KissMeData/143210/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201800	21213755	2830	2830	2830	2830	2866
3	20231222	201700	21213755	2830	2830	2830	2830	0
4	20231222	201600	21213755	2830	2830	2830	2830	0
5	20231222	201500	21213755	2830	2830	2830	2830	0
6	20231222	201400	21213755	2830	2830	2830	2830	0
7	20231222	201300	21213755	2830	2830	2830	2830	0
8	20231222	201200	21213755	2830	2830	2830	2830	0
9	20231222	201100	21213755	2830	2830	2830	2830	0
10	20231222	201000	21213755	2830	2830	2830	2830	0
11	20231222	200900	21213755	2830	2830	2830	2830	0
12	20231222	200800	21213755	2830	2830	2830	2830	0
13	20231222	200700	21213755	2830	2830	2830	2830	0
14	20231222	200600	21213755	2830	2830	2830	2830	0
15	20231222	200500	21213755	2830	2830	2830	2830	0
16	20231222	200400	21213755	2830	2830	2830	2830	0
17	20231222	200300	21213755	2830	2830	2830	2830	0
18	20231222	200200	21213755	2830	2830	2830	2830	0
19	20231222	200100	21213755	2830	2830	2830	2830	0
20	20231222	200000	21213755	2830	2830	2830	2830	0
21	20231222	195900	21213755	2830	2830	2830	2830	0
22	20231222	195800	21213755	2830	2830	2830	2830	0
23	20231222	195700	21213755	2830	2830	2830	2830	0
24	20231222	195600	21213755	2830	2830	2830	2830	0
25	20231222	195500	21213755	2830	2830	2830	2830	0
26	20231222	195400	21213755	2830	2830	2830	2830	0
27	20231222	195300	21213755	2830	2830	2830	2830	0
28	20231222	195200	21213755	2830	2830	2830	2830	0
29	20231222	195100	21213755	2830	2830	2830	2830	0
30	20231222	195000	21213755	2830	2830	2830	2830	0
31	20231222	194900	21213755	2830	2830	2830	2830	0
32	20231222	194800	21213755	2830	2830	2830	2830	2866
33	20231222	194700	21213755	2830	2830	2830	2830	0
34	20231222	194600	21213755	2830	2830	2830	2830	0
35	20231222	194500	21213755	2830	2830	2830	2830	0
36	20231222	194400	21213755	2830	2830	2830	2830	0
37	20231222	194300	21213755	2830	2830	2830	2830	0
38	20231222	194200	21213755	2830	2830	2830	2830	0
39	20231222	194100	21213755	2830	2830	2830	2830	0
40	20231222	194000	21213755	2830	2830	2830	2830	0
41	20231222	193900	21213755	2830	2830	2830	2830	0
42	20231222	193800	21213755	2830	2830	2830	2830	0
43	20231222	193700	21213755	2830	2830	2830	2830	0
44	20231222	193600	21213755	2830	2830	2830	2830	0
45	20231222	193500	21213755	2830	2830	2830	2830	0
46	20231222	193400	21213755	2830	2830	2830	2830	0
47	20231222	193300	21213755	2830	2830	2830	2830	0
48	20231222	193200	21213755	2830	2830	2830	2830	0
49	20231222	193100	21213755	2830	2830	2830	2830	0
50	20231222	193000	21213755	2830	2830	2830	2830	0
51	20231222	192900	21213755	2830	2830	2830	2830	0
52	20231222	192800	21213755	2830	2830	2830	2830	0
53	20231222	192700	21213755	2830	2830	2830	2830	0
54	20231222	192600	21213755	2830	2830	2830	2830	0
55	20231222	192500	21213755	2830	2830	2830	2830	0
56	20231222	192400	21213755	2830	2830	2830	2830	0
57	20231222	192300	21213755	2830	2830	2830	2830	0
58	20231222	192200	21213755	2830	2830	2830	2830	0
59	20231222	192100	21213755	2830	2830	2830	2830	0
60	20231222	192000	21213755	2830	2830	2830	2830	0
61	20231222	191900	21213755	2830	2830	2830	2830	0
62	20231222	191800	21213755	2830	2830	2830	2830	2866
63	20231222	191700	21213755	2830	2830	2830	2830	0
64	20231222	191600	21213755	2830	2830	2830	2830	0
65	20231222	191500	21213755	2830	2830	2830	2830	0
66	20231222	191400	21213755	2830	2830	2830	2830	0
67	20231222	191300	21213755	2830	2830	2830	2830	0
68	20231222	191200	21213755	2830	2830	2830	2830	0
69	20231222	191100	21213755	2830	2830	2830	2830	0
70	20231222	191000	21213755	2830	2830	2830	2830	0
71	20231222	190900	21213755	2830	2830	2830	2830	0
72	20231222	190800	21213755	2830	2830	2830	2830	0
73	20231222	190700	21213755	2830	2830	2830	2830	0
74	20231222	190600	21213755	2830	2830	2830	2830	0
75	20231222	190500	21213755	2830	2830	2830	2830	0
76	20231222	190400	21213755	2830	2830	2830	2830	0
77	20231222	190300	21213755	2830	2830	2830	2830	0
78	20231222	190200	21213755	2830	2830	2830	2830	0
79	20231222	190100	21213755	2830	2830	2830	2830	0
80	20231222	190000	21213755	2830	2830	2830	2830	0
81	20231222	185900	21213755	2830	2830	2830	2830	0
82	20231222	185800	21213755	2830	2830	2830	2830	0
83	20231222	185700	21213755	2830	2830	2830	2830	0
84	20231222	185600	21213755	2830	2830	2830	2830	0
85	20231222	185500	21213755	2830	2830	2830	2830	0
86	20231222	185400	21213755	2830	2830	2830	2830	0
87	20231222	185300	21213755	2830	2830	2830	2830	0
88	20231222	185200	21213755	2830	2830	2830	2830	0
89	20231222	185100	21213755	2830	2830	2830	2830	0
90	20231222	185000	21213755	2830	2830	2830	2830	0
91	20231222	184900	21213755	2830	2830	2830	2830	0
92	20231222	184800	21213755	2830	2830	2830	2830	2866
93	20231222	184700	21213755	2830	2830	2830	2830	0
94	20231222	184600	21213755	2830	2830	2830	2830	0
95	20231222	184500	21213755	2830	2830	2830	2830	0
96	20231222	184400	21213755	2830	2830	2830	2830	0
97	20231222	184300	21213755	2830	2830	2830	2830	0
98	20231222	184200	21213755	2830	2830	2830	2830	0
99	20231222	184100	21213755	2830	2830	2830	2830	0
100	20231222	184000	21213755	2830	2830	2830	2830	0
101	20231222	183900	21213755	2830	2830	2830	2830	0
102	20231222	183800	21213755	2830	2830	2830	2830	0
103	20231222	183700	21213755	2830	2830	2830	2830	0
104	20231222	183600	21213755	2830	2830	2830	2830	0
105	20231222	183500	21213755	2830	2830	2830	2830	0
106	20231222	183400	21213755	2830	2830	2830	2830	0
107	20231222	183300	21213755	2830	2830	2830	2830	0
108	20231222	183200	21213755	2830	2830	2830	2830	0
109	20231222	183100	21213755	2830	2830	2830	2830	0
110	20231222	183000	21213755	2830	2830	2830	2830	0
111	20231222	182900	21213755	2830	2830	2830	2830	0
112	20231222	182800	21213755	2830	2830	2830	2830	0
113	20231222	182700	21213755	2830	2830	2830	2830	0
114	20231222	182600	21213755	2830	2830	2830	2830	0
115	20231222	182500	21213755	2830	2830	2830	2830	0
116	20231222	182400	21213755	2830	2830	2830	2830	0
117	20231222	182300	21213755	2830	2830	2830	2830	0
118	20231222	182200	21213755	2830	2830	2830	2830	0
119	20231222	182100	21213755	2830	2830	2830	2830	0
120	20231222	182000	21213755	2830	2830	2830	2830	0
121	20231222	181900	21213755	2830	2830	2830	2830	0
122	20231222	181800	21213755	2830	2830	2830	2830	2866
123	20231222	181700	21213755	2830	2830	2830	2830	0
124	20231222	181600	21213755	2830	2830	2830	2830	0
125	20231222	181500	21213755	2830	2830	2830	2830	0
126	20231222	181400	21213755	2830	2830	2830	2830	0
127	20231222	181300	21213755	2830	2830	2830	2830	0
128	20231222	181200	21213755	2830	2830	2830	2830	0
129	20231222	181100	21213755	2830	2830	2830	2830	0
130	20231222	181000	21213755	2830	2830	2830	2830	0
131	20231222	180900	21213755	2830	2830	2830	2830	0
132	20231222	180800	21213755	2830	2830	2830	2830	0
133	20231222	180700	21213755	2830	2830	2830	2830	0
134	20231222	180600	21213755	2830	2830	2830	2830	0
135	20231222	180500	21213755	2830	2830	2830	2830	0
136	20231222	180400	21213755	2830	2830	2830	2830	0
137	20231222	180300	21213755	2830	2830	2830	2830	0
138	20231222	180200	21213755	2830	2830	2830	2830	0
139	20231222	180100	21213755	2830	2830	2830	2830	0
140	20231222	180000	21213755	2830	2830	2830	2830	0
141	20231222	175900	21213755	2830	2830	2830	2830	0
142	20231222	175800	21213755	2830	2830	2830	2830	0
143	20231222	175700	21213755	2830	2830	2830	2830	0
144	20231222	175600	21213755	2830	2830	2830	2830	0
145	20231222	175500	21213755	2830	2830	2830	2830	0
146	20231222	175400	21213755	2830	2830	2830	2830	0
147	20231222	175300	21213755	2830	2830	2830	2830	0
148	20231222	175200	21213755	2830	2830	2830	2830	0
149	20231222	175100	21213755	2830	2830	2830	2830	0
150	20231222	175000	21213755	2830	2830	2830	2830	0
151	20231222	174900	21213755	2830	2830	2830	2830	0
152	20231222	174800	21213755	2830	2830	2830	2830	2866
153	20231222	174700	21213755	2830	2830	2830	2830	0
154	20231222	174600	21213755	2830	2830	2830	2830	0
155	20231222	174500	21213755	2830	2830	2830	2830	0
156	20231222	174400	21213755	2830	2830	2830	2830	0
157	20231222	174300	21213755	2830	2830	2830	2830	0
158	20231222	174200	21213755	2830	2830	2830	2830	0
159	20231222	174100	21213755	2830	2830	2830	2830	0
160	20231222	174000	21213755	2830	2830	2830	2830	0
161	20231222	173900	21213755	2830	2830	2830	2830	0
162	20231222	173800	21213755	2830	2830	2830	2830	0
163	20231222	173700	21213755	2830	2830	2830	2830	0
164	20231222	173600	21213755	2830	2830	2830	2830	0
165	20231222	173500	21213755	2830	2830	2830	2830	0
166	20231222	173400	21213755	2830	2830	2830	2830	0
167	20231222	173300	21213755	2830	2830	2830	2830	0
168	20231222	173200	21213755	2830	2830	2830	2830	0
169	20231222	173100	21213755	2830	2830	2830	2830	0
170	20231222	173000	21213755	2830	2830	2830	2830	0
171	20231222	172900	21213755	2830	2830	2830	2830	0
172	20231222	172800	21213755	2830	2830	2830	2830	0
173	20231222	172700	21213755	2830	2830	2830	2830	0
174	20231222	172600	21213755	2830	2830	2830	2830	0
175	20231222	172500	21213755	2830	2830	2830	2830	0
176	20231222	172400	21213755	2830	2830	2830	2830	0
177	20231222	172300	21213755	2830	2830	2830	2830	0
178	20231222	172200	21213755	2830	2830	2830	2830	0
179	20231222	172100	21213755	2830	2830	2830	2830	0
180	20231222	172000	21213755	2830	2830	2830	2830	0
181	20231222	171900	21213755	2830	2830	2830	2830	0
182	20231222	171800	21213755	2830	2830	2830	2830	2866
183	20231222	171700	21213755	2830	2830	2830	2830	0
184	20231222	171600	21213755	2830	2830	2830	2830	0
185	20231222	171500	21213755	2830	2830	2830	2830	0
186	20231222	171400	21213755	2830	2830	2830	2830	0
187	20231222	171300	21213755	2830	2830	2830	2830	0
188	20231222	171200	21213755	2830	2830	2830	2830	0
189	20231222	171100	21213755	2830	2830	2830	2830	0
190	20231222	171000	21213755	2830	2830	2830	2830	0
191	20231222	170900	21213755	2830	2830	2830	2830	0
192	20231222	170800	21213755	2830	2830	2830	2830	0
193	20231222	170700	21213755	2830	2830	2830	2830	0
194	20231222	170600	21213755	2830	2830	2830	2830	0
195	20231222	170500	21213755	2830	2830	2830	2830	0
196	20231222	170400	21213755	2830	2830	2830	2830	0
197	20231222	170300	21213755	2830	2830	2830	2830	0
198	20231222	170200	21213755	2830	2830	2830	2830	0
199	20231222	170100	21213755	2830	2830	2830	2830	0
200	20231222	170000	21213755	2830	2830	2830	2830	0
201	20231222	165900	21213755	2830	2830	2830	2830	0
202	20231222	165800	21213755	2830	2830	2830	2830	0
203	20231222	165700	21213755	2830	2830	2830	2830	0
204	20231222	165600	21213755	2830	2830	2830	2830	0
205	20231222	165500	21213755	2830	2830	2830	2830	0
206	20231222	165400	21213755	2830	2830	2830	2830	0
207	20231222	165300	21213755	2830	2830	2830	2830	0
208	20231222	165200	21213755	2830	2830	2830	2830	0
209	20231222	165100	21213755	2830	2830	2830	2830	0
210	20231222	165000	21213755	2830	2830	2830	2830	0
211	20231222	164900	21213755	2830	2830	2830	2830	0
212	20231222	164800	21213755	2830	2830	2830	2830	2866
213	20231222	164700	21213755	2830	2830	2830	2830	0
214	20231222	164600	21213755	2830	2830	2830	2830	0
215	20231222	164500	21213755	2830	2830	2830	2830	0
216	20231222	164400	21213755	2830	2830	2830	2830	0
217	20231222	164300	21213755	2830	2830	2830	2830	0
218	20231222	164200	21213755	2830	2830	2830	2830	0
219	20231222	164100	21213755	2830	2830	2830	2830	0
220	20231222	164000	21213755	2830	2830	2830	2830	0
221	20231222	163900	21213755	2830	2830	2830	2830	0
222	20231222	163800	21213755	2830	2830	2830	2830	0
223	20231222	163700	21213755	2830	2830	2830	2830	0
224	20231222	163600	21213755	2830	2830	2830	2830	0
225	20231222	163500	21213755	2830	2830	2830	2830	0
226	20231222	163400	21213755	2830	2830	2830	2830	0
227	20231222	163300	21213755	2830	2830	2830	2830	0
228	20231222	163200	21213755	2830	2830	2830	2830	0
229	20231222	163100	21213755	2830	2830	2830	2830	0
230	20231222	163000	21213755	2830	2830	2830	2830	0
231	20231222	162900	21213755	2830	2830	2830	2830	0
232	20231222	162800	21213755	2830	2830	2830	2830	0
233	20231222	162700	21213755	2830	2830	2830	2830	0
234	20231222	162600	21213755	2830	2830	2830	2830	0
235	20231222	162500	21213755	2830	2830	2830	2830	0
236	20231222	162400	21213755	2830	2830	2830	2830	0
237	20231222	162300	21213755	2830	2830	2830	2830	0
238	20231222	162200	21213755	2830	2830	2830	2830	0
239	20231222	162100	21213755	2830	2830	2830	2830	0
240	20231222	162000	21213755	2830	2830	2830	2830	0
241	20231222	161900	21213755	2830	2830	2830	2830	0
242	20231222	161800	21213755	2830	2830	2830	2830	2866
243	20231222	161700	21213755	2830	2830	2830	2830	0
244	20231222	161600	21213755	2830	2830	2830	2830	0
245	20231222	161500	21213755	2830	2830	2830	2830	0
246	20231222	161400	21213755	2830	2830	2830	2830	0
247	20231222	161300	21213755	2830	2830	2830	2830	0
248	20231222	161200	21213755	2830	2830	2830	2830	0
249	20231222	161100	21213755	2830	2830	2830	2830	0
250	20231222	161000	21213755	2830	2830	2830	2830	0
251	20231222	160900	21213755	2830	2830	2830	2830	0
252	20231222	160800	21213755	2830	2830	2830	2830	0
253	20231222	160700	21213755	2830	2830	2830	2830	0
254	20231222	160600	21213755	2830	2830	2830	2830	0
255	20231222	160500	21213755	2830	2830	2830	2830	0
256	20231222	160400	21213755	2830	2830	2830	2830	0
257	20231222	160300	21213755	2830	2830	2830	2830	0
258	20231222	160200	21213755	2830	2830	2830	2830	0
259	20231222	160100	21213755	2830	2830	2830	2830	0
260	20231222	160000	21213755	2830	2830	2830	2830	0
261	20231222	155900	21213755	2830	2830	2830	2830	0
262	20231222	155800	21213755	2830	2830	2830	2830	0
263	20231222	155700	21213755	2830	2830	2830	2830	0
264	20231222	155600	21213755	2830	2830	2830	2830	0
265	20231222	155500	21213755	2830	2830	2830	2830	0
266	20231222	155400	21213755	2830	2830	2830	2830	0
267	20231222	155300	21213755	2830	2830	2830	2830	0
268	20231222	155200	21213755	2830	2830	2830	2830	0
269	20231222	155100	21213755	2830	2830	2830	2830	0
270	20231222	155000	21213755	2830	2830	2830	2830	0
271	20231222	154900	21213755	2830	2830	2830	2830	0
272	20231222	154800	21213755	2830	2830	2830	2830	2866
273	20231222	154700	21213755	2830	2830	2830	2830	0
274	20231222	154600	21213755	2830	2830	2830	2830	0
275	20231222	154500	21213755	2830	2830	2830	2830	0
276	20231222	154400	21213755	2830	2830	2830	2830	0
277	20231222	154300	21213755	2830	2830	2830	2830	0
278	20231222	154200	21213755	2830	2830	2830	2830	0
279	20231222	154100	21213755	2830	2830	2830	2830	0
280	20231222	154000	21213755	2830	2830	2830	2830	0
281	20231222	153900	21213755	2830	2830	2830	2830	0
282	20231222	153800	21213755	2830	2830	2830	2830	0
283	20231222	153700	21213755	2830	2830	2830	2830	0
284	20231222	153600	21213755	2830	2830	2830	2830	0
285	20231222	153500	21213755	2830	2830	2830	2830	0
286	20231222	153400	21213755	2830	2830	2830	2830	0
287	20231222	153300	21213755	2830	2830	2830	2830	0
288	20231222	153200	21213755	2830	2830	2830	2830	0
289	20231222	153100	21213755	2830	2830	2830	2830	0
290	20231222	153000	21213755	2830	2830	2830	2830	2866
291	20231222	152900	13102975	2840	2840	2840	2840	0
292	20231222	152800	13102975	2840	2840	2840	2840	0
293	20231222	152700	13102975	2840	2840	2840	2840	0
294	20231222	152600	13102975	2840	2840	2840	2840	0
295	20231222	152500	13102975	2840	2840	2840	2840	0
296	20231222	152400	13102975	2840	2840	2840	2840	0
297	20231222	152300	13102975	2840	2840	2840	2840	0
298	20231222	152200	13102975	2840	2840	2840	2840	0
299	20231222	152100	13102975	2840	2840	2840	2840	0
300	20231222	152000	13102975	2840	2840	2840	2840	0
301	20231222	151900	13102975	2840	2840	2840	2840	0
302	20231222	151800	13102975	2840	2840	2840	2840	0
303	20231222	151700	13102975	2840	2840	2840	2840	0
304	20231222	151600	13102975	2840	2840	2840	2840	0
305	20231222	151500	13102975	2840	2840	2840	2840	0
306	20231222	151400	13102975	2840	2840	2840	2840	0
307	20231222	151300	13102975	2840	2840	2840	2840	0
308	20231222	151200	13102975	2840	2840	2840	2840	0
309	20231222	151100	13102975	2840	2840	2840	2840	0
310	20231222	151000	13102975	2840	2840	2840	2840	0
311	20231222	150900	13102975	2840	2840	2840	2840	0
312	20231222	150800	13102975	2840	2840	2840	2840	0
313	20231222	150700	13102975	2840	2840	2840	2840	0
314	20231222	150600	13102975	2840	2840	2840	2840	0
315	20231222	150500	13102975	2840	2855	2855	2835	2080
316	20231222	150400	7182245	2865	2865	2865	2865	90
317	20231222	150300	6924395	2865	2865	2865	2865	0
318	20231222	150200	6924395	2865	2865	2865	2865	0
319	20231222	150100	6924395	2865	2865	2865	2865	10
320	20231222	150000	6895745	2855	2855	2855	2855	0
321	20231222	145900	6895745	2855	2855	2855	2855	0
322	20231222	145800	6895745	2855	2855	2855	2855	0
323	20231222	145700	6895745	2855	2855	2855	2855	10
324	20231222	145600	6867195	2855	2855	2855	2855	13
325	20231222	145500	6830080	2855	2855	2855	2855	0
326	20231222	145400	6830080	2855	2855	2855	2855	0
327	20231222	145300	6830080	2855	2855	2855	2855	0
328	20231222	145200	6830080	2855	2855	2855	2855	0
329	20231222	145100	6830080	2855	2855	2855	2855	0
330	20231222	145000	6830080	2855	2855	2855	2855	0
331	20231222	144900	6830080	2855	2855	2855	2855	0
332	20231222	144800	6830080	2855	2855	2855	2855	0
333	20231222	144700	6830080	2855	2855	2855	2855	0
334	20231222	144600	6830080	2855	2855	2855	2855	0
335	20231222	144500	6830080	2855	2855	2855	2855	0
336	20231222	144400	6830080	2855	2855	2855	2855	0
337	20231222	144300	6830080	2855	2855	2855	2855	0
338	20231222	144200	6830080	2855	2855	2855	2855	0
339	20231222	144100	6830080	2855	2855	2855	2855	0
340	20231222	144000	6830080	2855	2855	2855	2855	0
341	20231222	143900	6830080	2855	2855	2855	2855	0
342	20231222	143800	6830080	2855	2855	2855	2855	0
343	20231222	143700	6830080	2855	2855	2855	2855	0
344	20231222	143600	6830080	2855	2855	2855	2855	0
345	20231222	143500	6830080	2855	2855	2855	2855	0
346	20231222	143400	6830080	2855	2855	2855	2855	0
347	20231222	143300	6830080	2855	2855	2855	2855	0
348	20231222	143200	6830080	2855	2855	2855	2855	196
349	20231222	143100	6270500	2865	2865	2865	2865	0
350	20231222	143000	6270500	2865	2865	2865	2865	0
351	20231222	142900	6270500	2865	2865	2865	2865	0
352	20231222	142800	6270500	2865	2865	2865	2865	0
353	20231222	142700	6270500	2865	2865	2865	2865	0
354	20231222	142600	6270500	2865	2865	2865	2865	0
355	20231222	142500	6270500	2865	2865	2865	2865	0
356	20231222	142400	6270500	2865	2865	2865	2865	0
357	20231222	142300	6270500	2865	2865	2865	2865	0
358	20231222	142200	6270500	2865	2865	2865	2865	0
359	20231222	142100	6270500	2865	2865	2865	2865	0
360	20231222	142000	6270500	2865	2865	2865	2865	0
361	20231222	141900	6270500	2865	2865	2865	2865	0
362	20231222	141800	6270500	2865	2865	2865	2865	0
363	20231222	141700	6270500	2865	2865	2865	2865	0
364	20231222	141600	6270500	2865	2865	2865	2865	0
365	20231222	141500	6270500	2865	2865	2865	2865	0
366	20231222	141400	6270500	2865	2865	2865	2865	0
367	20231222	141300	6270500	2865	2865	2865	2865	0
368	20231222	141200	6270500	2865	2865	2865	2865	52
369	20231222	141100	6121520	2865	2865	2865	2865	0
370	20231222	141000	6121520	2865	2865	2865	2865	0
371	20231222	140900	6121520	2865	2880	2880	2865	21
372	20231222	140800	6061055	2880	2880	2880	2880	0
373	20231222	140700	6061055	2880	2880	2880	2880	0
374	20231222	140600	6061055	2880	2870	2880	2870	10
375	20231222	140500	6032270	2870	2870	2870	2870	0
376	20231222	140400	6032270	2870	2870	2870	2870	0
377	20231222	140300	6032270	2870	2870	2870	2870	0
378	20231222	140200	6032270	2870	2870	2870	2870	0
379	20231222	140100	6032270	2870	2870	2870	2870	0
380	20231222	140000	6032270	2870	2870	2870	2870	0
381	20231222	135900	6032270	2870	2870	2870	2870	0
382	20231222	135800	6032270	2870	2870	2870	2870	0
383	20231222	135700	6032270	2870	2870	2870	2870	13
384	20231222	135600	5994960	2870	2870	2870	2870	13
385	20231222	135500	5957650	2870	2870	2870	2870	0
386	20231222	135400	5957650	2870	2870	2870	2870	0
387	20231222	135300	5957650	2870	2870	2870	2870	0
388	20231222	135200	5957650	2870	2870	2870	2870	0
389	20231222	135100	5957650	2870	2870	2870	2870	0
390	20231222	135000	5957650	2870	2870	2870	2870	0
391	20231222	134900	5957650	2870	2870	2870	2870	0
392	20231222	134800	5957650	2870	2870	2870	2870	0
393	20231222	134700	5957650	2870	2870	2870	2870	0
394	20231222	134600	5957650	2870	2870	2870	2870	0
395	20231222	134500	5957650	2870	2870	2870	2870	0
396	20231222	134400	5957650	2870	2870	2870	2870	0
397	20231222	134300	5957650	2870	2870	2870	2870	0
398	20231222	134200	5957650	2870	2870	2870	2870	0
399	20231222	134100	5957650	2870	2870	2870	2870	0
400	20231222	134000	5957650	2870	2870	2870	2870	0
401	20231222	133900	5957650	2870	2870	2870	2870	0
402	20231222	133800	5957650	2870	2870	2870	2870	0
403	20231222	133700	5957650	2870	2870	2870	2870	0
404	20231222	133600	5957650	2870	2870	2870	2870	0
405	20231222	133500	5957650	2870	2870	2870	2870	0
406	20231222	133400	5957650	2870	2870	2870	2870	0
407	20231222	133300	5957650	2870	2870	2870	2870	0
408	20231222	133200	5957650	2870	2870	2870	2870	0
409	20231222	133100	5957650	2870	2870	2870	2870	0
410	20231222	133000	5957650	2870	2870	2870	2870	0
411	20231222	132900	5957650	2870	2870	2870	2870	0
412	20231222	132800	5957650	2870	2870	2870	2870	0
413	20231222	132700	5957650	2870	2870	2870	2870	0
414	20231222	132600	5957650	2870	2870	2870	2870	0
415	20231222	132500	5957650	2870	2870	2870	2870	0
416	20231222	132400	5957650	2870	2870	2870	2870	0
417	20231222	132300	5957650	2870	2870	2870	2870	0
418	20231222	132200	5957650	2870	2870	2870	2870	0
419	20231222	132100	5957650	2870	2870	2870	2870	0
420	20231222	132000	5957650	2870	2870	2870	2870	0
421	20231222	131900	5957650	2870	2870	2870	2870	0
422	20231222	131800	5957650	2870	2870	2870	2870	17
423	20231222	131700	5908860	2870	2870	2870	2870	0
424	20231222	131600	5908860	2870	2870	2870	2870	0
425	20231222	131500	5908860	2870	2870	2870	2870	0
426	20231222	131400	5908860	2870	2870	2870	2870	0
427	20231222	131300	5908860	2870	2870	2870	2870	0
428	20231222	131200	5908860	2870	2870	2870	2870	0
429	20231222	131100	5908860	2870	2870	2870	2870	34
430	20231222	131000	5811280	2865	2865	2865	2865	0
431	20231222	130900	5811280	2865	2865	2865	2865	0
432	20231222	130800	5811280	2865	2865	2865	2865	0
433	20231222	130700	5811280	2865	2865	2865	2865	0
434	20231222	130600	5811280	2865	2865	2865	2865	0
435	20231222	130500	5811280	2865	2865	2865	2865	0
436	20231222	130400	5811280	2865	2865	2865	2865	0
437	20231222	130300	5811280	2865	2865	2865	2865	0
438	20231222	130200	5811280	2865	2865	2865	2865	0
439	20231222	130100	5811280	2865	2865	2865	2865	0
440	20231222	130000	5811280	2865	2865	2865	2865	0
441	20231222	125900	5811280	2865	2865	2865	2865	0
442	20231222	125800	5811280	2865	2865	2865	2865	0
443	20231222	125700	5811280	2865	2865	2865	2865	0
444	20231222	125600	5811280	2865	2865	2865	2865	0
445	20231222	125500	5811280	2865	2865	2865	2865	0
446	20231222	125400	5811280	2865	2865	2865	2865	2
447	20231222	125300	5805550	2850	2850	2850	2850	0
448	20231222	125200	5805550	2850	2850	2850	2850	0
449	20231222	125100	5805550	2850	2850	2850	2850	0
450	20231222	125000	5805550	2850	2850	2850	2850	0
451	20231222	124900	5805550	2850	2850	2850	2850	0
452	20231222	124800	5805550	2850	2850	2850	2850	0
453	20231222	124700	5805550	2850	2850	2850	2850	0
454	20231222	124600	5805550	2850	2850	2850	2850	0
455	20231222	124500	5805550	2850	2850	2850	2850	0
456	20231222	124400	5805550	2850	2850	2850	2850	0
457	20231222	124300	5805550	2850	2850	2850	2850	0
458	20231222	124200	5805550	2850	2850	2850	2850	0
459	20231222	124100	5805550	2850	2850	2850	2850	0
460	20231222	124000	5805550	2850	2850	2850	2850	0
461	20231222	123900	5805550	2850	2850	2850	2850	25
462	20231222	123800	5734300	2850	2850	2850	2850	0
463	20231222	123700	5734300	2850	2850	2850	2850	0
464	20231222	123600	5734300	2850	2850	2850	2850	0
465	20231222	123500	5734300	2850	2850	2850	2850	0
466	20231222	123400	5734300	2850	2850	2850	2850	0
467	20231222	123300	5734300	2850	2850	2850	2850	0
468	20231222	123200	5734300	2850	2850	2850	2850	0
469	20231222	123100	5734300	2850	2850	2850	2850	0
470	20231222	123000	5734300	2850	2850	2850	2850	0
471	20231222	122900	5734300	2850	2850	2850	2850	0
472	20231222	122800	5734300	2850	2850	2850	2850	0
473	20231222	122700	5734300	2850	2850	2850	2850	0
474	20231222	122600	5734300	2850	2850	2850	2850	0
475	20231222	122500	5734300	2850	2850	2850	2850	0
476	20231222	122400	5734300	2850	2850	2850	2850	0
477	20231222	122300	5734300	2850	2850	2850	2850	0
478	20231222	122200	5734300	2850	2850	2850	2850	0
479	20231222	122100	5734300	2850	2850	2850	2850	0
480	20231222	122000	5734300	2850	2850	2850	2850	0
481	20231222	121900	5734300	2850	2855	2855	2850	8
482	20231222	121800	5711470	2855	2865	2865	2855	24
483	20231222	121700	5642830	2865	2865	2865	2865	6
484	20231222	121600	5625640	2870	2870	2870	2870	0
485	20231222	121500	5625640	2870	2870	2870	2870	0
486	20231222	121400	5625640	2870	2870	2870	2870	0
487	20231222	121300	5625640	2870	2870	2870	2870	0
488	20231222	121200	5625640	2870	2870	2870	2870	0
489	20231222	121100	5625640	2870	2870	2870	2870	0
490	20231222	121000	5625640	2870	2870	2870	2870	0
491	20231222	120900	5625640	2870	2870	2870	2870	0
492	20231222	120800	5625640	2870	2870	2870	2870	0
493	20231222	120700	5625640	2870	2870	2870	2870	0
494	20231222	120600	5625640	2870	2870	2870	2870	0
495	20231222	120500	5625640	2870	2870	2870	2870	0
496	20231222	120400	5625640	2870	2870	2870	2870	0
497	20231222	120300	5625640	2870	2870	2870	2870	0
498	20231222	120200	5625640	2870	2870	2870	2870	0
499	20231222	120100	5625640	2870	2870	2870	2870	0
500	20231222	120000	5625640	2870	2870	2870	2870	0
501	20231222	115900	5625640	2870	2870	2870	2870	0
502	20231222	115800	5625640	2870	2870	2870	2870	0
503	20231222	115700	5625640	2870	2870	2870	2870	0
504	20231222	115600	5625640	2870	2870	2870	2870	0
505	20231222	115500	5625640	2870	2870	2870	2870	0
506	20231222	115400	5625640	2870	2870	2870	2870	0
507	20231222	115300	5625640	2870	2870	2870	2870	0
508	20231222	115200	5625640	2870	2870	2870	2870	0
509	20231222	115100	5625640	2870	2870	2870	2870	2
510	20231222	115000	5619900	2865	2865	2865	2865	0
511	20231222	114900	5619900	2865	2865	2865	2865	0
512	20231222	114800	5619900	2865	2865	2865	2865	39
513	20231222	114700	5508165	2865	2865	2865	2865	6
514	20231222	114600	5490975	2865	2865	2865	2865	0
515	20231222	114500	5490975	2865	2865	2865	2865	0
516	20231222	114400	5490975	2865	2865	2865	2865	0
517	20231222	114300	5490975	2865	2865	2865	2865	0
518	20231222	114200	5490975	2865	2865	2865	2865	25
519	20231222	114100	5419350	2865	2865	2865	2865	0
520	20231222	114000	5419350	2865	2865	2865	2865	0
521	20231222	113900	5419350	2865	2865	2865	2865	0
522	20231222	113800	5419350	2865	2865	2865	2865	0
523	20231222	113700	5419350	2865	2865	2865	2865	0
524	20231222	113600	5419350	2865	2865	2865	2865	0
525	20231222	113500	5419350	2865	2865	2865	2865	0
526	20231222	113400	5419350	2865	2865	2865	2865	0
527	20231222	113300	5419350	2865	2865	2865	2865	0
528	20231222	113200	5419350	2865	2865	2865	2865	0
529	20231222	113100	5419350	2865	2865	2865	2865	0
530	20231222	113000	5419350	2865	2865	2865	2865	0
531	20231222	112900	5419350	2865	2865	2865	2865	0
532	20231222	112800	5419350	2865	2865	2865	2865	2
533	20231222	112700	5413620	2865	2865	2865	2865	0
534	20231222	112600	5413620	2865	2865	2865	2865	0
535	20231222	112500	5413620	2865	2865	2865	2865	0
536	20231222	112400	5413620	2865	2865	2865	2865	0
537	20231222	112300	5413620	2865	2865	2865	2865	0
538	20231222	112200	5413620	2865	2865	2865	2865	0
539	20231222	112100	5413620	2865	2865	2865	2865	0
540	20231222	112000	5413620	2865	2865	2865	2865	23
541	20231222	111900	5347725	2865	2865	2865	2865	0
542	20231222	111800	5347725	2865	2865	2865	2865	0
543	20231222	111700	5347725	2865	2865	2865	2865	0
544	20231222	111600	5347725	2865	2865	2865	2865	0
545	20231222	111500	5347725	2865	2865	2865	2865	1
546	20231222	111400	5344860	2865	2865	2865	2865	0
547	20231222	111300	5344860	2865	2865	2865	2865	0
548	20231222	111200	5344860	2865	2865	2865	2865	0
549	20231222	111100	5344860	2865	2865	2865	2865	70
550	20231222	111000	5144310	2865	2865	2865	2865	0
551	20231222	110900	5144310	2865	2865	2865	2865	0
552	20231222	110800	5144310	2865	2865	2865	2865	0
553	20231222	110700	5144310	2865	2865	2865	2865	0
554	20231222	110600	5144310	2865	2865	2865	2865	0
555	20231222	110500	5144310	2865	2865	2865	2865	0
556	20231222	110400	5144310	2865	2865	2865	2865	0
557	20231222	110300	5144310	2865	2865	2865	2865	0
558	20231222	110200	5144310	2865	2865	2865	2865	0
559	20231222	110100	5144310	2865	2865	2865	2865	0
560	20231222	110000	5144310	2865	2865	2865	2865	0
561	20231222	105900	5144310	2865	2865	2865	2865	0
562	20231222	105800	5144310	2865	2865	2865	2865	3
563	20231222	105700	5135715	2865	2865	2865	2865	0
564	20231222	105600	5135715	2865	2865	2865	2865	0
565	20231222	105500	5135715	2865	2865	2865	2865	0
566	20231222	105400	5135715	2865	2865	2865	2865	5
567	20231222	105300	5121390	2870	2870	2870	2870	0
568	20231222	105200	5121390	2870	2870	2870	2870	0
569	20231222	105100	5121390	2870	2870	2870	2870	0
570	20231222	105000	5121390	2870	2870	2870	2870	0
571	20231222	104900	5121390	2870	2870	2870	2870	0
572	20231222	104800	5121390	2870	2870	2870	2870	0
573	20231222	104700	5121390	2870	2870	2870	2870	0
574	20231222	104600	5121390	2870	2870	2870	2870	0
575	20231222	104500	5121390	2870	2870	2870	2870	0
576	20231222	104400	5121390	2870	2870	2870	2870	0
577	20231222	104300	5121390	2870	2870	2870	2870	0
578	20231222	104200	5121390	2870	2870	2870	2870	0
579	20231222	104100	5121390	2870	2870	2870	2870	0
580	20231222	104000	5121390	2870	2870	2870	2870	0
581	20231222	103900	5121390	2870	2870	2870	2870	0
582	20231222	103800	5121390	2870	2870	2870	2870	0
583	20231222	103700	5121390	2870	2870	2870	2870	0
584	20231222	103600	5121390	2870	2870	2870	2870	0
585	20231222	103500	5121390	2870	2870	2870	2870	0
586	20231222	103400	5121390	2870	2870	2870	2870	0
587	20231222	103300	5121390	2870	2870	2870	2870	0
588	20231222	103200	5121390	2870	2870	2870	2870	0
589	20231222	103100	5121390	2870	2870	2870	2870	0
590	20231222	103000	5121390	2870	2870	2870	2870	0
591	20231222	102900	5121390	2870	2870	2870	2870	0
592	20231222	102800	5121390	2870	2870	2870	2870	0
593	20231222	102700	5121390	2870	2870	2870	2870	0
594	20231222	102600	5121390	2870	2870	2870	2870	0
595	20231222	102500	5121390	2870	2870	2870	2870	0
596	20231222	102400	5121390	2870	2870	2870	2870	0
597	20231222	102300	5121390	2870	2870	2870	2870	0
598	20231222	102200	5121390	2870	2870	2870	2870	0
599	20231222	102100	5121390	2870	2870	2870	2870	0
600	20231222	102000	5121390	2870	2870	2870	2870	0
601	20231222	101900	5121390	2870	2870	2870	2870	0
602	20231222	101800	5121390	2870	2870	2870	2870	0
603	20231222	101700	5121390	2870	2870	2870	2870	0
604	20231222	101600	5121390	2870	2870	2870	2870	0
605	20231222	101500	5121390	2870	2870	2870	2870	10
606	20231222	101400	5092690	2870	2870	2870	2870	0
607	20231222	101300	5092690	2870	2870	2870	2870	20
608	20231222	101200	5035290	2870	2870	2870	2870	10
609	20231222	101100	5006590	2870	2860	2870	2860	3
610	20231222	101000	4997995	2835	2835	2835	2835	0
611	20231222	100900	4997995	2835	2855	2855	2835	74
612	20231222	100800	4787265	2855	2855	2855	2855	0
613	20231222	100700	4787265	2855	2855	2855	2855	153
614	20231222	100600	4350450	2855	2855	2855	2855	0
615	20231222	100500	4350450	2855	2855	2855	2855	0
616	20231222	100400	4350450	2855	2855	2855	2855	0
617	20231222	100300	4350450	2855	2855	2855	2855	0
618	20231222	100200	4350450	2855	2855	2855	2855	1
619	20231222	100100	4347595	2830	2840	2840	2830	300
620	20231222	100000	3498470	2840	2840	2840	2840	0
621	20231222	095900	3498470	2840	2840	2840	2840	0
622	20231222	095800	3498470	2840	2840	2840	2840	0
623	20231222	095700	3498470	2840	2840	2840	2840	0
624	20231222	095600	3498470	2840	2840	2840	2840	0
625	20231222	095500	3498470	2840	2840	2840	2840	0
626	20231222	095400	3498470	2840	2840	2840	2840	0
627	20231222	095300	3498470	2840	2840	2840	2840	0
628	20231222	095200	3498470	2840	2840	2840	2840	0
629	20231222	095100	3498470	2840	2840	2840	2840	0
630	20231222	095000	3498470	2840	2840	2840	2840	0
631	20231222	094900	3498470	2840	2840	2840	2840	0
632	20231222	094800	3498470	2840	2840	2840	2840	0
633	20231222	094700	3498470	2840	2840	2840	2840	0
634	20231222	094600	3498470	2840	2845	2845	2840	9
635	20231222	094500	3472905	2845	2845	2845	2845	8
636	20231222	094400	3450145	2850	2850	2850	2850	28
637	20231222	094300	3370345	2850	2850	2850	2850	1
638	20231222	094200	3367495	2855	2855	2855	2855	0
639	20231222	094100	3367495	2855	2850	2855	2850	22
640	20231222	094000	3304785	2855	2830	2855	2830	59
641	20231222	093900	3136820	2855	2855	2855	2855	57
642	20231222	093800	2974085	2855	2855	2855	2855	1
643	20231222	093700	2971230	2855	2855	2855	2855	0
644	20231222	093600	2971230	2855	2855	2855	2855	0
645	20231222	093500	2971230	2855	2855	2855	2855	0
646	20231222	093400	2971230	2855	2855	2855	2855	0
647	20231222	093300	2971230	2855	2855	2855	2855	2
648	20231222	093200	2965520	2830	2835	2835	2830	42
649	20231222	093100	2846455	2835	2855	2875	2835	266
650	20231222	093000	2091975	2855	2855	2855	2855	0
651	20231222	092900	2091975	2855	2855	2855	2855	0
652	20231222	092800	2091975	2855	2870	2870	2855	521
653	20231222	092700	599560	2875	2875	2875	2875	12
654	20231222	092600	565060	2875	2880	2880	2875	40
655	20231222	092500	450050	2885	2885	2885	2885	0
656	20231222	092400	450050	2885	2885	2885	2885	0
657	20231222	092300	450050	2885	2885	2885	2885	0
658	20231222	092200	450050	2885	2885	2885	2885	39
659	20231222	092100	337535	2890	2890	2890	2890	38
660	20231222	092000	227715	2890	2890	2890	2890	1
661	20231222	091900	224825	2900	2900	2900	2900	0
662	20231222	091800	224825	2900	2900	2900	2900	0
663	20231222	091700	224825	2900	2900	2900	2900	8
664	20231222	091600	201625	2895	2895	2895	2895	0
665	20231222	091500	201625	2895	2895	2895	2895	1
666	20231222	091400	198730	2900	2900	2900	2900	5
667	20231222	091300	184230	2900	2905	2905	2900	4
668	20231222	091200	172615	2910	2910	2915	2910	5
669	20231222	091100	158055	2905	2865	2905	2865	24
670	20231222	091000	88660	2860	2860	2860	2860	0
671	20231222	090900	88660	2860	2860	2860	2860	0
672	20231222	090800	88660	2860	2860	2860	2860	0
673	20231222	090700	88660	2860	2860	2860	2860	0
674	20231222	090600	88660	2860	2860	2860	2860	0
675	20231222	090500	88660	2860	2860	2860	2860	0
676	20231222	090400	88660	2860	2860	2860	2860	30
677	20231222	090300	2860	2860	2860	2860	2860	1
678	20231222	090200	0	2855	2855	2855	2855	0
679	20231222	090100	0	2855	2855	2855	2855	0
680	20231222	090000	0	2855	2855	2855	2855	0