KissMeData/228340/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	204000	29439435	2500	2500	2500	2500	1248
3	20231222	203900	29439435	2500	2500	2500	2500	0
4	20231222	203800	29439435	2500	2500	2500	2500	0
5	20231222	203700	29439435	2500	2500	2500	2500	0
6	20231222	203600	29439435	2500	2500	2500	2500	0
7	20231222	203500	29439435	2500	2500	2500	2500	0
8	20231222	203400	29439435	2500	2500	2500	2500	0
9	20231222	203300	29439435	2500	2500	2500	2500	0
10	20231222	203200	29439435	2500	2500	2500	2500	0
11	20231222	203100	29439435	2500	2500	2500	2500	0
12	20231222	203000	29439435	2500	2500	2500	2500	0
13	20231222	202900	29439435	2500	2500	2500	2500	0
14	20231222	202800	29439435	2500	2500	2500	2500	0
15	20231222	202700	29439435	2500	2500	2500	2500	0
16	20231222	202600	29439435	2500	2500	2500	2500	0
17	20231222	202500	29439435	2500	2500	2500	2500	0
18	20231222	202400	29439435	2500	2500	2500	2500	0
19	20231222	202300	29439435	2500	2500	2500	2500	0
20	20231222	202200	29439435	2500	2500	2500	2500	0
21	20231222	202100	29439435	2500	2500	2500	2500	0
22	20231222	202000	29439435	2500	2500	2500	2500	0
23	20231222	201900	29439435	2500	2500	2500	2500	0
24	20231222	201800	29439435	2500	2500	2500	2500	0
25	20231222	201700	29439435	2500	2500	2500	2500	0
26	20231222	201600	29439435	2500	2500	2500	2500	0
27	20231222	201500	29439435	2500	2500	2500	2500	0
28	20231222	201400	29439435	2500	2500	2500	2500	0
29	20231222	201300	29439435	2500	2500	2500	2500	0
30	20231222	201200	29439435	2500	2500	2500	2500	0
31	20231222	201100	29439435	2500	2500	2500	2500	0
32	20231222	201000	29439435	2500	2500	2500	2500	1248
33	20231222	200900	29439435	2500	2500	2500	2500	0
34	20231222	200800	29439435	2500	2500	2500	2500	0
35	20231222	200700	29439435	2500	2500	2500	2500	0
36	20231222	200600	29439435	2500	2500	2500	2500	0
37	20231222	200500	29439435	2500	2500	2500	2500	0
38	20231222	200400	29439435	2500	2500	2500	2500	0
39	20231222	200300	29439435	2500	2500	2500	2500	0
40	20231222	200200	29439435	2500	2500	2500	2500	0
41	20231222	200100	29439435	2500	2500	2500	2500	0
42	20231222	200000	29439435	2500	2500	2500	2500	0
43	20231222	195900	29439435	2500	2500	2500	2500	0
44	20231222	195800	29439435	2500	2500	2500	2500	0
45	20231222	195700	29439435	2500	2500	2500	2500	0
46	20231222	195600	29439435	2500	2500	2500	2500	0
47	20231222	195500	29439435	2500	2500	2500	2500	0
48	20231222	195400	29439435	2500	2500	2500	2500	0
49	20231222	195300	29439435	2500	2500	2500	2500	0
50	20231222	195200	29439435	2500	2500	2500	2500	0
51	20231222	195100	29439435	2500	2500	2500	2500	0
52	20231222	195000	29439435	2500	2500	2500	2500	0
53	20231222	194900	29439435	2500	2500	2500	2500	0
54	20231222	194800	29439435	2500	2500	2500	2500	0
55	20231222	194700	29439435	2500	2500	2500	2500	0
56	20231222	194600	29439435	2500	2500	2500	2500	0
57	20231222	194500	29439435	2500	2500	2500	2500	0
58	20231222	194400	29439435	2500	2500	2500	2500	0
59	20231222	194300	29439435	2500	2500	2500	2500	0
60	20231222	194200	29439435	2500	2500	2500	2500	0
61	20231222	194100	29439435	2500	2500	2500	2500	0
62	20231222	194000	29439435	2500	2500	2500	2500	1248
63	20231222	193900	29439435	2500	2500	2500	2500	0
64	20231222	193800	29439435	2500	2500	2500	2500	0
65	20231222	193700	29439435	2500	2500	2500	2500	0
66	20231222	193600	29439435	2500	2500	2500	2500	0
67	20231222	193500	29439435	2500	2500	2500	2500	0
68	20231222	193400	29439435	2500	2500	2500	2500	0
69	20231222	193300	29439435	2500	2500	2500	2500	0
70	20231222	193200	29439435	2500	2500	2500	2500	0
71	20231222	193100	29439435	2500	2500	2500	2500	0
72	20231222	193000	29439435	2500	2500	2500	2500	0
73	20231222	192900	29439435	2500	2500	2500	2500	0
74	20231222	192800	29439435	2500	2500	2500	2500	0
75	20231222	192700	29439435	2500	2500	2500	2500	0
76	20231222	192600	29439435	2500	2500	2500	2500	0
77	20231222	192500	29439435	2500	2500	2500	2500	0
78	20231222	192400	29439435	2500	2500	2500	2500	0
79	20231222	192300	29439435	2500	2500	2500	2500	0
80	20231222	192200	29439435	2500	2500	2500	2500	0
81	20231222	192100	29439435	2500	2500	2500	2500	0
82	20231222	192000	29439435	2500	2500	2500	2500	0
83	20231222	191900	29439435	2500	2500	2500	2500	0
84	20231222	191800	29439435	2500	2500	2500	2500	0
85	20231222	191700	29439435	2500	2500	2500	2500	0
86	20231222	191600	29439435	2500	2500	2500	2500	0
87	20231222	191500	29439435	2500	2500	2500	2500	0
88	20231222	191400	29439435	2500	2500	2500	2500	0
89	20231222	191300	29439435	2500	2500	2500	2500	0
90	20231222	191200	29439435	2500	2500	2500	2500	0
91	20231222	191100	29439435	2500	2500	2500	2500	0
92	20231222	191000	29439435	2500	2500	2500	2500	1248
93	20231222	190900	29439435	2500	2500	2500	2500	0
94	20231222	190800	29439435	2500	2500	2500	2500	0
95	20231222	190700	29439435	2500	2500	2500	2500	0
96	20231222	190600	29439435	2500	2500	2500	2500	0
97	20231222	190500	29439435	2500	2500	2500	2500	0
98	20231222	190400	29439435	2500	2500	2500	2500	0
99	20231222	190300	29439435	2500	2500	2500	2500	0
100	20231222	190200	29439435	2500	2500	2500	2500	0
101	20231222	190100	29439435	2500	2500	2500	2500	0
102	20231222	190000	29439435	2500	2500	2500	2500	0
103	20231222	185900	29439435	2500	2500	2500	2500	0
104	20231222	185800	29439435	2500	2500	2500	2500	0
105	20231222	185700	29439435	2500	2500	2500	2500	0
106	20231222	185600	29439435	2500	2500	2500	2500	0
107	20231222	185500	29439435	2500	2500	2500	2500	0
108	20231222	185400	29439435	2500	2500	2500	2500	0
109	20231222	185300	29439435	2500	2500	2500	2500	0
110	20231222	185200	29439435	2500	2500	2500	2500	0
111	20231222	185100	29439435	2500	2500	2500	2500	0
112	20231222	185000	29439435	2500	2500	2500	2500	0
113	20231222	184900	29439435	2500	2500	2500	2500	0
114	20231222	184800	29439435	2500	2500	2500	2500	0
115	20231222	184700	29439435	2500	2500	2500	2500	0
116	20231222	184600	29439435	2500	2500	2500	2500	0
117	20231222	184500	29439435	2500	2500	2500	2500	0
118	20231222	184400	29439435	2500	2500	2500	2500	0
119	20231222	184300	29439435	2500	2500	2500	2500	0
120	20231222	184200	29439435	2500	2500	2500	2500	0
121	20231222	184100	29439435	2500	2500	2500	2500	0
122	20231222	184000	29439435	2500	2500	2500	2500	1248
123	20231222	183900	29439435	2500	2500	2500	2500	0
124	20231222	183800	29439435	2500	2500	2500	2500	0
125	20231222	183700	29439435	2500	2500	2500	2500	0
126	20231222	183600	29439435	2500	2500	2500	2500	0
127	20231222	183500	29439435	2500	2500	2500	2500	0
128	20231222	183400	29439435	2500	2500	2500	2500	0
129	20231222	183300	29439435	2500	2500	2500	2500	0
130	20231222	183200	29439435	2500	2500	2500	2500	0
131	20231222	183100	29439435	2500	2500	2500	2500	0
132	20231222	183000	29439435	2500	2500	2500	2500	0
133	20231222	182900	29439435	2500	2500	2500	2500	0
134	20231222	182800	29439435	2500	2500	2500	2500	0
135	20231222	182700	29439435	2500	2500	2500	2500	0
136	20231222	182600	29439435	2500	2500	2500	2500	0
137	20231222	182500	29439435	2500	2500	2500	2500	0
138	20231222	182400	29439435	2500	2500	2500	2500	0
139	20231222	182300	29439435	2500	2500	2500	2500	0
140	20231222	182200	29439435	2500	2500	2500	2500	0
141	20231222	182100	29439435	2500	2500	2500	2500	0
142	20231222	182000	29439435	2500	2500	2500	2500	0
143	20231222	181900	29439435	2500	2500	2500	2500	0
144	20231222	181800	29439435	2500	2500	2500	2500	0
145	20231222	181700	29439435	2500	2500	2500	2500	0
146	20231222	181600	29439435	2500	2500	2500	2500	0
147	20231222	181500	29439435	2500	2500	2500	2500	0
148	20231222	181400	29439435	2500	2500	2500	2500	0
149	20231222	181300	29439435	2500	2500	2500	2500	0
150	20231222	181200	29439435	2500	2500	2500	2500	0
151	20231222	181100	29439435	2500	2500	2500	2500	0
152	20231222	181000	29439435	2500	2500	2500	2500	1248
153	20231222	180900	29439435	2500	2500	2500	2500	0
154	20231222	180800	29439435	2500	2500	2500	2500	0
155	20231222	180700	29439435	2500	2500	2500	2500	0
156	20231222	180600	29439435	2500	2500	2500	2500	0
157	20231222	180500	29439435	2500	2500	2500	2500	0
158	20231222	180400	29439435	2500	2500	2500	2500	0
159	20231222	180300	29439435	2500	2500	2500	2500	0
160	20231222	180200	29439435	2500	2500	2500	2500	0
161	20231222	180100	29439435	2500	2500	2500	2500	0
162	20231222	180000	29439435	2500	2500	2500	2500	0
163	20231222	175900	29439435	2500	2500	2500	2500	0
164	20231222	175800	29439435	2500	2500	2500	2500	0
165	20231222	175700	29439435	2500	2500	2500	2500	0
166	20231222	175600	29439435	2500	2500	2500	2500	0
167	20231222	175500	29439435	2500	2500	2500	2500	0
168	20231222	175400	29439435	2500	2500	2500	2500	0
169	20231222	175300	29439435	2500	2500	2500	2500	0
170	20231222	175200	29439435	2500	2500	2500	2500	0
171	20231222	175100	29439435	2500	2500	2500	2500	0
172	20231222	175000	29439435	2500	2500	2500	2500	0
173	20231222	174900	29439435	2500	2500	2500	2500	0
174	20231222	174800	29439435	2500	2500	2500	2500	0
175	20231222	174700	29439435	2500	2500	2500	2500	0
176	20231222	174600	29439435	2500	2500	2500	2500	0
177	20231222	174500	29439435	2500	2500	2500	2500	0
178	20231222	174400	29439435	2500	2500	2500	2500	0
179	20231222	174300	29439435	2500	2500	2500	2500	0
180	20231222	174200	29439435	2500	2500	2500	2500	0
181	20231222	174100	29439435	2500	2500	2500	2500	0
182	20231222	174000	29439435	2500	2500	2500	2500	1248
183	20231222	173900	29439435	2500	2500	2500	2500	0
184	20231222	173800	29439435	2500	2500	2500	2500	0
185	20231222	173700	29439435	2500	2500	2500	2500	0
186	20231222	173600	29439435	2500	2500	2500	2500	0
187	20231222	173500	29439435	2500	2500	2500	2500	0
188	20231222	173400	29439435	2500	2500	2500	2500	0
189	20231222	173300	29439435	2500	2500	2500	2500	0
190	20231222	173200	29439435	2500	2500	2500	2500	0
191	20231222	173100	29439435	2500	2500	2500	2500	0
192	20231222	173000	29439435	2500	2500	2500	2500	0
193	20231222	172900	29439435	2500	2500	2500	2500	0
194	20231222	172800	29439435	2500	2500	2500	2500	0
195	20231222	172700	29439435	2500	2500	2500	2500	0
196	20231222	172600	29439435	2500	2500	2500	2500	0
197	20231222	172500	29439435	2500	2500	2500	2500	0
198	20231222	172400	29439435	2500	2500	2500	2500	0
199	20231222	172300	29439435	2500	2500	2500	2500	0
200	20231222	172200	29439435	2500	2500	2500	2500	0
201	20231222	172100	29439435	2500	2500	2500	2500	0
202	20231222	172000	29439435	2500	2500	2500	2500	0
203	20231222	171900	29439435	2500	2500	2500	2500	0
204	20231222	171800	29439435	2500	2500	2500	2500	0
205	20231222	171700	29439435	2500	2500	2500	2500	0
206	20231222	171600	29439435	2500	2500	2500	2500	0
207	20231222	171500	29439435	2500	2500	2500	2500	0
208	20231222	171400	29439435	2500	2500	2500	2500	0
209	20231222	171300	29439435	2500	2500	2500	2500	0
210	20231222	171200	29439435	2500	2500	2500	2500	0
211	20231222	171100	29439435	2500	2500	2500	2500	0
212	20231222	171000	29439435	2500	2500	2500	2500	1248
213	20231222	170900	29439435	2500	2500	2500	2500	0
214	20231222	170800	29439435	2500	2500	2500	2500	0
215	20231222	170700	29439435	2500	2500	2500	2500	0
216	20231222	170600	29439435	2500	2500	2500	2500	0
217	20231222	170500	29439435	2500	2500	2500	2500	0
218	20231222	170400	29439435	2500	2500	2500	2500	0
219	20231222	170300	29439435	2500	2500	2500	2500	0
220	20231222	170200	29439435	2500	2500	2500	2500	0
221	20231222	170100	29439435	2500	2500	2500	2500	0
222	20231222	170000	29439435	2500	2500	2500	2500	0
223	20231222	165900	29439435	2500	2500	2500	2500	0
224	20231222	165800	29439435	2500	2500	2500	2500	0
225	20231222	165700	29439435	2500	2500	2500	2500	0
226	20231222	165600	29439435	2500	2500	2500	2500	0
227	20231222	165500	29439435	2500	2500	2500	2500	0
228	20231222	165400	29439435	2500	2500	2500	2500	0
229	20231222	165300	29439435	2500	2500	2500	2500	0
230	20231222	165200	29439435	2500	2500	2500	2500	0
231	20231222	165100	29439435	2500	2500	2500	2500	0
232	20231222	165000	29439435	2500	2500	2500	2500	0
233	20231222	164900	29439435	2500	2500	2500	2500	0
234	20231222	164800	29439435	2500	2500	2500	2500	0
235	20231222	164700	29439435	2500	2500	2500	2500	0
236	20231222	164600	29439435	2500	2500	2500	2500	0
237	20231222	164500	29439435	2500	2500	2500	2500	0
238	20231222	164400	29439435	2500	2500	2500	2500	0
239	20231222	164300	29439435	2500	2500	2500	2500	0
240	20231222	164200	29439435	2500	2500	2500	2500	0
241	20231222	164100	29439435	2500	2500	2500	2500	0
242	20231222	164000	29439435	2500	2500	2500	2500	1248
243	20231222	163900	29439435	2500	2500	2500	2500	0
244	20231222	163800	29439435	2500	2500	2500	2500	0
245	20231222	163700	29439435	2500	2500	2500	2500	0
246	20231222	163600	29439435	2500	2500	2500	2500	0
247	20231222	163500	29439435	2500	2500	2500	2500	0
248	20231222	163400	29439435	2500	2500	2500	2500	0
249	20231222	163300	29439435	2500	2500	2500	2500	0
250	20231222	163200	29439435	2500	2500	2500	2500	0
251	20231222	163100	29439435	2500	2500	2500	2500	0
252	20231222	163000	29439435	2500	2500	2500	2500	0
253	20231222	162900	29439435	2500	2500	2500	2500	0
254	20231222	162800	29439435	2500	2500	2500	2500	0
255	20231222	162700	29439435	2500	2500	2500	2500	0
256	20231222	162600	29439435	2500	2500	2500	2500	0
257	20231222	162500	29439435	2500	2500	2500	2500	0
258	20231222	162400	29439435	2500	2500	2500	2500	0
259	20231222	162300	29439435	2500	2500	2500	2500	0
260	20231222	162200	29439435	2500	2500	2500	2500	0
261	20231222	162100	29439435	2500	2500	2500	2500	0
262	20231222	162000	29439435	2500	2500	2500	2500	0
263	20231222	161900	29439435	2500	2500	2500	2500	0
264	20231222	161800	29439435	2500	2500	2500	2500	0
265	20231222	161700	29439435	2500	2500	2500	2500	0
266	20231222	161600	29439435	2500	2500	2500	2500	0
267	20231222	161500	29439435	2500	2500	2500	2500	0
268	20231222	161400	29439435	2500	2500	2500	2500	0
269	20231222	161300	29439435	2500	2500	2500	2500	0
270	20231222	161200	29439435	2500	2500	2500	2500	0
271	20231222	161100	29439435	2500	2500	2500	2500	0
272	20231222	161000	29439435	2500	2500	2500	2500	1248
273	20231222	160900	29439435	2500	2500	2500	2500	0
274	20231222	160800	29439435	2500	2500	2500	2500	0
275	20231222	160700	29439435	2500	2500	2500	2500	0
276	20231222	160600	29439435	2500	2500	2500	2500	0
277	20231222	160500	29439435	2500	2500	2500	2500	0
278	20231222	160400	29439435	2500	2500	2500	2500	0
279	20231222	160300	29439435	2500	2500	2500	2500	0
280	20231222	160200	29439435	2500	2500	2500	2500	0
281	20231222	160100	29439435	2500	2500	2500	2500	0
282	20231222	160000	29439435	2500	2500	2500	2500	0
283	20231222	155900	29439435	2500	2500	2500	2500	0
284	20231222	155800	29439435	2500	2500	2500	2500	0
285	20231222	155700	29439435	2500	2500	2500	2500	0
286	20231222	155600	29439435	2500	2500	2500	2500	0
287	20231222	155500	29439435	2500	2500	2500	2500	0
288	20231222	155400	29439435	2500	2500	2500	2500	0
289	20231222	155300	29439435	2500	2500	2500	2500	0
290	20231222	155200	29439435	2500	2500	2500	2500	0
291	20231222	155100	29439435	2500	2500	2500	2500	0
292	20231222	155000	29439435	2500	2500	2500	2500	0
293	20231222	154900	29439435	2500	2500	2500	2500	0
294	20231222	154800	29439435	2500	2500	2500	2500	0
295	20231222	154700	29439435	2500	2500	2500	2500	0
296	20231222	154600	29439435	2500	2500	2500	2500	0
297	20231222	154500	29439435	2500	2500	2500	2500	0
298	20231222	154400	29439435	2500	2500	2500	2500	0
299	20231222	154300	29439435	2500	2500	2500	2500	0
300	20231222	154200	29439435	2500	2500	2500	2500	0
301	20231222	154100	29439435	2500	2500	2500	2500	0
302	20231222	154000	29439435	2500	2500	2500	2500	1248
303	20231222	153900	29439435	2500	2500	2500	2500	0
304	20231222	153800	29439435	2500	2500	2500	2500	0
305	20231222	153700	29439435	2500	2500	2500	2500	0
306	20231222	153600	29439435	2500	2500	2500	2500	0
307	20231222	153500	29439435	2500	2500	2500	2500	0
308	20231222	153400	29439435	2500	2500	2500	2500	0
309	20231222	153300	29439435	2500	2500	2500	2500	0
310	20231222	153200	29439435	2500	2500	2500	2500	0
311	20231222	153100	29439435	2500	2500	2500	2500	0
312	20231222	153000	29439435	2500	2500	2500	2500	1248
313	20231222	152900	26319435	2490	2490	2490	2490	0
314	20231222	152800	26319435	2490	2490	2490	2490	0
315	20231222	152700	26319435	2490	2490	2490	2490	0
316	20231222	152600	26319435	2490	2490	2490	2490	0
317	20231222	152500	26319435	2490	2490	2490	2490	0
318	20231222	152400	26319435	2490	2490	2490	2490	0
319	20231222	152300	26319435	2490	2490	2490	2490	0
320	20231222	152200	26319435	2490	2490	2490	2490	0
321	20231222	152100	26319435	2490	2490	2490	2490	0
322	20231222	152000	26319435	2490	2490	2490	2490	0
323	20231222	151900	26319435	2490	2490	2490	2490	0
324	20231222	151800	26319435	2490	2490	2490	2490	1
325	20231222	151700	26316945	2500	2500	2500	2500	0
326	20231222	151600	26316945	2500	2500	2500	2500	0
327	20231222	151500	26316945	2500	2500	2500	2500	0
328	20231222	151400	26316945	2500	2500	2500	2500	0
329	20231222	151300	26316945	2500	2500	2500	2500	0
330	20231222	151200	26316945	2500	2500	2500	2500	0
331	20231222	151100	26316945	2500	2500	2500	2500	0
332	20231222	151000	26316945	2500	2495	2500	2495	30
333	20231222	150900	26241995	2500	2500	2500	2500	0
334	20231222	150800	26241995	2500	2500	2500	2500	0
335	20231222	150700	26241995	2500	2500	2500	2500	0
336	20231222	150600	26241995	2500	2500	2500	2500	0
337	20231222	150500	26241995	2500	2500	2500	2500	16
338	20231222	150400	26201995	2500	2500	2500	2500	0
339	20231222	150300	26201995	2500	2500	2500	2500	0
340	20231222	150200	26201995	2500	2500	2500	2500	0
341	20231222	150100	26201995	2500	2500	2500	2500	1
342	20231222	150000	26199495	2500	2500	2500	2500	0
343	20231222	145900	26199495	2500	2500	2500	2500	0
344	20231222	145800	26199495	2500	2500	2500	2500	0
345	20231222	145700	26199495	2500	2500	2500	2500	11
346	20231222	145600	26171995	2505	2505	2505	2505	0
347	20231222	145500	26171995	2505	2505	2505	2505	0
348	20231222	145400	26171995	2505	2505	2505	2505	10
349	20231222	145300	26146945	2510	2510	2510	2510	0
350	20231222	145200	26146945	2510	2505	2510	2505	16
351	20231222	145100	26106860	2490	2490	2490	2490	0
352	20231222	145000	26106860	2490	2490	2490	2490	0
353	20231222	144900	26106860	2490	2490	2490	2490	0
354	20231222	144800	26106860	2490	2505	2505	2490	181
355	20231222	144700	25653470	2505	2500	2505	2500	19
356	20231222	144600	25605910	2505	2505	2505	2505	0
357	20231222	144500	25605910	2505	2500	2505	2500	510
358	20231222	144400	24328420	2500	2500	2500	2500	1
359	20231222	144300	24325920	2490	2490	2490	2490	0
360	20231222	144200	24325920	2490	2490	2490	2490	0
361	20231222	144100	24325920	2490	2505	2505	2490	2
362	20231222	144000	24320925	2490	2495	2495	2490	480
363	20231222	143900	23124990	2505	2500	2505	2495	14
364	20231222	143800	23089985	2495	2495	2495	2495	0
365	20231222	143700	23089985	2495	2495	2495	2495	5
366	20231222	143600	23077510	2500	2500	2500	2500	0
367	20231222	143500	23077510	2500	2500	2500	2500	0
368	20231222	143400	23077510	2500	2500	2500	2500	0
369	20231222	143300	23077510	2500	2500	2500	2500	0
370	20231222	143200	23077510	2500	2500	2500	2500	0
371	20231222	143100	23077510	2500	2500	2500	2500	0
372	20231222	143000	23077510	2500	2500	2500	2500	0
373	20231222	142900	23077510	2500	2500	2500	2500	203
374	20231222	142800	22570010	2505	2505	2505	2505	19
375	20231222	142700	22522415	2510	2510	2510	2510	0
376	20231222	142600	22522415	2510	2510	2510	2510	0
377	20231222	142500	22522415	2510	2505	2510	2505	30
378	20231222	142400	22447155	2510	2510	2510	2510	0
379	20231222	142300	22447155	2510	2510	2510	2510	0
380	20231222	142200	22447155	2510	2510	2510	2510	0
381	20231222	142100	22447155	2510	2510	2510	2510	0
382	20231222	142000	22447155	2510	2510	2510	2510	0
383	20231222	141900	22447155	2510	2505	2510	2505	16
384	20231222	141800	22407070	2500	2500	2500	2500	0
385	20231222	141700	22407070	2500	2500	2500	2500	0
386	20231222	141600	22407070	2500	2500	2500	2500	5
387	20231222	141500	22394570	2500	2500	2500	2500	0
388	20231222	141400	22394570	2500	2500	2500	2500	0
389	20231222	141300	22394570	2500	2500	2500	2500	0
390	20231222	141200	22394570	2500	2500	2500	2500	0
391	20231222	141100	22394570	2500	2500	2500	2500	5
392	20231222	141000	22382070	2515	2515	2515	2515	0
393	20231222	140900	22382070	2515	2515	2515	2515	0
394	20231222	140800	22382070	2515	2515	2515	2515	0
395	20231222	140700	22382070	2515	2515	2515	2515	0
396	20231222	140600	22382070	2515	2515	2515	2515	0
397	20231222	140500	22382070	2515	2515	2515	2515	0
398	20231222	140400	22382070	2515	2515	2515	2515	0
399	20231222	140300	22382070	2515	2515	2515	2515	0
400	20231222	140200	22382070	2515	2515	2515	2515	0
401	20231222	140100	22382070	2515	2515	2515	2515	0
402	20231222	140000	22382070	2515	2515	2515	2515	0
403	20231222	135900	22382070	2515	2515	2515	2515	0
404	20231222	135800	22382070	2515	2515	2515	2515	0
405	20231222	135700	22382070	2515	2515	2515	2515	0
406	20231222	135600	22382070	2515	2515	2515	2515	0
407	20231222	135500	22382070	2515	2515	2515	2515	0
408	20231222	135400	22382070	2515	2515	2515	2515	0
409	20231222	135300	22382070	2515	2515	2515	2515	0
410	20231222	135200	22382070	2515	2515	2515	2515	0
411	20231222	135100	22382070	2515	2515	2515	2515	0
412	20231222	135000	22382070	2515	2515	2515	2515	0
413	20231222	134900	22382070	2515	2515	2515	2515	0
414	20231222	134800	22382070	2515	2515	2515	2515	0
415	20231222	134700	22382070	2515	2515	2515	2515	0
416	20231222	134600	22382070	2515	2515	2515	2515	0
417	20231222	134500	22382070	2515	2515	2515	2515	0
418	20231222	134400	22382070	2515	2515	2515	2515	0
419	20231222	134300	22382070	2515	2515	2515	2515	0
420	20231222	134200	22382070	2515	2515	2515	2515	0
421	20231222	134100	22382070	2515	2515	2515	2515	0
422	20231222	134000	22382070	2515	2515	2515	2515	0
423	20231222	133900	22382070	2515	2515	2515	2515	0
424	20231222	133800	22382070	2515	2515	2515	2515	0
425	20231222	133700	22382070	2515	2515	2515	2515	0
426	20231222	133600	22382070	2515	2515	2515	2515	0
427	20231222	133500	22382070	2515	2515	2515	2515	0
428	20231222	133400	22382070	2515	2515	2515	2515	0
429	20231222	133300	22382070	2515	2515	2515	2515	0
430	20231222	133200	22382070	2515	2515	2515	2515	0
431	20231222	133100	22382070	2515	2515	2515	2515	430
432	20231222	133000	21300620	2515	2515	2515	2515	0
433	20231222	132900	21300620	2515	2515	2515	2515	0
434	20231222	132800	21300620	2515	2515	2515	2515	0
435	20231222	132700	21300620	2515	2515	2515	2515	0
436	20231222	132600	21300620	2515	2515	2515	2515	0
437	20231222	132500	21300620	2515	2495	2515	2495	180
438	20231222	132400	20851190	2495	2495	2495	2495	0
439	20231222	132300	20851190	2495	2495	2495	2495	0
440	20231222	132200	20851190	2495	2495	2495	2495	1
441	20231222	132100	20848695	2490	2490	2490	2490	0
442	20231222	132000	20848695	2490	2490	2490	2490	0
443	20231222	131900	20848695	2490	2490	2490	2490	0
444	20231222	131800	20848695	2490	2490	2490	2490	0
445	20231222	131700	20848695	2490	2490	2490	2490	283
446	20231222	131600	20144025	2490	2490	2490	2490	0
447	20231222	131500	20144025	2490	2490	2490	2490	0
448	20231222	131400	20144025	2490	2490	2490	2490	100
449	20231222	131300	19895025	2490	2490	2490	2490	0
450	20231222	131200	19895025	2490	2490	2490	2490	410
451	20231222	131100	18874125	2490	2490	2490	2490	0
452	20231222	131000	18874125	2490	2490	2490	2490	0
453	20231222	130900	18874125	2490	2490	2490	2490	0
454	20231222	130800	18874125	2490	2490	2490	2490	0
455	20231222	130700	18874125	2490	2490	2490	2490	22
456	20231222	130600	18819345	2490	2490	2490	2490	0
457	20231222	130500	18819345	2490	2490	2490	2490	0
458	20231222	130400	18819345	2490	2490	2490	2490	0
459	20231222	130300	18819345	2490	2490	2490	2490	0
460	20231222	130200	18819345	2490	2490	2490	2490	0
461	20231222	130100	18819345	2490	2490	2490	2490	0
462	20231222	130000	18819345	2490	2490	2490	2490	0
463	20231222	125900	18819345	2490	2490	2490	2490	0
464	20231222	125800	18819345	2490	2490	2490	2490	0
465	20231222	125700	18819345	2490	2490	2490	2490	0
466	20231222	125600	18819345	2490	2490	2490	2490	32
467	20231222	125500	18739665	2490	2490	2490	2490	0
468	20231222	125400	18739665	2490	2490	2490	2490	0
469	20231222	125300	18739665	2490	2490	2490	2490	0
470	20231222	125200	18739665	2490	2490	2490	2490	0
471	20231222	125100	18739665	2490	2490	2490	2490	0
472	20231222	125000	18739665	2490	2490	2490	2490	10
473	20231222	124900	18714765	2495	2495	2495	2495	0
474	20231222	124800	18714765	2495	2495	2495	2495	39
475	20231222	124700	18617460	2490	2490	2490	2490	0
476	20231222	124600	18617460	2490	2490	2490	2490	0
477	20231222	124500	18617460	2490	2490	2490	2490	0
478	20231222	124400	18617460	2490	2490	2490	2490	20
479	20231222	124300	18567660	2495	2495	2495	2495	0
480	20231222	124200	18567660	2495	2495	2495	2495	0
481	20231222	124100	18567660	2495	2495	2495	2495	100
482	20231222	124000	18318160	2495	2495	2495	2495	0
483	20231222	123900	18318160	2495	2495	2495	2495	0
484	20231222	123800	18318160	2495	2495	2495	2495	0
485	20231222	123700	18318160	2495	2495	2495	2495	9
486	20231222	123600	18295705	2495	2495	2495	2495	0
487	20231222	123500	18295705	2495	2495	2495	2495	9
488	20231222	123400	18273250	2495	2495	2495	2495	0
489	20231222	123300	18273250	2495	2495	2495	2495	0
490	20231222	123200	18273250	2495	2495	2495	2495	0
491	20231222	123100	18273250	2495	2495	2495	2495	0
492	20231222	123000	18273250	2495	2495	2495	2495	0
493	20231222	122900	18273250	2495	2495	2495	2495	0
494	20231222	122800	18273250	2495	2495	2495	2495	0
495	20231222	122700	18273250	2495	2495	2495	2495	1
496	20231222	122600	18270755	2495	2495	2495	2495	9
497	20231222	122500	18248300	2485	2485	2485	2485	0
498	20231222	122400	18248300	2485	2485	2485	2485	0
499	20231222	122300	18248300	2485	2485	2485	2485	0
500	20231222	122200	18248300	2485	2485	2485	2485	0
501	20231222	122100	18248300	2485	2485	2485	2485	0
502	20231222	122000	18248300	2485	2485	2485	2485	0
503	20231222	121900	18248300	2485	2485	2485	2485	0
504	20231222	121800	18248300	2485	2485	2485	2485	0
505	20231222	121700	18248300	2485	2490	2490	2485	920
506	20231222	121600	15961940	2495	2495	2495	2495	0
507	20231222	121500	15961940	2495	2495	2495	2495	0
508	20231222	121400	15961940	2495	2495	2495	2495	0
509	20231222	121300	15961940	2495	2495	2495	2495	0
510	20231222	121200	15961940	2495	2495	2495	2495	0
511	20231222	121100	15961940	2495	2495	2495	2495	9
512	20231222	121000	15939485	2495	2495	2495	2495	0
513	20231222	120900	15939485	2495	2495	2495	2495	1
514	20231222	120800	15936990	2495	2495	2495	2495	0
515	20231222	120700	15936990	2495	2495	2495	2495	4
516	20231222	120600	15927010	2495	2495	2495	2495	0
517	20231222	120500	15927010	2495	2495	2495	2495	0
518	20231222	120400	15927010	2495	2495	2495	2495	0
519	20231222	120300	15927010	2495	2495	2495	2495	1
520	20231222	120200	15924515	2490	2490	2490	2490	0
521	20231222	120100	15924515	2490	2490	2490	2490	0
522	20231222	120000	15924515	2490	2490	2490	2490	0
523	20231222	115900	15924515	2490	2490	2490	2490	280
524	20231222	115800	15227315	2495	2495	2495	2495	0
525	20231222	115700	15227315	2495	2495	2495	2495	4
526	20231222	115600	15217335	2495	2495	2495	2495	50
527	20231222	115500	15092585	2495	2495	2495	2495	0
528	20231222	115400	15092585	2495	2495	2495	2495	0
529	20231222	115300	15092585	2495	2495	2495	2495	0
530	20231222	115200	15092585	2495	2495	2495	2495	0
531	20231222	115100	15092585	2495	2495	2495	2495	0
532	20231222	115000	15092585	2495	2495	2495	2495	0
533	20231222	114900	15092585	2495	2495	2495	2495	0
534	20231222	114800	15092585	2495	2495	2495	2495	0
535	20231222	114700	15092585	2495	2495	2495	2495	0
536	20231222	114600	15092585	2495	2495	2495	2495	0
537	20231222	114500	15092585	2495	2495	2495	2495	0
538	20231222	114400	15092585	2495	2495	2495	2495	0
539	20231222	114300	15092585	2495	2495	2495	2495	0
540	20231222	114200	15092585	2495	2495	2495	2495	0
541	20231222	114100	15092585	2495	2495	2495	2495	0
542	20231222	114000	15092585	2495	2495	2495	2495	0
543	20231222	113900	15092585	2495	2495	2495	2495	0
544	20231222	113800	15092585	2495	2495	2495	2495	0
545	20231222	113700	15092585	2495	2495	2495	2495	0
546	20231222	113600	15092585	2495	2495	2495	2495	0
547	20231222	113500	15092585	2495	2495	2495	2495	0
548	20231222	113400	15092585	2495	2495	2495	2495	0
549	20231222	113300	15092585	2495	2495	2495	2495	0
550	20231222	113200	15092585	2495	2495	2495	2495	0
551	20231222	113100	15092585	2495	2495	2495	2495	2
552	20231222	113000	15087595	2495	2495	2495	2495	0
553	20231222	112900	15087595	2495	2495	2495	2495	0
554	20231222	112800	15087595	2495	2495	2495	2495	1
555	20231222	112700	15085100	2495	2495	2495	2495	0
556	20231222	112600	15085100	2495	2495	2495	2495	0
557	20231222	112500	15085100	2495	2495	2495	2495	0
558	20231222	112400	15085100	2495	2495	2495	2495	0
559	20231222	112300	15085100	2495	2495	2495	2495	1
560	20231222	112200	15082605	2490	2490	2490	2490	0
561	20231222	112100	15082605	2490	2490	2490	2490	0
562	20231222	112000	15082605	2490	2490	2490	2490	0
563	20231222	111900	15082605	2490	2490	2490	2490	10
564	20231222	111800	15057705	2495	2495	2495	2495	0
565	20231222	111700	15057705	2495	2495	2495	2495	0
566	20231222	111600	15057705	2495	2495	2495	2495	0
567	20231222	111500	15057705	2495	2495	2495	2495	0
568	20231222	111400	15057705	2495	2490	2495	2490	9
569	20231222	111300	15035290	2495	2495	2495	2495	0
570	20231222	111200	15035290	2495	2495	2495	2495	0
571	20231222	111100	15035290	2495	2495	2495	2495	0
572	20231222	111000	15035290	2495	2495	2495	2495	0
573	20231222	110900	15035290	2495	2495	2495	2495	0
574	20231222	110800	15035290	2495	2495	2495	2495	0
575	20231222	110700	15035290	2495	2495	2495	2495	0
576	20231222	110600	15035290	2495	2495	2495	2495	3
577	20231222	110500	15027805	2490	2490	2490	2490	22
578	20231222	110400	14973025	2490	2490	2490	2490	22
579	20231222	110300	14918245	2490	2490	2490	2490	5
580	20231222	110200	14905795	2495	2495	2495	2495	3
581	20231222	110100	14898310	2490	2490	2490	2490	0
582	20231222	110000	14898310	2490	2490	2490	2490	0
583	20231222	105900	14898310	2490	2490	2490	2490	4
584	20231222	105800	14888350	2490	2490	2490	2490	0
585	20231222	105700	14888350	2490	2490	2490	2490	1
586	20231222	105600	14885860	2490	2490	2490	2490	0
587	20231222	105500	14885860	2490	2490	2490	2490	0
588	20231222	105400	14885860	2490	2490	2490	2490	0
589	20231222	105300	14885860	2490	2490	2490	2490	0
590	20231222	105200	14885860	2490	2490	2490	2490	0
591	20231222	105100	14885860	2490	2490	2490	2490	4
592	20231222	105000	14875900	2490	2490	2490	2490	0
593	20231222	104900	14875900	2490	2490	2490	2490	0
594	20231222	104800	14875900	2490	2490	2490	2490	0
595	20231222	104700	14875900	2490	2485	2490	2485	10
596	20231222	104600	14851025	2495	2495	2495	2495	0
597	20231222	104500	14851025	2495	2495	2495	2495	0
598	20231222	104400	14851025	2495	2495	2495	2495	0
599	20231222	104300	14851025	2495	2495	2495	2495	0
600	20231222	104200	14851025	2495	2495	2495	2495	0
601	20231222	104100	14851025	2495	2490	2495	2490	6
602	20231222	104000	14836080	2495	2495	2495	2495	0
603	20231222	103900	14836080	2495	2495	2495	2495	1
604	20231222	103800	14833585	2485	2490	2490	2485	2894
605	20231222	103700	7633235	2495	2495	2495	2495	1
606	20231222	103600	7630740	2490	2490	2490	2490	0
607	20231222	103500	7630740	2490	2490	2490	2490	0
608	20231222	103400	7630740	2490	2490	2490	2490	0
609	20231222	103300	7630740	2490	2490	2490	2490	5
610	20231222	103200	7618290	2490	2490	2490	2490	0
611	20231222	103100	7618290	2490	2490	2490	2490	0
612	20231222	103000	7618290	2490	2490	2490	2490	4
613	20231222	102900	7608330	2490	2490	2490	2490	1
614	20231222	102800	7605840	2485	2485	2485	2485	0
615	20231222	102700	7605840	2485	2485	2485	2485	100
616	20231222	102600	7357340	2485	2485	2485	2485	5
617	20231222	102500	7344915	2490	2490	2490	2490	0
618	20231222	102400	7344915	2490	2490	2490	2490	0
619	20231222	102300	7344915	2490	2490	2490	2490	1
620	20231222	102200	7342425	2485	2485	2485	2485	0
621	20231222	102100	7342425	2485	2485	2485	2485	0
622	20231222	102000	7342425	2485	2490	2490	2485	402
623	20231222	101900	6342815	2495	2495	2495	2495	0
624	20231222	101800	6342815	2495	2495	2495	2495	0
625	20231222	101700	6342815	2495	2495	2495	2495	0
626	20231222	101600	6342815	2495	2490	2495	2490	10
627	20231222	101500	6317890	2495	2495	2495	2495	3
628	20231222	101400	6310405	2495	2495	2495	2495	5
629	20231222	101300	6297930	2495	2495	2495	2495	0
630	20231222	101200	6297930	2495	2495	2495	2495	0
631	20231222	101100	6297930	2495	2495	2495	2495	0
632	20231222	101000	6297930	2495	2495	2495	2495	0
633	20231222	100900	6297930	2495	2495	2495	2495	0
634	20231222	100800	6297930	2495	2495	2495	2495	0
635	20231222	100700	6297930	2495	2495	2495	2495	55
636	20231222	100600	6160705	2500	2500	2500	2500	0
637	20231222	100500	6160705	2500	2500	2500	2500	1
638	20231222	100400	6158205	2515	2515	2515	2515	0
639	20231222	100300	6158205	2515	2515	2515	2515	0
640	20231222	100200	6158205	2515	2515	2515	2515	1
641	20231222	100100	6155690	2505	2505	2505	2505	0
642	20231222	100000	6155690	2505	2505	2505	2505	1
643	20231222	095900	6153185	2495	2495	2495	2495	0
644	20231222	095800	6153185	2495	2495	2495	2495	0
645	20231222	095700	6153185	2495	2495	2495	2495	10
646	20231222	095600	6128235	2495	2495	2495	2495	0
647	20231222	095500	6128235	2495	2495	2495	2495	0
648	20231222	095400	6128235	2495	2495	2495	2495	0
649	20231222	095300	6128235	2495	2500	2500	2495	260
650	20231222	095200	5479295	2500	2500	2500	2500	0
651	20231222	095100	5479295	2500	2500	2500	2500	0
652	20231222	095000	5479295	2500	2500	2500	2500	4
653	20231222	094900	5469295	2515	2515	2515	2515	0
654	20231222	094800	5469295	2515	2515	2515	2515	0
655	20231222	094700	5469295	2515	2515	2515	2515	0
656	20231222	094600	5469295	2515	2515	2515	2515	0
657	20231222	094500	5469295	2515	2515	2515	2515	0
658	20231222	094400	5469295	2515	2515	2515	2515	0
659	20231222	094300	5469295	2515	2515	2515	2515	0
660	20231222	094200	5469295	2515	2515	2515	2515	0
661	20231222	094100	5469295	2515	2515	2515	2515	0
662	20231222	094000	5469295	2515	2510	2515	2510	20
663	20231222	093900	5419080	2510	2510	2510	2510	2
664	20231222	093800	5414060	2510	2510	2510	2510	0
665	20231222	093700	5414060	2510	2510	2510	2510	0
666	20231222	093600	5414060	2510	2500	2510	2500	14
667	20231222	093500	5379010	2515	2515	2515	2515	0
668	20231222	093400	5379010	2515	2515	2515	2515	0
669	20231222	093300	5379010	2515	2515	2515	2515	0
670	20231222	093200	5379010	2515	2515	2515	2515	0
671	20231222	093100	5379010	2515	2515	2515	2515	0
672	20231222	093000	5379010	2515	2515	2515	2515	0
673	20231222	092900	5379010	2515	2515	2515	2515	0
674	20231222	092800	5379010	2515	2515	2515	2515	0
675	20231222	092700	5379010	2515	2515	2515	2515	0
676	20231222	092600	5379010	2515	2515	2515	2515	0
677	20231222	092500	5379010	2515	2500	2515	2500	2
678	20231222	092400	5373995	2495	2505	2505	2495	10
679	20231222	092300	5349000	2520	2520	2520	2520	0
680	20231222	092200	5349000	2520	2520	2520	2520	0
681	20231222	092100	5349000	2520	2520	2520	2520	0
682	20231222	092000	5349000	2520	2520	2520	2520	1
683	20231222	091900	5346480	2515	2515	2515	2515	7
684	20231222	091800	5328875	2515	2510	2515	2510	10
685	20231222	091700	5303730	2515	2515	2515	2515	0
686	20231222	091600	5303730	2515	2515	2515	2515	0
687	20231222	091500	5303730	2515	2515	2515	2515	0
688	20231222	091400	5303730	2515	2515	2515	2515	0
689	20231222	091300	5303730	2515	2515	2515	2515	49
690	20231222	091200	5180495	2505	2505	2505	2505	1100
691	20231222	091100	2424995	2515	2515	2515	2515	0
692	20231222	091000	2424995	2515	2515	2515	2515	50
693	20231222	090900	2299245	2515	2515	2515	2515	0
694	20231222	090800	2299245	2515	2515	2515	2515	150
695	20231222	090700	1921995	2515	2515	2515	2515	0
696	20231222	090600	1921995	2515	2515	2515	2515	20
697	20231222	090500	1871695	2515	2515	2515	2515	0
698	20231222	090400	1871695	2515	2515	2515	2515	0
699	20231222	090300	1871695	2515	2515	2515	2515	0
700	20231222	090200	1871695	2515	2510	2515	2510	50
701	20231222	090100	1745985	2505	2505	2505	2505	500
702	20231222	090000	493485	2505	2505	2505	2505	197