KissMeData/050120/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	192900	24358385	2980	2980	2980	2980	521
3	20231222	192800	24358385	2980	2980	2980	2980	0
4	20231222	192700	24358385	2980	2980	2980	2980	0
5	20231222	192600	24358385	2980	2980	2980	2980	0
6	20231222	192500	24358385	2980	2980	2980	2980	0
7	20231222	192400	24358385	2980	2980	2980	2980	0
8	20231222	192300	24358385	2980	2980	2980	2980	0
9	20231222	192200	24358385	2980	2980	2980	2980	0
10	20231222	192100	24358385	2980	2980	2980	2980	0
11	20231222	192000	24358385	2980	2980	2980	2980	0
12	20231222	191900	24358385	2980	2980	2980	2980	0
13	20231222	191800	24358385	2980	2980	2980	2980	0
14	20231222	191700	24358385	2980	2980	2980	2980	0
15	20231222	191600	24358385	2980	2980	2980	2980	0
16	20231222	191500	24358385	2980	2980	2980	2980	0
17	20231222	191400	24358385	2980	2980	2980	2980	0
18	20231222	191300	24358385	2980	2980	2980	2980	0
19	20231222	191200	24358385	2980	2980	2980	2980	0
20	20231222	191100	24358385	2980	2980	2980	2980	0
21	20231222	191000	24358385	2980	2980	2980	2980	0
22	20231222	190900	24358385	2980	2980	2980	2980	0
23	20231222	190800	24358385	2980	2980	2980	2980	0
24	20231222	190700	24358385	2980	2980	2980	2980	0
25	20231222	190600	24358385	2980	2980	2980	2980	0
26	20231222	190500	24358385	2980	2980	2980	2980	0
27	20231222	190400	24358385	2980	2980	2980	2980	0
28	20231222	190300	24358385	2980	2980	2980	2980	0
29	20231222	190200	24358385	2980	2980	2980	2980	0
30	20231222	190100	24358385	2980	2980	2980	2980	0
31	20231222	190000	24358385	2980	2980	2980	2980	0
32	20231222	185900	24358385	2980	2980	2980	2980	521
33	20231222	185800	24358385	2980	2980	2980	2980	0
34	20231222	185700	24358385	2980	2980	2980	2980	0
35	20231222	185600	24358385	2980	2980	2980	2980	0
36	20231222	185500	24358385	2980	2980	2980	2980	0
37	20231222	185400	24358385	2980	2980	2980	2980	0
38	20231222	185300	24358385	2980	2980	2980	2980	0
39	20231222	185200	24358385	2980	2980	2980	2980	0
40	20231222	185100	24358385	2980	2980	2980	2980	0
41	20231222	185000	24358385	2980	2980	2980	2980	0
42	20231222	184900	24358385	2980	2980	2980	2980	0
43	20231222	184800	24358385	2980	2980	2980	2980	0
44	20231222	184700	24358385	2980	2980	2980	2980	0
45	20231222	184600	24358385	2980	2980	2980	2980	0
46	20231222	184500	24358385	2980	2980	2980	2980	0
47	20231222	184400	24358385	2980	2980	2980	2980	0
48	20231222	184300	24358385	2980	2980	2980	2980	0
49	20231222	184200	24358385	2980	2980	2980	2980	0
50	20231222	184100	24358385	2980	2980	2980	2980	0
51	20231222	184000	24358385	2980	2980	2980	2980	0
52	20231222	183900	24358385	2980	2980	2980	2980	0
53	20231222	183800	24358385	2980	2980	2980	2980	0
54	20231222	183700	24358385	2980	2980	2980	2980	0
55	20231222	183600	24358385	2980	2980	2980	2980	0
56	20231222	183500	24358385	2980	2980	2980	2980	0
57	20231222	183400	24358385	2980	2980	2980	2980	0
58	20231222	183300	24358385	2980	2980	2980	2980	0
59	20231222	183200	24358385	2980	2980	2980	2980	0
60	20231222	183100	24358385	2980	2980	2980	2980	0
61	20231222	183000	24358385	2980	2980	2980	2980	0
62	20231222	182900	24358385	2980	2980	2980	2980	521
63	20231222	182800	24358385	2980	2980	2980	2980	0
64	20231222	182700	24358385	2980	2980	2980	2980	0
65	20231222	182600	24358385	2980	2980	2980	2980	0
66	20231222	182500	24358385	2980	2980	2980	2980	0
67	20231222	182400	24358385	2980	2980	2980	2980	0
68	20231222	182300	24358385	2980	2980	2980	2980	0
69	20231222	182200	24358385	2980	2980	2980	2980	0
70	20231222	182100	24358385	2980	2980	2980	2980	0
71	20231222	182000	24358385	2980	2980	2980	2980	0
72	20231222	181900	24358385	2980	2980	2980	2980	0
73	20231222	181800	24358385	2980	2980	2980	2980	0
74	20231222	181700	24358385	2980	2980	2980	2980	0
75	20231222	181600	24358385	2980	2980	2980	2980	0
76	20231222	181500	24358385	2980	2980	2980	2980	0
77	20231222	181400	24358385	2980	2980	2980	2980	0
78	20231222	181300	24358385	2980	2980	2980	2980	0
79	20231222	181200	24358385	2980	2980	2980	2980	0
80	20231222	181100	24358385	2980	2980	2980	2980	0
81	20231222	181000	24358385	2980	2980	2980	2980	0
82	20231222	180900	24358385	2980	2980	2980	2980	0
83	20231222	180800	24358385	2980	2980	2980	2980	0
84	20231222	180700	24358385	2980	2980	2980	2980	0
85	20231222	180600	24358385	2980	2980	2980	2980	0
86	20231222	180500	24358385	2980	2980	2980	2980	0
87	20231222	180400	24358385	2980	2980	2980	2980	0
88	20231222	180300	24358385	2980	2980	2980	2980	0
89	20231222	180200	24358385	2980	2980	2980	2980	0
90	20231222	180100	24358385	2980	2980	2980	2980	0
91	20231222	180000	24358385	2980	2980	2980	2980	0
92	20231222	175900	24358385	2980	2980	2980	2980	521
93	20231222	175800	24358385	2980	2980	2980	2980	0
94	20231222	175700	24358385	2980	2980	2980	2980	0
95	20231222	175600	24358385	2980	2980	2980	2980	0
96	20231222	175500	24358385	2980	2980	2980	2980	0
97	20231222	175400	24358385	2980	2980	2980	2980	0
98	20231222	175300	24358385	2980	2980	2980	2980	0
99	20231222	175200	24358385	2980	2980	2980	2980	0
100	20231222	175100	24358385	2980	2980	2980	2980	0
101	20231222	175000	24358385	2980	2980	2980	2980	0
102	20231222	174900	24358385	2980	2980	2980	2980	0
103	20231222	174800	24358385	2980	2980	2980	2980	0
104	20231222	174700	24358385	2980	2980	2980	2980	0
105	20231222	174600	24358385	2980	2980	2980	2980	0
106	20231222	174500	24358385	2980	2980	2980	2980	0
107	20231222	174400	24358385	2980	2980	2980	2980	0
108	20231222	174300	24358385	2980	2980	2980	2980	0
109	20231222	174200	24358385	2980	2980	2980	2980	0
110	20231222	174100	24358385	2980	2980	2980	2980	0
111	20231222	174000	24358385	2980	2980	2980	2980	0
112	20231222	173900	24358385	2980	2980	2980	2980	0
113	20231222	173800	24358385	2980	2980	2980	2980	0
114	20231222	173700	24358385	2980	2980	2980	2980	0
115	20231222	173600	24358385	2980	2980	2980	2980	0
116	20231222	173500	24358385	2980	2980	2980	2980	0
117	20231222	173400	24358385	2980	2980	2980	2980	0
118	20231222	173300	24358385	2980	2980	2980	2980	0
119	20231222	173200	24358385	2980	2980	2980	2980	0
120	20231222	173100	24358385	2980	2980	2980	2980	0
121	20231222	173000	24358385	2980	2980	2980	2980	0
122	20231222	172900	24358385	2980	2980	2980	2980	521
123	20231222	172800	24358385	2980	2980	2980	2980	0
124	20231222	172700	24358385	2980	2980	2980	2980	0
125	20231222	172600	24358385	2980	2980	2980	2980	0
126	20231222	172500	24358385	2980	2980	2980	2980	0
127	20231222	172400	24358385	2980	2980	2980	2980	0
128	20231222	172300	24358385	2980	2980	2980	2980	0
129	20231222	172200	24358385	2980	2980	2980	2980	0
130	20231222	172100	24358385	2980	2980	2980	2980	0
131	20231222	172000	24358385	2980	2980	2980	2980	0
132	20231222	171900	24358385	2980	2980	2980	2980	0
133	20231222	171800	24358385	2980	2980	2980	2980	0
134	20231222	171700	24358385	2980	2980	2980	2980	0
135	20231222	171600	24358385	2980	2980	2980	2980	0
136	20231222	171500	24358385	2980	2980	2980	2980	0
137	20231222	171400	24358385	2980	2980	2980	2980	0
138	20231222	171300	24358385	2980	2980	2980	2980	0
139	20231222	171200	24358385	2980	2980	2980	2980	0
140	20231222	171100	24358385	2980	2980	2980	2980	0
141	20231222	171000	24358385	2980	2980	2980	2980	0
142	20231222	170900	24358385	2980	2980	2980	2980	0
143	20231222	170800	24358385	2980	2980	2980	2980	0
144	20231222	170700	24358385	2980	2980	2980	2980	0
145	20231222	170600	24358385	2980	2980	2980	2980	0
146	20231222	170500	24358385	2980	2980	2980	2980	0
147	20231222	170400	24358385	2980	2980	2980	2980	0
148	20231222	170300	24358385	2980	2980	2980	2980	0
149	20231222	170200	24358385	2980	2980	2980	2980	0
150	20231222	170100	24358385	2980	2980	2980	2980	0
151	20231222	170000	24358385	2980	2980	2980	2980	0
152	20231222	165900	24358385	2980	2980	2980	2980	521
153	20231222	165800	24358385	2980	2980	2980	2980	0
154	20231222	165700	24358385	2980	2980	2980	2980	0
155	20231222	165600	24358385	2980	2980	2980	2980	0
156	20231222	165500	24358385	2980	2980	2980	2980	0
157	20231222	165400	24358385	2980	2980	2980	2980	0
158	20231222	165300	24358385	2980	2980	2980	2980	0
159	20231222	165200	24358385	2980	2980	2980	2980	0
160	20231222	165100	24358385	2980	2980	2980	2980	0
161	20231222	165000	24358385	2980	2980	2980	2980	0
162	20231222	164900	24358385	2980	2980	2980	2980	0
163	20231222	164800	24358385	2980	2980	2980	2980	0
164	20231222	164700	24358385	2980	2980	2980	2980	0
165	20231222	164600	24358385	2980	2980	2980	2980	0
166	20231222	164500	24358385	2980	2980	2980	2980	0
167	20231222	164400	24358385	2980	2980	2980	2980	0
168	20231222	164300	24358385	2980	2980	2980	2980	0
169	20231222	164200	24358385	2980	2980	2980	2980	0
170	20231222	164100	24358385	2980	2980	2980	2980	0
171	20231222	164000	24358385	2980	2980	2980	2980	0
172	20231222	163900	24358385	2980	2980	2980	2980	0
173	20231222	163800	24358385	2980	2980	2980	2980	0
174	20231222	163700	24358385	2980	2980	2980	2980	0
175	20231222	163600	24358385	2980	2980	2980	2980	0
176	20231222	163500	24358385	2980	2980	2980	2980	0
177	20231222	163400	24358385	2980	2980	2980	2980	0
178	20231222	163300	24358385	2980	2980	2980	2980	0
179	20231222	163200	24358385	2980	2980	2980	2980	0
180	20231222	163100	24358385	2980	2980	2980	2980	0
181	20231222	163000	24358385	2980	2980	2980	2980	0
182	20231222	162900	24358385	2980	2980	2980	2980	521
183	20231222	162800	24358385	2980	2980	2980	2980	0
184	20231222	162700	24358385	2980	2980	2980	2980	0
185	20231222	162600	24358385	2980	2980	2980	2980	0
186	20231222	162500	24358385	2980	2980	2980	2980	0
187	20231222	162400	24358385	2980	2980	2980	2980	0
188	20231222	162300	24358385	2980	2980	2980	2980	0
189	20231222	162200	24358385	2980	2980	2980	2980	0
190	20231222	162100	24358385	2980	2980	2980	2980	0
191	20231222	162000	24358385	2980	2980	2980	2980	0
192	20231222	161900	24358385	2980	2980	2980	2980	0
193	20231222	161800	24358385	2980	2980	2980	2980	0
194	20231222	161700	24358385	2980	2980	2980	2980	0
195	20231222	161600	24358385	2980	2980	2980	2980	0
196	20231222	161500	24358385	2980	2980	2980	2980	0
197	20231222	161400	24358385	2980	2980	2980	2980	0
198	20231222	161300	24358385	2980	2980	2980	2980	0
199	20231222	161200	24358385	2980	2980	2980	2980	0
200	20231222	161100	24358385	2980	2980	2980	2980	0
201	20231222	161000	24358385	2980	2980	2980	2980	0
202	20231222	160900	24358385	2980	2980	2980	2980	0
203	20231222	160800	24358385	2980	2980	2980	2980	0
204	20231222	160700	24358385	2980	2980	2980	2980	0
205	20231222	160600	24358385	2980	2980	2980	2980	0
206	20231222	160500	24358385	2980	2980	2980	2980	0
207	20231222	160400	24358385	2980	2980	2980	2980	0
208	20231222	160300	24358385	2980	2980	2980	2980	0
209	20231222	160200	24358385	2980	2980	2980	2980	0
210	20231222	160100	24358385	2980	2980	2980	2980	0
211	20231222	160000	24358385	2980	2980	2980	2980	0
212	20231222	155900	24358385	2980	2980	2980	2980	521
213	20231222	155800	24358385	2980	2980	2980	2980	0
214	20231222	155700	24358385	2980	2980	2980	2980	0
215	20231222	155600	24358385	2980	2980	2980	2980	0
216	20231222	155500	24358385	2980	2980	2980	2980	0
217	20231222	155400	24358385	2980	2980	2980	2980	0
218	20231222	155300	24358385	2980	2980	2980	2980	0
219	20231222	155200	24358385	2980	2980	2980	2980	0
220	20231222	155100	24358385	2980	2980	2980	2980	0
221	20231222	155000	24358385	2980	2980	2980	2980	0
222	20231222	154900	24358385	2980	2980	2980	2980	0
223	20231222	154800	24358385	2980	2980	2980	2980	0
224	20231222	154700	24358385	2980	2980	2980	2980	0
225	20231222	154600	24358385	2980	2980	2980	2980	0
226	20231222	154500	24358385	2980	2980	2980	2980	0
227	20231222	154400	24358385	2980	2980	2980	2980	0
228	20231222	154300	24358385	2980	2980	2980	2980	0
229	20231222	154200	24358385	2980	2980	2980	2980	0
230	20231222	154100	24358385	2980	2980	2980	2980	0
231	20231222	154000	24358385	2980	2980	2980	2980	0
232	20231222	153900	24358385	2980	2980	2980	2980	0
233	20231222	153800	24358385	2980	2980	2980	2980	0
234	20231222	153700	24358385	2980	2980	2980	2980	0
235	20231222	153600	24358385	2980	2980	2980	2980	0
236	20231222	153500	24358385	2980	2980	2980	2980	0
237	20231222	153400	24358385	2980	2980	2980	2980	0
238	20231222	153300	24358385	2980	2980	2980	2980	0
239	20231222	153200	24358385	2980	2980	2980	2980	0
240	20231222	153100	24358385	2980	2980	2980	2980	0
241	20231222	153000	24358385	2980	2980	2980	2980	521
242	20231222	152900	22805805	2975	2975	2975	2975	0
243	20231222	152800	22805805	2975	2975	2975	2975	0
244	20231222	152700	22805805	2975	2975	2975	2975	0
245	20231222	152600	22805805	2975	2975	2975	2975	0
246	20231222	152500	22805805	2975	2975	2975	2975	0
247	20231222	152400	22805805	2975	2975	2975	2975	0
248	20231222	152300	22805805	2975	2975	2975	2975	0
249	20231222	152200	22805805	2975	2975	2975	2975	0
250	20231222	152100	22805805	2975	2975	2975	2975	0
251	20231222	152000	22805805	2975	2975	2975	2975	0
252	20231222	151900	22805805	2975	2975	2975	2975	1
253	20231222	151800	22802830	2960	2960	2960	2960	1
254	20231222	151700	22799870	2975	2965	2975	2960	101
255	20231222	151600	22500845	2975	2975	2975	2975	50
256	20231222	151500	22352095	2975	2975	2975	2975	0
257	20231222	151400	22352095	2975	2975	2975	2975	0
258	20231222	151300	22352095	2975	2975	2975	2975	0
259	20231222	151200	22352095	2975	2975	2975	2975	0
260	20231222	151100	22352095	2975	2975	2975	2975	0
261	20231222	151000	22352095	2975	2975	2975	2975	1
262	20231222	150900	22349120	2965	2965	2965	2965	1
263	20231222	150800	22346155	2975	2975	2975	2975	0
264	20231222	150700	22346155	2975	2975	2975	2975	0
265	20231222	150600	22346155	2975	2975	2975	2975	0
266	20231222	150500	22346155	2975	2975	2975	2975	1
267	20231222	150400	22343180	2960	2960	2960	2960	0
268	20231222	150300	22343180	2960	2960	2960	2960	0
269	20231222	150200	22343180	2960	2960	2960	2960	0
270	20231222	150100	22343180	2960	2960	2960	2960	0
271	20231222	150000	22343180	2960	2960	2960	2960	0
272	20231222	145900	22343180	2960	2960	2960	2960	0
273	20231222	145800	22343180	2960	2960	2960	2960	1
274	20231222	145700	22340220	2975	2975	2975	2975	0
275	20231222	145600	22340220	2975	2960	2975	2960	1257
276	20231222	145500	18619485	2960	2960	2960	2960	0
277	20231222	145400	18619485	2960	2960	2960	2960	0
278	20231222	145300	18619485	2960	2960	2960	2960	0
279	20231222	145200	18619485	2960	2960	2960	2960	0
280	20231222	145100	18619485	2960	2960	2960	2960	4
281	20231222	145000	18607645	2960	2970	2970	2960	940
282	20231222	144900	15823105	2970	2970	2970	2970	10
283	20231222	144800	15793405	2975	2975	2975	2975	0
284	20231222	144700	15793405	2975	2975	2975	2975	0
285	20231222	144600	15793405	2975	2975	2975	2975	0
286	20231222	144500	15793405	2975	2975	2975	2975	0
287	20231222	144400	15793405	2975	2975	2975	2975	0
288	20231222	144300	15793405	2975	2975	2975	2975	0
289	20231222	144200	15793405	2975	2975	2975	2975	0
290	20231222	144100	15793405	2975	2975	2975	2975	0
291	20231222	144000	15793405	2975	2975	2975	2975	168
292	20231222	143900	15293605	2970	2970	2970	2970	0
293	20231222	143800	15293605	2970	2970	2970	2970	30
294	20231222	143700	15204505	2970	2970	2975	2970	449
295	20231222	143600	13870970	2975	2975	2975	2975	0
296	20231222	143500	13870970	2975	2975	2975	2975	0
297	20231222	143400	13870970	2975	2975	2975	2975	0
298	20231222	143300	13870970	2975	2975	2975	2975	0
299	20231222	143200	13870970	2975	2975	2975	2975	0
300	20231222	143100	13870970	2975	2975	2975	2975	0
301	20231222	143000	13870970	2975	2975	2975	2975	0
302	20231222	142900	13870970	2975	2975	2975	2975	0
303	20231222	142800	13870970	2975	2975	2975	2975	0
304	20231222	142700	13870970	2975	2975	2975	2975	0
305	20231222	142600	13870970	2975	2975	2975	2975	0
306	20231222	142500	13870970	2975	2975	2975	2975	0
307	20231222	142400	13870970	2975	2975	2975	2975	0
308	20231222	142300	13870970	2975	2975	2975	2975	0
309	20231222	142200	13870970	2975	2975	2975	2975	0
310	20231222	142100	13870970	2975	2975	2975	2975	0
311	20231222	142000	13870970	2975	2975	2975	2975	0
312	20231222	141900	13870970	2975	2975	2975	2975	0
313	20231222	141800	13870970	2975	2975	2975	2975	200
314	20231222	141700	13275970	2965	2965	2965	2965	0
315	20231222	141600	13275970	2965	2965	2965	2965	12
316	20231222	141500	13240390	2975	2975	2975	2975	0
317	20231222	141400	13240390	2975	2975	2975	2975	0
318	20231222	141300	13240390	2975	2975	2975	2975	0
319	20231222	141200	13240390	2975	2975	2975	2975	0
320	20231222	141100	13240390	2975	2975	2975	2975	1
321	20231222	141000	13237415	2965	2965	2965	2965	0
322	20231222	140900	13237415	2965	2965	2965	2965	30
323	20231222	140800	13148465	2965	2965	2965	2965	0
324	20231222	140700	13148465	2965	2965	2965	2965	311
325	20231222	140600	12226350	2975	2975	2975	2975	0
326	20231222	140500	12226350	2975	2975	2975	2975	0
327	20231222	140400	12226350	2975	2975	2975	2975	0
328	20231222	140300	12226350	2975	2975	2975	2975	0
329	20231222	140200	12226350	2975	2975	2975	2975	0
330	20231222	140100	12226350	2975	2975	2975	2975	0
331	20231222	140000	12226350	2975	2975	2975	2975	0
332	20231222	135900	12226350	2975	2975	2975	2975	0
333	20231222	135800	12226350	2975	2975	2975	2975	0
334	20231222	135700	12226350	2975	2975	2975	2975	0
335	20231222	135600	12226350	2975	2975	2975	2975	0
336	20231222	135500	12226350	2975	2975	2975	2975	0
337	20231222	135400	12226350	2975	2975	2975	2975	0
338	20231222	135300	12226350	2975	2975	2975	2975	0
339	20231222	135200	12226350	2975	2975	2975	2975	0
340	20231222	135100	12226350	2975	2975	2975	2975	0
341	20231222	135000	12226350	2975	2975	2975	2975	0
342	20231222	134900	12226350	2975	2975	2975	2975	0
343	20231222	134800	12226350	2975	2975	2975	2975	0
344	20231222	134700	12226350	2975	2975	2975	2975	0
345	20231222	134600	12226350	2975	2975	2975	2975	0
346	20231222	134500	12226350	2975	2975	2975	2975	4
347	20231222	134400	12214450	2975	2975	2975	2975	0
348	20231222	134300	12214450	2975	2975	2975	2975	0
349	20231222	134200	12214450	2975	2975	2975	2975	0
350	20231222	134100	12214450	2975	2970	2975	2970	16
351	20231222	134000	12166925	2970	2970	2970	2970	0
352	20231222	133900	12166925	2970	2970	2970	2970	34
353	20231222	133800	12065945	2970	2970	2970	2970	0
354	20231222	133700	12065945	2970	2970	2970	2970	0
355	20231222	133600	12065945	2970	2970	2970	2970	0
356	20231222	133500	12065945	2970	2970	2970	2970	1
357	20231222	133400	12062975	2975	2975	2975	2975	0
358	20231222	133300	12062975	2975	2975	2975	2975	0
359	20231222	133200	12062975	2975	2975	2975	2975	0
360	20231222	133100	12062975	2975	2975	2975	2975	0
361	20231222	133000	12062975	2975	2975	2975	2975	0
362	20231222	132900	12062975	2975	2975	2975	2975	0
363	20231222	132800	12062975	2975	2975	2975	2975	0
364	20231222	132700	12062975	2975	2975	2975	2975	0
365	20231222	132600	12062975	2975	2975	2975	2975	0
366	20231222	132500	12062975	2975	2975	2975	2975	0
367	20231222	132400	12062975	2975	2975	2975	2975	0
368	20231222	132300	12062975	2975	2975	2975	2975	0
369	20231222	132200	12062975	2975	2975	2975	2975	0
370	20231222	132100	12062975	2975	2975	2975	2975	0
371	20231222	132000	12062975	2975	2975	2975	2975	0
372	20231222	131900	12062975	2975	2975	2975	2975	0
373	20231222	131800	12062975	2975	2975	2975	2975	0
374	20231222	131700	12062975	2975	2975	2975	2975	0
375	20231222	131600	12062975	2975	2975	2975	2975	0
376	20231222	131500	12062975	2975	2975	2975	2975	0
377	20231222	131400	12062975	2975	2975	2975	2975	0
378	20231222	131300	12062975	2975	2975	2975	2975	0
379	20231222	131200	12062975	2975	2975	2975	2975	1
380	20231222	131100	12060000	2970	2970	2970	2970	0
381	20231222	131000	12060000	2970	2970	2970	2970	1
382	20231222	130900	12057030	2975	2975	2975	2975	0
383	20231222	130800	12057030	2975	2975	2975	2975	0
384	20231222	130700	12057030	2975	2975	2975	2975	0
385	20231222	130600	12057030	2975	2975	2975	2975	0
386	20231222	130500	12057030	2975	2975	2975	2975	0
387	20231222	130400	12057030	2975	2975	2975	2975	0
388	20231222	130300	12057030	2975	2975	2975	2975	1
389	20231222	130200	12054055	2975	2975	2975	2975	0
390	20231222	130100	12054055	2975	2975	2975	2975	0
391	20231222	130000	12054055	2975	2975	2975	2975	0
392	20231222	125900	12054055	2975	2975	2975	2975	0
393	20231222	125800	12054055	2975	2975	2975	2975	0
394	20231222	125700	12054055	2975	2975	2975	2975	0
395	20231222	125600	12054055	2975	2975	2975	2975	0
396	20231222	125500	12054055	2975	2975	2975	2975	0
397	20231222	125400	12054055	2975	2975	2975	2975	0
398	20231222	125300	12054055	2975	2975	2975	2975	0
399	20231222	125200	12054055	2975	2975	2975	2975	0
400	20231222	125100	12054055	2975	2975	2975	2975	0
401	20231222	125000	12054055	2975	2975	2975	2975	0
402	20231222	124900	12054055	2975	2975	2975	2975	0
403	20231222	124800	12054055	2975	2975	2975	2975	0
404	20231222	124700	12054055	2975	2975	2975	2975	0
405	20231222	124600	12054055	2975	2975	2975	2975	0
406	20231222	124500	12054055	2975	2975	2975	2975	0
407	20231222	124400	12054055	2975	2975	2975	2975	0
408	20231222	124300	12054055	2975	2975	2975	2975	0
409	20231222	124200	12054055	2975	2975	2975	2975	0
410	20231222	124100	12054055	2975	2975	2975	2975	0
411	20231222	124000	12054055	2975	2975	2975	2975	0
412	20231222	123900	12054055	2975	2975	2975	2975	0
413	20231222	123800	12054055	2975	2975	2975	2975	0
414	20231222	123700	12054055	2975	2975	2975	2975	0
415	20231222	123600	12054055	2975	2975	2975	2975	500
416	20231222	123500	10566555	2970	2970	2970	2970	0
417	20231222	123400	10566555	2970	2970	2970	2970	0
418	20231222	123300	10566555	2970	2970	2970	2970	10
419	20231222	123200	10536855	2975	2975	2975	2975	0
420	20231222	123100	10536855	2975	2975	2975	2975	0
421	20231222	123000	10536855	2975	2975	2975	2975	0
422	20231222	122900	10536855	2975	2975	2975	2975	0
423	20231222	122800	10536855	2975	2975	2975	2975	0
424	20231222	122700	10536855	2975	2975	2975	2975	0
425	20231222	122600	10536855	2975	2975	2975	2975	0
426	20231222	122500	10536855	2975	2975	2975	2975	0
427	20231222	122400	10536855	2975	2975	2975	2975	0
428	20231222	122300	10536855	2975	2975	2975	2975	0
429	20231222	122200	10536855	2975	2975	2975	2975	0
430	20231222	122100	10536855	2975	2975	2975	2975	0
431	20231222	122000	10536855	2975	2975	2975	2975	235
432	20231222	121900	9837730	2975	2975	2975	2975	0
433	20231222	121800	9837730	2975	2975	2975	2975	0
434	20231222	121700	9837730	2975	2975	2975	2975	0
435	20231222	121600	9837730	2975	2975	2975	2975	0
436	20231222	121500	9837730	2975	2975	2975	2975	0
437	20231222	121400	9837730	2975	2975	2975	2975	0
438	20231222	121300	9837730	2975	2975	2975	2975	0
439	20231222	121200	9837730	2975	2975	2975	2975	0
440	20231222	121100	9837730	2975	2975	2975	2975	0
441	20231222	121000	9837730	2975	2975	2975	2975	0
442	20231222	120900	9837730	2975	2975	2975	2975	0
443	20231222	120800	9837730	2975	2975	2975	2975	0
444	20231222	120700	9837730	2975	2975	2975	2975	0
445	20231222	120600	9837730	2975	2975	2975	2975	0
446	20231222	120500	9837730	2975	2975	2975	2975	0
447	20231222	120400	9837730	2975	2975	2975	2975	0
448	20231222	120300	9837730	2975	2975	2975	2975	0
449	20231222	120200	9837730	2975	2975	2975	2975	0
450	20231222	120100	9837730	2975	2975	2975	2975	0
451	20231222	120000	9837730	2975	2975	2975	2975	0
452	20231222	115900	9837730	2975	2975	2975	2975	0
453	20231222	115800	9837730	2975	2975	2975	2975	0
454	20231222	115700	9837730	2975	2975	2975	2975	0
455	20231222	115600	9837730	2975	2975	2975	2975	0
456	20231222	115500	9837730	2975	2975	2975	2975	0
457	20231222	115400	9837730	2975	2975	2975	2975	0
458	20231222	115300	9837730	2975	2975	2975	2975	0
459	20231222	115200	9837730	2975	2975	2975	2975	0
460	20231222	115100	9837730	2975	2975	2975	2975	0
461	20231222	115000	9837730	2975	2975	2975	2975	0
462	20231222	114900	9837730	2975	2975	2975	2975	0
463	20231222	114800	9837730	2975	2975	2975	2975	0
464	20231222	114700	9837730	2975	2975	2975	2975	0
465	20231222	114600	9837730	2975	2975	2975	2975	0
466	20231222	114500	9837730	2975	2975	2975	2975	0
467	20231222	114400	9837730	2975	2975	2975	2975	0
468	20231222	114300	9837730	2975	2975	2975	2975	0
469	20231222	114200	9837730	2975	2975	2975	2975	0
470	20231222	114100	9837730	2975	2975	2975	2975	0
471	20231222	114000	9837730	2975	2975	2975	2975	0
472	20231222	113900	9837730	2975	2975	2975	2975	0
473	20231222	113800	9837730	2975	2965	2975	2965	88
474	20231222	113700	9576515	2970	2970	2970	2970	10
475	20231222	113600	9546815	2975	2975	2975	2975	0
476	20231222	113500	9546815	2975	2975	2975	2975	0
477	20231222	113400	9546815	2975	2975	2975	2975	0
478	20231222	113300	9546815	2975	2975	2975	2975	0
479	20231222	113200	9546815	2975	2975	2975	2975	0
480	20231222	113100	9546815	2975	2975	2975	2975	0
481	20231222	113000	9546815	2975	2975	2975	2975	0
482	20231222	112900	9546815	2975	2975	2975	2975	0
483	20231222	112800	9546815	2975	2965	2975	2965	251
484	20231222	112700	8802590	2965	2965	2965	2965	0
485	20231222	112600	8802590	2965	2965	2965	2965	0
486	20231222	112500	8802590	2965	2965	2965	2965	1
487	20231222	112400	8799625	2965	2965	2965	2965	0
488	20231222	112300	8799625	2965	2960	2965	2955	1001
489	20231222	112200	5841335	2960	2960	2960	2960	0
490	20231222	112100	5841335	2960	2960	2960	2960	0
491	20231222	112000	5841335	2960	2960	2960	2960	0
492	20231222	111900	5841335	2960	2960	2960	2960	0
493	20231222	111800	5841335	2960	2960	2960	2960	142
494	20231222	111700	5421015	2965	2965	2965	2965	0
495	20231222	111600	5421015	2965	2965	2965	2965	0
496	20231222	111500	5421015	2965	2965	2965	2965	0
497	20231222	111400	5421015	2965	2965	2965	2965	0
498	20231222	111300	5421015	2965	2965	2965	2965	16
499	20231222	111200	5373575	2965	2965	2965	2965	0
500	20231222	111100	5373575	2965	2965	2965	2965	5
501	20231222	111000	5358750	2965	2965	2965	2965	0
502	20231222	110900	5358750	2965	2965	2965	2965	0
503	20231222	110800	5358750	2965	2965	2965	2965	10
504	20231222	110700	5329100	2975	2975	2975	2975	0
505	20231222	110600	5329100	2975	2975	2975	2975	0
506	20231222	110500	5329100	2975	2975	2975	2975	0
507	20231222	110400	5329100	2975	2975	2975	2975	0
508	20231222	110300	5329100	2975	2975	2975	2975	0
509	20231222	110200	5329100	2975	2975	2975	2975	0
510	20231222	110100	5329100	2975	2975	2975	2975	0
511	20231222	110000	5329100	2975	2975	2975	2975	0
512	20231222	105900	5329100	2975	2975	2975	2975	0
513	20231222	105800	5329100	2975	2975	2975	2975	0
514	20231222	105700	5329100	2975	2975	2975	2975	0
515	20231222	105600	5329100	2975	2975	2975	2975	0
516	20231222	105500	5329100	2975	2975	2975	2975	1
517	20231222	105400	5326125	2960	2960	2960	2960	0
518	20231222	105300	5326125	2960	2965	2965	2960	600
519	20231222	105200	3549250	2975	2975	2975	2975	0
520	20231222	105100	3549250	2975	2975	2975	2975	0
521	20231222	105000	3549250	2975	2975	2975	2975	1
522	20231222	104900	3546275	2970	2970	2970	2970	0
523	20231222	104800	3546275	2970	2970	2970	2970	0
524	20231222	104700	3546275	2970	2970	2970	2970	2
525	20231222	104600	3540335	2975	2975	2975	2975	0
526	20231222	104500	3540335	2975	2975	2975	2975	0
527	20231222	104400	3540335	2975	2975	2975	2975	0
528	20231222	104300	3540335	2975	2975	2975	2975	0
529	20231222	104200	3540335	2975	2975	2975	2975	0
530	20231222	104100	3540335	2975	2975	2975	2975	0
531	20231222	104000	3540335	2975	2975	2975	2975	1
532	20231222	103900	3537360	2970	2970	2970	2970	0
533	20231222	103800	3537360	2970	2970	2970	2970	0
534	20231222	103700	3537360	2970	2970	2970	2970	0
535	20231222	103600	3537360	2970	2970	2970	2970	0
536	20231222	103500	3537360	2970	2970	2970	2970	0
537	20231222	103400	3537360	2970	2970	2970	2970	0
538	20231222	103300	3537360	2970	2970	2970	2970	0
539	20231222	103200	3537360	2970	2970	2970	2970	0
540	20231222	103100	3537360	2970	2970	2970	2970	0
541	20231222	103000	3537360	2970	2970	2970	2970	0
542	20231222	102900	3537360	2970	2970	2970	2970	2
543	20231222	102800	3531420	2975	2975	2975	2975	0
544	20231222	102700	3531420	2975	2975	2975	2975	0
545	20231222	102600	3531420	2975	2975	2975	2975	0
546	20231222	102500	3531420	2975	2975	2975	2975	0
547	20231222	102400	3531420	2975	2975	2975	2975	0
548	20231222	102300	3531420	2975	2975	2975	2975	0
549	20231222	102200	3531420	2975	2975	2975	2975	0
550	20231222	102100	3531420	2975	2975	2975	2975	0
551	20231222	102000	3531420	2975	2975	2975	2975	0
552	20231222	101900	3531420	2975	2975	2975	2975	0
553	20231222	101800	3531420	2975	2975	2975	2975	0
554	20231222	101700	3531420	2975	2975	2975	2975	0
555	20231222	101600	3531420	2975	2975	2975	2975	0
556	20231222	101500	3531420	2975	2975	2975	2975	0
557	20231222	101400	3531420	2975	2975	2975	2975	0
558	20231222	101300	3531420	2975	2975	2975	2975	0
559	20231222	101200	3531420	2975	2975	2975	2975	1
560	20231222	101100	3528445	2965	2965	2965	2965	0
561	20231222	101000	3528445	2965	2965	2965	2965	0
562	20231222	100900	3528445	2965	2965	2965	2965	0
563	20231222	100800	3528445	2965	2965	2965	2965	0
564	20231222	100700	3528445	2965	2965	2965	2965	0
565	20231222	100600	3528445	2965	2965	2965	2965	0
566	20231222	100500	3528445	2965	2965	2965	2965	0
567	20231222	100400	3528445	2965	2965	2965	2965	0
568	20231222	100300	3528445	2965	2965	2965	2965	0
569	20231222	100200	3528445	2965	2970	2970	2965	200
570	20231222	100100	2935335	2970	2970	2970	2970	0
571	20231222	100000	2935335	2970	2970	2970	2970	0
572	20231222	095900	2935335	2970	2970	2970	2970	0
573	20231222	095800	2935335	2970	2970	2970	2970	1
574	20231222	095700	2932365	2975	2975	2975	2975	0
575	20231222	095600	2932365	2975	2975	2975	2975	0
576	20231222	095500	2932365	2975	2975	2975	2975	0
577	20231222	095400	2932365	2975	2975	2975	2975	0
578	20231222	095300	2932365	2975	2975	2975	2975	0
579	20231222	095200	2932365	2975	2975	2975	2975	0
580	20231222	095100	2932365	2975	2975	2975	2975	0
581	20231222	095000	2932365	2975	2975	2975	2975	0
582	20231222	094900	2932365	2975	2975	2975	2975	0
583	20231222	094800	2932365	2975	2975	2975	2975	0
584	20231222	094700	2932365	2975	2975	2975	2975	0
585	20231222	094600	2932365	2975	2975	2975	2975	0
586	20231222	094500	2932365	2975	2975	2975	2975	0
587	20231222	094400	2932365	2975	2975	2975	2975	0
588	20231222	094300	2932365	2975	2975	2975	2975	0
589	20231222	094200	2932365	2975	2975	2975	2975	0
590	20231222	094100	2932365	2975	2975	2975	2975	0
591	20231222	094000	2932365	2975	2975	2975	2975	0
592	20231222	093900	2932365	2975	2975	2975	2975	13
593	20231222	093800	2893690	2975	2975	2975	2975	0
594	20231222	093700	2893690	2975	2975	2975	2975	0
595	20231222	093600	2893690	2975	2975	2975	2975	0
596	20231222	093500	2893690	2975	2975	2975	2975	0
597	20231222	093400	2893690	2975	2975	2975	2975	1
598	20231222	093300	2890715	2980	2980	2980	2980	0
599	20231222	093200	2890715	2980	2980	2980	2980	0
600	20231222	093100	2890715	2980	2980	2980	2980	0
601	20231222	093000	2890715	2980	2980	2980	2980	0
602	20231222	092900	2890715	2980	2980	2980	2980	0
603	20231222	092800	2890715	2980	2980	2980	2980	0
604	20231222	092700	2890715	2980	2980	2980	2980	0
605	20231222	092600	2890715	2980	2975	2980	2975	9
606	20231222	092500	2863935	2960	2960	2960	2960	0
607	20231222	092400	2863935	2960	2960	2960	2960	0
608	20231222	092300	2863935	2960	2960	2960	2960	4
609	20231222	092200	2852095	2955	2955	2955	2955	0
610	20231222	092100	2852095	2955	2960	2960	2955	188
611	20231222	092000	2296425	2965	2965	2965	2965	35
612	20231222	091900	2192650	2965	2965	2965	2965	0
613	20231222	091800	2192650	2965	2965	2965	2965	0
614	20231222	091700	2192650	2965	2965	2965	2965	0
615	20231222	091600	2192650	2965	2965	2965	2965	3
616	20231222	091500	2183755	2980	2980	2980	2980	0
617	20231222	091400	2183755	2980	2980	2980	2980	80
618	20231222	091300	1945355	2980	2980	2980	2980	258
619	20231222	091200	1176515	2980	2970	2980	2970	357
620	20231222	091100	116215	2980	2980	2980	2980	0
621	20231222	091000	116215	2980	2980	2980	2980	0
622	20231222	090900	116215	2980	2980	2980	2980	0
623	20231222	090800	116215	2980	2980	2980	2980	0
624	20231222	090700	116215	2980	2980	2980	2980	0
625	20231222	090600	116215	2980	2980	2980	2980	0
626	20231222	090500	116215	2980	2980	2980	2980	0
627	20231222	090400	116215	2980	2980	2980	2980	0
628	20231222	090300	116215	2980	2980	2980	2980	1
629	20231222	090200	113235	2980	2980	2980	2980	1
630	20231222	090100	110255	2975	2975	2975	2975	1
631	20231222	090000	107280	2980	2980	2980	2980	36