	24
396	20231222	125400	366205625	2880	2880	2880	2880	3
397	20231222	125300	366196985	2880	2880	2880	2880	0
398	20231222	125200	366196985	2880	2875	2880	2875	1578
399	20231222	125100	361657430	2875	2870	2875	2870	1198
400	20231222	125000	358218780	2870	2870	2870	2870	0
401	20231222	124900	358218780	2870	2870	2870	2870	80
402	20231222	124800	357989180	2870	2870	2870	2870	0
403	20231222	124700	357989180	2870	2870	2870	2870	15
404	20231222	124600	357946130	2865	2865	2865	2865	0
405	20231222	124500	357946130	2865	2865	2865	2865	100
406	20231222	124400	357659630	2865	2865	2865	2865	67
407	20231222	124300	357467675	2870	2870	2870	2870	0
408	20231222	124200	357467675	2870	2870	2870	2870	0
409	20231222	124100	357467675	2870	2870	2870	2870	573
410	20231222	124000	355823165	2870	2870	2870	2870	0
411	20231222	123900	355823165	2870	2870	2870	2870	0
412	20231222	123800	355823165	2870	2870	2870	2870	0
413	20231222	123700	355823165	2870	2870	2870	2870	0
414	20231222	123600	355823165	2870	2870	2870	2870	0
415	20231222	123500	355823165	2870	2870	2870	2870	0
416	20231222	123400	355823165	2870	2865	2870	2865	1105
417	20231222	123300	352657315	2870	2870	2870	2870	0
418	20231222	123200	352657315	2870	2870	2870	2870	531
419	20231222	123100	351133345	2870	2870	2870	2870	0
420	20231222	123000	351133345	2870	2865	2870	2865	3002
421	20231222	122900	342532605	2865	2870	2870	2865	501
422	20231222	122800	341097235	2870	2870	2870	2870	0
423	20231222	122700	341097235	2870	2870	2870	2870	19
424	20231222	122600	341042705	2870	2870	2870	2870	0
425	20231222	122500	341042705	2870	2870	2870	2870	500
426	20231222	122400	339607705	2870	2870	2870	2870	0
427	20231222	122300	339607705	2870	2865	2870	2865	2635
428	20231222	122200	332058255	2860	2860	2860	2860	0
429	20231222	122100	332058255	2860	2860	2860	2860	0
430	20231222	122000	332058255	2860	2860	2860	2860	149
431	20231222	121900	331632115	2860	2860	2860	2860	0
432	20231222	121800	331632115	2860	2860	2860	2860	318
433	20231222	121700	330722635	2860	2860	2860	2860	0
434	20231222	121600	330722635	2860	2860	2860	2860	1500
435	20231222	121500	326432635	2860	2860	2860	2860	0
436	20231222	121400	326432635	2860	2860	2860	2860	1
437	20231222	121300	326429775	2855	2855	2855	2855	0
438	20231222	121200	326429775	2855	2855	2855	2855	0
439	20231222	121100	326429775	2855	2855	2855	2855	100
440	20231222	121000	326144275	2860	2860	2860	2860	0
441	20231222	120900	326144275	2860	2855	2860	2855	6
442	20231222	120800	326127120	2860	2860	2860	2860	0
443	20231222	120700	326127120	2860	2860	2860	2860	0
444	20231222	120600	326127120	2860	2860	2860	2860	12
445	20231222	120500	326092800	2865	2865	2865	2865	0
446	20231222	120400	326092800	2865	2865	2865	2865	0
447	20231222	120300	326092800	2865	2865	2865	2865	0
448	20231222	120200	326092800	2865	2865	2865	2865	0
449	20231222	120100	326092800	2865	2865	2865	2865	0
450	20231222	120000	326092800	2865	2865	2865	2865	0
451	20231222	115900	326092800	2865	2865	2865	2865	0
452	20231222	115800	326092800	2865	2865	2865	2865	0
453	20231222	115700	326092800	2865	2865	2865	2865	7
454	20231222	115600	326072745	2850	2855	2855	2850	5700
455	20231222	115500	309809245	2865	2865	2865	2865	0
456	20231222	115400	309809245	2865	2865	2865	2865	0
457	20231222	115300	309809245	2865	2865	2865	2865	0
458	20231222	115200	309809245	2865	2865	2865	2865	0
459	20231222	115100	309809245	2865	2865	2865	2865	0
460	20231222	115000	309809245	2865	2865	2865	2865	0
461	20231222	114900	309809245	2865	2865	2865	2865	0
462	20231222	114800	309809245	2865	2865	2865	2865	5
463	20231222	114700	309794920	2865	2865	2865	2865	0
464	20231222	114600	309794920	2865	2865	2865	2865	0
465	20231222	114500	309794920	2865	2865	2865	2865	1
466	20231222	114400	309792055	2860	2860	2860	2860	0
467	20231222	114300	309792055	2860	2860	2860	2860	0
468	20231222	114200	309792055	2860	2855	2860	2855	158
469	20231222	114100	309340420	2855	2855	2855	2855	0
470	20231222	114000	309340420	2855	2855	2855	2855	0
471	20231222	113900	309340420	2855	2855	2855	2855	0
472	20231222	113800	309340420	2855	2855	2855	2855	51
473	20231222	113700	309194815	2850	2850	2850	2850	0
474	20231222	113600	309194815	2850	2850	2850	2850	0
475	20231222	113500	309194815	2850	2850	2850	2850	0
476	20231222	113400	309194815	2850	2850	2850	2850	9
477	20231222	113300	309169165	2850	2850	2850	2850	0
478	20231222	113200	309169165	2850	2850	2850	2850	0
479	20231222	113100	309169165	2850	2850	2850	2850	6
480	20231222	113000	309152065	2850	2850	2850	2850	0
481	20231222	112900	309152065	2850	2850	2850	2850	200
482	20231222	112800	308582065	2860	2860	2860	2860	0
483	20231222	112700	308582065	2860	2860	2860	2860	0
484	20231222	112600	308582065	2860	2860	2860	2860	0
485	20231222	112500	308582065	2860	2860	2860	2860	0
486	20231222	112400	308582065	2860	2860	2860	2860	0
487	20231222	112300	308582065	2860	2860	2860	2860	235
488	20231222	112200	307909965	2860	2860	2860	2860	0
489	20231222	112100	307909965	2860	2860	2860	2860	0
490	20231222	112000	307909965	2860	2850	2860	2850	5221
491	20231222	111900	292987905	2850	2850	2850	2850	1751
492	20231222	111800	287997555	2850	2855	2855	2850	1783
493	20231222	111700	282912255	2860	2860	2860	2860	0
494	20231222	111600	282912255	2860	2860	2860	2860	5
495	20231222	111500	282897955	2855	2855	2855	2855	100
496	20231222	111400	282612455	2855	2855	2855	2855	0
497	20231222	111300	282612455	2855	2855	2855	2855	0
498	20231222	111200	282612455	2855	2855	2855	2855	449
499	20231222	111100	281330560	2860	2860	2860	2860	227
500	20231222	111000	280681340	2860	2860	2860	2860	0
501	20231222	110900	280681340	2860	2855	2860	2855	256
502	20231222	110800	279949210	2855	2855	2855	2855	20
503	20231222	110700	279892110	2855	2855	2855	2855	320
504	20231222	110600	278978510	2855	2855	2855	2855	3
505	20231222	110500	278969945	2860	2860	2860	2860	0
506	20231222	110400	278969945	2860	2860	2860	2860	0
507	20231222	110300	278969945	2860	2860	2860	2860	1000
508	20231222	110200	276109945	2860	2860	2860	2860	13
509	20231222	110100	276072765	2855	2860	2860	2855	10
510	20231222	110000	276044185	2860	2860	2860	2860	2
511	20231222	105900	276038465	2855	2855	2855	2855	1000
512	20231222	105800	273183465	2855	2855	2855	2855	0
513	20231222	105700	273183465	2855	2855	2855	2855	0
514	20231222	105600	273183465	2855	2855	2855	2855	0
515	20231222	105500	273183465	2855	2845	2855	2840	1808
516	20231222	105400	268046725	2850	2850	2850	2850	1197
517	20231222	105300	264635275	2850	2850	2850	2850	100
518	20231222	105200	264350275	2845	2845	2845	2845	650
519	20231222	105100	262501025	2845	2845	2845	2845	0
520	20231222	105000	262501025	2845	2845	2845	2840	561
521	20231222	104900	260906740	2845	2845	2845	2845	0
522	20231222	104800	260906740	2845	2845	2845	2845	21
523	20231222	104700	260846995	2845	2840	2845	2840	200
524	20231222	104600	260278555	2840	2835	2840	2835	244
525	20231222	104500	259586485	2850	2850	2850	2850	5
526	20231222	104400	259572235	2835	2855	2855	2835	9852
527	20231222	104300	231597480	2870	2870	2870	2870	0
528	20231222	104200	231597480	2870	2870	2870	2870	0
529	20231222	104100	231597480	2870	2870	2870	2870	5
530	20231222	104000	231583130	2870	2870	2870	2870	0
531	20231222	103900	231583130	2870	2870	2870	2870	0
532	20231222	103800	231583130	2870	2870	2870	2870	179
533	20231222	103700	231069400	2870	2870	2870	2870	0
534	20231222	103600	231069400	2870	2870	2870	2870	0
535	20231222	103500	231069400	2870	2870	2870	2870	100
536	20231222	103400	230782400	2845	2845	2845	2845	0
537	20231222	103300	230782400	2845	2845	2845	2845	1
538	20231222	103200	230779555	2870	2870	2870	2870	100
539	20231222	103100	230492555	2845	2845	2845	2845	1
540	20231222	103000	230489710	2845	2865	2865	2845	69
541	20231222	102900	230292085	2865	2865	2865	2865	32
542	20231222	102800	230200405	2865	2840	2865	2840	9
543	20231222	102700	230174815	2840	2865	2865	2840	7710
544	20231222	102600	208224160	2850	2860	2860	2850	5000
545	20231222	102500	193954750	2865	2865	2865	2865	0
546	20231222	102400	193954750	2865	2865	2865	2865	310
547	20231222	102300	193066600	2870	2870	2870	2870	0
548	20231222	102200	193066600	2870	2870	2870	2870	0
549	20231222	102100	193066600	2870	2870	2870	2870	197
550	20231222	102000	192501210	2875	2875	2875	2875	1
551	20231222	101900	192498335	2875	2875	2875	2875	0
552	20231222	101800	192498335	2875	2865	2875	2865	302
553	20231222	101700	191633090	2865	2865	2865	2865	29
554	20231222	101600	191550005	2870	2875	2875	2870	6
555	20231222	101500	191532770	2880	2880	2880	2880	0
556	20231222	101400	191532770	2880	2880	2880	2880	0
557	20231222	101300	191532770	2880	2880	2880	2880	0
558	20231222	101200	191532770	2880	2880	2880	2880	3
559	20231222	101100	191524130	2885	2885	2885	2885	0
560	20231222	101000	191524130	2885	2885	2885	2885	15
561	20231222	100900	191480855	2865	2865	2865	2865	0
562	20231222	100800	191480855	2865	2865	2865	2865	1
563	20231222	100700	191477990	2865	2865	2865	2865	0
564	20231222	100600	191477990	2865	2870	2870	2865	100
565	20231222	100500	191191140	2890	2885	2890	2885	1201
566	20231222	100400	187726250	2885	2885	2885	2885	10
567	20231222	100300	187697400	2885	2865	2885	2865	1683
568	20231222	100200	182875585	2860	2865	2865	2860	3476
569	20231222	100100	172932630	2870	2880	2880	2870	592
570	20231222	100000	171232670	2870	2875	2875	2870	331
571	20231222	095900	170282570	2880	2880	2880	2880	8
572	20231222	095800	170259530	2880	2885	2885	2880	2
573	20231222	095700	170253765	2890	2890	2890	2890	1
574	20231222	095600	170250875	2900	2900	2900	2900	0
575	20231222	095500	170250875	2900	2900	2900	2900	0
576	20231222	095400	170250875	2900	2895	2900	2895	2000
577	20231222	095300	164452485	2900	2870	2900	2870	2500
578	20231222	095200	157240700	2865	2865	2865	2865	0
579	20231222	095100	157240700	2865	2865	2865	2865	0
580	20231222	095000	157240700	2865	2865	2865	2865	28
581	20231222	094900	157160480	2875	2865	2875	2865	925
582	20231222	094800	154508655	2865	2870	2870	2865	2400
583	20231222	094700	147632480	2880	2880	2880	2880	9
584	20231222	094600	147606560	2870	2880	2880	2870	113
585	20231222	094500	147282120	2880	2880	2880	2880	3
586	20231222	094400	147273480	2880	2880	2880	2880	420
587	20231222	094300	146063880	2880	2880	2880	2880	0
588	20231222	094200	146063880	2880	2870	2880	2870	3035
589	20231222	094100	137332530	2870	2870	2870	2870	171
590	20231222	094000	136841760	2870	2860	2870	2860	120
591	20231222	093900	136498445	2865	2865	2865	2865	3
592	20231222	093800	136489850	2870	2870	2870	2870	12
593	20231222	093700	136455410	2860	2860	2860	2860	0
594	20231222	093600	136455410	2860	2860	2860	2860	103
595	20231222	093500	136160830	2860	2860	2860	2860	0
596	20231222	093400	136160830	2860	2860	2860	2860	0
597	20231222	093300	136160830	2860	2840	2860	2840	2479
598	20231222	093200	129086485	2845	2845	2845	2845	2306
599	20231222	093100	122525915	2840	2850	2850	2840	4322
600	20231222	093000	110226605	2850	2850	2850	2850	8
601	20231222	092900	110203805	2855	2855	2860	2850	259
602	20231222	092800	109465105	2860	2860	2860	2850	3013
603	20231222	092700	100874120	2855	2855	2855	2855	0
604	20231222	092600	100874120	2855	2860	2860	2855	120
605	20231222	092500	100531425	2850	2850	2850	2850	0
606	20231222	092400	100531425	2850	2855	2855	2850	541
607	20231222	092300	98989365	2850	2890	2890	2850	20144
608	20231222	092200	41490815	2890	2870	2890	2870	2006
609	20231222	092100	35733475	2870	2870	2870	2870	0
610	20231222	092000	35733475	2870	2870	2870	2870	288
611	20231222	091900	34906915	2860	2860	2860	2860	0
612	20231222	091800	34906915	2860	2870	2870	2860	3055
613	20231222	091700	26146795	2870	2870	2870	2870	5
614	20231222	091600	26132445	2865	2870	2870	2865	127
615	20231222	091500	25768085	2870	2870	2870	2870	34
616	20231222	091400	25670505	2870	2870	2870	2860	4116
617	20231222	091300	13889465	2870	2880	2880	2870	2200
618	20231222	091200	7569025	2880	2885	2885	2880	129
619	20231222	091100	7197490	2895	2890	2895	2890	10
620	20231222	091000	7168575	2880	2880	2880	2880	941
621	20231222	090900	4458495	2890	2890	2890	2890	2
622	20231222	090800	4452715	2890	2890	2890	2870	734
623	20231222	090700	2340455	2895	2930	2930	2895	150
624	20231222	090600	1905445	2930	2930	2930	2930	0
625	20231222	090500	1905445	2930	2920	2930	2920	100
626	20231222	090400	1612460	2930	2930	2930	2930	30
627	20231222	090300	1524560	2930	2930	2930	2930	0
628	20231222	090200	1524560	2930	2930	2930	2930	5
629	20231222	090100	1509910	2900	2900	2900	2900	0
630	20231222	090000	1509910	2900	2940	2940	2895	515