KissMeData/332570/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	210600	119766305	2880	2880	2880	2880	2042
3	20231222	210500	119766305	2880	2880	2880	2880	0
4	20231222	210400	119766305	2880	2880	2880	2880	0
5	20231222	210300	119766305	2880	2880	2880	2880	0
6	20231222	210200	119766305	2880	2880	2880	2880	0
7	20231222	210100	119766305	2880	2880	2880	2880	0
8	20231222	210000	119766305	2880	2880	2880	2880	0
9	20231222	205900	119766305	2880	2880	2880	2880	0
10	20231222	205800	119766305	2880	2880	2880	2880	0
11	20231222	205700	119766305	2880	2880	2880	2880	0
12	20231222	205600	119766305	2880	2880	2880	2880	0
13	20231222	205500	119766305	2880	2880	2880	2880	0
14	20231222	205400	119766305	2880	2880	2880	2880	0
15	20231222	205300	119766305	2880	2880	2880	2880	0
16	20231222	205200	119766305	2880	2880	2880	2880	0
17	20231222	205100	119766305	2880	2880	2880	2880	0
18	20231222	205000	119766305	2880	2880	2880	2880	0
19	20231222	204900	119766305	2880	2880	2880	2880	0
20	20231222	204800	119766305	2880	2880	2880	2880	0
21	20231222	204700	119766305	2880	2880	2880	2880	0
22	20231222	204600	119766305	2880	2880	2880	2880	0
23	20231222	204500	119766305	2880	2880	2880	2880	0
24	20231222	204400	119766305	2880	2880	2880	2880	0
25	20231222	204300	119766305	2880	2880	2880	2880	0
26	20231222	204200	119766305	2880	2880	2880	2880	0
27	20231222	204100	119766305	2880	2880	2880	2880	0
28	20231222	204000	119766305	2880	2880	2880	2880	0
29	20231222	203900	119766305	2880	2880	2880	2880	0
30	20231222	203800	119766305	2880	2880	2880	2880	0
31	20231222	203700	119766305	2880	2880	2880	2880	0
32	20231222	203600	119766305	2880	2880	2880	2880	2042
33	20231222	203500	119766305	2880	2880	2880	2880	0
34	20231222	203400	119766305	2880	2880	2880	2880	0
35	20231222	203300	119766305	2880	2880	2880	2880	0
36	20231222	203200	119766305	2880	2880	2880	2880	0
37	20231222	203100	119766305	2880	2880	2880	2880	0
38	20231222	203000	119766305	2880	2880	2880	2880	0
39	20231222	202900	119766305	2880	2880	2880	2880	0
40	20231222	202800	119766305	2880	2880	2880	2880	0
41	20231222	202700	119766305	2880	2880	2880	2880	0
42	20231222	202600	119766305	2880	2880	2880	2880	0
43	20231222	202500	119766305	2880	2880	2880	2880	0
44	20231222	202400	119766305	2880	2880	2880	2880	0
45	20231222	202300	119766305	2880	2880	2880	2880	0
46	20231222	202200	119766305	2880	2880	2880	2880	0
47	20231222	202100	119766305	2880	2880	2880	2880	0
48	20231222	202000	119766305	2880	2880	2880	2880	0
49	20231222	201900	119766305	2880	2880	2880	2880	0
50	20231222	201800	119766305	2880	2880	2880	2880	0
51	20231222	201700	119766305	2880	2880	2880	2880	0
52	20231222	201600	119766305	2880	2880	2880	2880	0
53	20231222	201500	119766305	2880	2880	2880	2880	0
54	20231222	201400	119766305	2880	2880	2880	2880	0
55	20231222	201300	119766305	2880	2880	2880	2880	0
56	20231222	201200	119766305	2880	2880	2880	2880	0
57	20231222	201100	119766305	2880	2880	2880	2880	0
58	20231222	201000	119766305	2880	2880	2880	2880	0
59	20231222	200900	119766305	2880	2880	2880	2880	0
60	20231222	200800	119766305	2880	2880	2880	2880	0
61	20231222	200700	119766305	2880	2880	2880	2880	0
62	20231222	200600	119766305	2880	2880	2880	2880	2042
63	20231222	200500	119766305	2880	2880	2880	2880	0
64	20231222	200400	119766305	2880	2880	2880	2880	0
65	20231222	200300	119766305	2880	2880	2880	2880	0
66	20231222	200200	119766305	2880	2880	2880	2880	0
67	20231222	200100	119766305	2880	2880	2880	2880	0
68	20231222	200000	119766305	2880	2880	2880	2880	0
69	20231222	195900	119766305	2880	2880	2880	2880	0
70	20231222	195800	119766305	2880	2880	2880	2880	0
71	20231222	195700	119766305	2880	2880	2880	2880	0
72	20231222	195600	119766305	2880	2880	2880	2880	0
73	20231222	195500	119766305	2880	2880	2880	2880	0
74	20231222	195400	119766305	2880	2880	2880	2880	0
75	20231222	195300	119766305	2880	2880	2880	2880	0
76	20231222	195200	119766305	2880	2880	2880	2880	0
77	20231222	195100	119766305	2880	2880	2880	2880	0
78	20231222	195000	119766305	2880	2880	2880	2880	0
79	20231222	194900	119766305	2880	2880	2880	2880	0
80	20231222	194800	119766305	2880	2880	2880	2880	0
81	20231222	194700	119766305	2880	2880	2880	2880	0
82	20231222	194600	119766305	2880	2880	2880	2880	0
83	20231222	194500	119766305	2880	2880	2880	2880	0
84	20231222	194400	119766305	2880	2880	2880	2880	0
85	20231222	194300	119766305	2880	2880	2880	2880	0
86	20231222	194200	119766305	2880	2880	2880	2880	0
87	20231222	194100	119766305	2880	2880	2880	2880	0
88	20231222	194000	119766305	2880	2880	2880	2880	0
89	20231222	193900	119766305	2880	2880	2880	2880	0
90	20231222	193800	119766305	2880	2880	2880	2880	0
91	20231222	193700	119766305	2880	2880	2880	2880	0
92	20231222	193600	119766305	2880	2880	2880	2880	2042
93	20231222	193500	119766305	2880	2880	2880	2880	0
94	20231222	193400	119766305	2880	2880	2880	2880	0
95	20231222	193300	119766305	2880	2880	2880	2880	0
96	20231222	193200	119766305	2880	2880	2880	2880	0
97	20231222	193100	119766305	2880	2880	2880	2880	0
98	20231222	193000	119766305	2880	2880	2880	2880	0
99	20231222	192900	119766305	2880	2880	2880	2880	0
100	20231222	192800	119766305	2880	2880	2880	2880	0
101	20231222	192700	119766305	2880	2880	2880	2880	0
102	20231222	192600	119766305	2880	2880	2880	2880	0
103	20231222	192500	119766305	2880	2880	2880	2880	0
104	20231222	192400	119766305	2880	2880	2880	2880	0
105	20231222	192300	119766305	2880	2880	2880	2880	0
106	20231222	192200	119766305	2880	2880	2880	2880	0
107	20231222	192100	119766305	2880	2880	2880	2880	0
108	20231222	192000	119766305	2880	2880	2880	2880	0
109	20231222	191900	119766305	2880	2880	2880	2880	0
110	20231222	191800	119766305	2880	2880	2880	2880	0
111	20231222	191700	119766305	2880	2880	2880	2880	0
112	20231222	191600	119766305	2880	2880	2880	2880	0
113	20231222	191500	119766305	2880	2880	2880	2880	0
114	20231222	191400	119766305	2880	2880	2880	2880	0
115	20231222	191300	119766305	2880	2880	2880	2880	0
116	20231222	191200	119766305	2880	2880	2880	2880	0
117	20231222	191100	119766305	2880	2880	2880	2880	0
118	20231222	191000	119766305	2880	2880	2880	2880	0
119	20231222	190900	119766305	2880	2880	2880	2880	0
120	20231222	190800	119766305	2880	2880	2880	2880	0
121	20231222	190700	119766305	2880	2880	2880	2880	0
122	20231222	190600	119766305	2880	2880	2880	2880	2042
123	20231222	190500	119766305	2880	2880	2880	2880	0
124	20231222	190400	119766305	2880	2880	2880	2880	0
125	20231222	190300	119766305	2880	2880	2880	2880	0
126	20231222	190200	119766305	2880	2880	2880	2880	0
127	20231222	190100	119766305	2880	2880	2880	2880	0
128	20231222	190000	119766305	2880	2880	2880	2880	0
129	20231222	185900	119766305	2880	2880	2880	2880	0
130	20231222	185800	119766305	2880	2880	2880	2880	0
131	20231222	185700	119766305	2880	2880	2880	2880	0
132	20231222	185600	119766305	2880	2880	2880	2880	0
133	20231222	185500	119766305	2880	2880	2880	2880	0
134	20231222	185400	119766305	2880	2880	2880	2880	0
135	20231222	185300	119766305	2880	2880	2880	2880	0
136	20231222	185200	119766305	2880	2880	2880	2880	0
137	20231222	185100	119766305	2880	2880	2880	2880	0
138	20231222	185000	119766305	2880	2880	2880	2880	0
139	20231222	184900	119766305	2880	2880	2880	2880	0
140	20231222	184800	119766305	2880	2880	2880	2880	0
141	20231222	184700	119766305	2880	2880	2880	2880	0
142	20231222	184600	119766305	2880	2880	2880	2880	0
143	20231222	184500	119766305	2880	2880	2880	2880	0
144	20231222	184400	119766305	2880	2880	2880	2880	0
145	20231222	184300	119766305	2880	2880	2880	2880	0
146	20231222	184200	119766305	2880	2880	2880	2880	0
147	20231222	184100	119766305	2880	2880	2880	2880	0
148	20231222	184000	119766305	2880	2880	2880	2880	0
149	20231222	183900	119766305	2880	2880	2880	2880	0
150	20231222	183800	119766305	2880	2880	2880	2880	0
151	20231222	183700	119766305	2880	2880	2880	2880	0
152	20231222	183600	119766305	2880	2880	2880	2880	2042
153	20231222	183500	119766305	2880	2880	2880	2880	0
154	20231222	183400	119766305	2880	2880	2880	2880	0
155	20231222	183300	119766305	2880	2880	2880	2880	0
156	20231222	183200	119766305	2880	2880	2880	2880	0
157	20231222	183100	119766305	2880	2880	2880	2880	0
158	20231222	183000	119766305	2880	2880	2880	2880	0
159	20231222	182900	119766305	2880	2880	2880	2880	0
160	20231222	182800	119766305	2880	2880	2880	2880	0
161	20231222	182700	119766305	2880	2880	2880	2880	0
162	20231222	182600	119766305	2880	2880	2880	2880	0
163	20231222	182500	119766305	2880	2880	2880	2880	0
164	20231222	182400	119766305	2880	2880	2880	2880	0
165	20231222	182300	119766305	2880	2880	2880	2880	0
166	20231222	182200	119766305	2880	2880	2880	2880	0
167	20231222	182100	119766305	2880	2880	2880	2880	0
168	20231222	182000	119766305	2880	2880	2880	2880	0
169	20231222	181900	119766305	2880	2880	2880	2880	0
170	20231222	181800	119766305	2880	2880	2880	2880	0
171	20231222	181700	119766305	2880	2880	2880	2880	0
172	20231222	181600	119766305	2880	2880	2880	2880	0
173	20231222	181500	119766305	2880	2880	2880	2880	0
174	20231222	181400	119766305	2880	2880	2880	2880	0
175	20231222	181300	119766305	2880	2880	2880	2880	0
176	20231222	181200	119766305	2880	2880	2880	2880	0
177	20231222	181100	119766305	2880	2880	2880	2880	0
178	20231222	181000	119766305	2880	2880	2880	2880	0
179	20231222	180900	119766305	2880	2880	2880	2880	0
180	20231222	180800	119766305	2880	2880	2880	2880	0
181	20231222	180700	119766305	2880	2880	2880	2880	0
182	20231222	180600	119766305	2880	2880	2880	2880	2042
183	20231222	180500	119766305	2880	2880	2880	2880	0
184	20231222	180400	119766305	2880	2880	2880	2880	0
185	20231222	180300	119766305	2880	2880	2880	2880	0
186	20231222	180200	119766305	2880	2880	2880	2880	0
187	20231222	180100	119766305	2880	2880	2880	2880	0
188	20231222	180000	119766305	2880	2880	2880	2880	0
189	20231222	175900	119766305	2880	2880	2880	2880	0
190	20231222	175800	119766305	2880	2880	2880	2880	0
191	20231222	175700	119766305	2880	2880	2880	2880	0
192	20231222	175600	119766305	2880	2880	2880	2880	0
193	20231222	175500	119766305	2880	2880	2880	2880	0
194	20231222	175400	119766305	2880	2880	2880	2880	0
195	20231222	175300	119766305	2880	2880	2880	2880	0
196	20231222	175200	119766305	2880	2880	2880	2880	0
197	20231222	175100	119766305	2880	2880	2880	2880	0
198	20231222	175000	119766305	2880	2880	2880	2880	0
199	20231222	174900	119766305	2880	2880	2880	2880	0
200	20231222	174800	119766305	2880	2880	2880	2880	0
201	20231222	174700	119766305	2880	2880	2880	2880	0
202	20231222	174600	119766305	2880	2880	2880	2880	0
203	20231222	174500	119766305	2880	2880	2880	2880	0
204	20231222	174400	119766305	2880	2880	2880	2880	0
205	20231222	174300	119766305	2880	2880	2880	2880	0
206	20231222	174200	119766305	2880	2880	2880	2880	0
207	20231222	174100	119766305	2880	2880	2880	2880	0
208	20231222	174000	119766305	2880	2880	2880	2880	0
209	20231222	173900	119766305	2880	2880	2880	2880	0
210	20231222	173800	119766305	2880	2880	2880	2880	0
211	20231222	173700	119766305	2880	2880	2880	2880	0
212	20231222	173600	119766305	2880	2880	2880	2880	2042
213	20231222	173500	119766305	2880	2880	2880	2880	0
214	20231222	173400	119766305	2880	2880	2880	2880	0
215	20231222	173300	119766305	2880	2880	2880	2880	0
216	20231222	173200	119766305	2880	2880	2880	2880	0
217	20231222	173100	119766305	2880	2880	2880	2880	0
218	20231222	173000	119766305	2880	2880	2880	2880	0
219	20231222	172900	119766305	2880	2880	2880	2880	0
220	20231222	172800	119766305	2880	2880	2880	2880	0
221	20231222	172700	119766305	2880	2880	2880	2880	0
222	20231222	172600	119766305	2880	2880	2880	2880	0
223	20231222	172500	119766305	2880	2880	2880	2880	0
224	20231222	172400	119766305	2880	2880	2880	2880	0
225	20231222	172300	119766305	2880	2880	2880	2880	0
226	20231222	172200	119766305	2880	2880	2880	2880	0
227	20231222	172100	119766305	2880	2880	2880	2880	0
228	20231222	172000	119766305	2880	2880	2880	2880	0
229	20231222	171900	119766305	2880	2880	2880	2880	0
230	20231222	171800	119766305	2880	2880	2880	2880	0
231	20231222	171700	119766305	2880	2880	2880	2880	0
232	20231222	171600	119766305	2880	2880	2880	2880	0
233	20231222	171500	119766305	2880	2880	2880	2880	0
234	20231222	171400	119766305	2880	2880	2880	2880	0
235	20231222	171300	119766305	2880	2880	2880	2880	0
236	20231222	171200	119766305	2880	2880	2880	2880	0
237	20231222	171100	119766305	2880	2880	2880	2880	0
238	20231222	171000	119766305	2880	2880	2880	2880	0
239	20231222	170900	119766305	2880	2880	2880	2880	0
240	20231222	170800	119766305	2880	2880	2880	2880	0
241	20231222	170700	119766305	2880	2880	2880	2880	0
242	20231222	170600	119766305	2880	2880	2880	2880	2042
243	20231222	170500	119766305	2880	2880	2880	2880	0
244	20231222	170400	119766305	2880	2880	2880	2880	0
245	20231222	170300	119766305	2880	2880	2880	2880	0
246	20231222	170200	119766305	2880	2880	2880	2880	0
247	20231222	170100	119766305	2880	2880	2880	2880	0
248	20231222	170000	119766305	2880	2880	2880	2880	0
249	20231222	165900	119766305	2880	2880	2880	2880	0
250	20231222	165800	119766305	2880	2880	2880	2880	0
251	20231222	165700	119766305	2880	2880	2880	2880	0
252	20231222	165600	119766305	2880	2880	2880	2880	0
253	20231222	165500	119766305	2880	2880	2880	2880	0
254	20231222	165400	119766305	2880	2880	2880	2880	0
255	20231222	165300	119766305	2880	2880	2880	2880	0
256	20231222	165200	119766305	2880	2880	2880	2880	0
257	20231222	165100	119766305	2880	2880	2880	2880	0
258	20231222	165000	119766305	2880	2880	2880	2880	0
259	20231222	164900	119766305	2880	2880	2880	2880	0
260	20231222	164800	119766305	2880	2880	2880	2880	0
261	20231222	164700	119766305	2880	2880	2880	2880	0
262	20231222	164600	119766305	2880	2880	2880	2880	0
263	20231222	164500	119766305	2880	2880	2880	2880	0
264	20231222	164400	119766305	2880	2880	2880	2880	0
265	20231222	164300	119766305	2880	2880	2880	2880	0
266	20231222	164200	119766305	2880	2880	2880	2880	0
267	20231222	164100	119766305	2880	2880	2880	2880	0
268	20231222	164000	119766305	2880	2880	2880	2880	0
269	20231222	163900	119766305	2880	2880	2880	2880	0
270	20231222	163800	119766305	2880	2880	2880	2880	0
271	20231222	163700	119766305	2880	2880	2880	2880	0
272	20231222	163600	119766305	2880	2880	2880	2880	2042
273	20231222	163500	119766305	2880	2880	2880	2880	0
274	20231222	163400	119766305	2880	2880	2880	2880	0
275	20231222	163300	119766305	2880	2880	2880	2880	0
276	20231222	163200	119766305	2880	2880	2880	2880	0
277	20231222	163100	119766305	2880	2880	2880	2880	0
278	20231222	163000	119766305	2880	2880	2880	2880	0
279	20231222	162900	119766305	2880	2880	2880	2880	0
280	20231222	162800	119766305	2880	2880	2880	2880	0
281	20231222	162700	119766305	2880	2880	2880	2880	0
282	20231222	162600	119766305	2880	2880	2880	2880	0
283	20231222	162500	119766305	2880	2880	2880	2880	0
284	20231222	162400	119766305	2880	2880	2880	2880	0
285	20231222	162300	119766305	2880	2880	2880	2880	0
286	20231222	162200	119766305	2880	2880	2880	2880	0
287	20231222	162100	119766305	2880	2880	2880	2880	0
288	20231222	162000	119766305	2880	2880	2880	2880	0
289	20231222	161900	119766305	2880	2880	2880	2880	0
290	20231222	161800	119766305	2880	2880	2880	2880	0
291	20231222	161700	119766305	2880	2880	2880	2880	0
292	20231222	161600	119766305	2880	2880	2880	2880	0
293	20231222	161500	119766305	2880	2880	2880	2880	0
294	20231222	161400	119766305	2880	2880	2880	2880	0
295	20231222	161300	119766305	2880	2880	2880	2880	0
296	20231222	161200	119766305	2880	2880	2880	2880	0
297	20231222	161100	119766305	2880	2880	2880	2880	0
298	20231222	161000	119766305	2880	2880	2880	2880	0
299	20231222	160900	119766305	2880	2880	2880	2880	0
300	20231222	160800	119766305	2880	2880	2880	2880	0
301	20231222	160700	119766305	2880	2880	2880	2880	0
302	20231222	160600	119766305	2880	2880	2880	2880	2042
303	20231222	160500	119766305	2880	2880	2880	2880	0
304	20231222	160400	119766305	2880	2880	2880	2880	0
305	20231222	160300	119766305	2880	2880	2880	2880	0
306	20231222	160200	119766305	2880	2880	2880	2880	0
307	20231222	160100	119766305	2880	2880	2880	2880	0
308	20231222	160000	119766305	2880	2880	2880	2880	0
309	20231222	155900	119766305	2880	2880	2880	2880	0
310	20231222	155800	119766305	2880	2880	2880	2880	0
311	20231222	155700	119766305	2880	2880	2880	2880	0
312	20231222	155600	119766305	2880	2880	2880	2880	0
313	20231222	155500	119766305	2880	2880	2880	2880	0
314	20231222	155400	119766305	2880	2880	2880	2880	0
315	20231222	155300	119766305	2880	2880	2880	2880	0
316	20231222	155200	119766305	2880	2880	2880	2880	0
317	20231222	155100	119766305	2880	2880	2880	2880	0
318	20231222	155000	119766305	2880	2880	2880	2880	0
319	20231222	154900	119766305	2880	2880	2880	2880	0
320	20231222	154800	119766305	2880	2880	2880	2880	0
321	20231222	154700	119766305	2880	2880	2880	2880	0
322	20231222	154600	119766305	2880	2880	2880	2880	0
323	20231222	154500	119766305	2880	2880	2880	2880	0
324	20231222	154400	119766305	2880	2880	2880	2880	0
325	20231222	154300	119766305	2880	2880	2880	2880	0
326	20231222	154200	119766305	2880	2880	2880	2880	0
327	20231222	154100	119766305	2880	2880	2880	2880	0
328	20231222	154000	119766305	2880	2880	2880	2880	0
329	20231222	153900	119766305	2880	2880	2880	2880	0
330	20231222	153800	119766305	2880	2880	2880	2880	0
331	20231222	153700	119766305	2880	2880	2880	2880	0
332	20231222	153600	119766305	2880	2880	2880	2880	2042
333	20231222	153500	119766305	2880	2880	2880	2880	0
334	20231222	153400	119766305	2880	2880	2880	2880	0
335	20231222	153300	119766305	2880	2880	2880	2880	0
336	20231222	153200	119766305	2880	2880	2880	2880	0
337	20231222	153100	119766305	2880	2880	2880	2880	0
338	20231222	153000	119766305	2880	2880	2880	2880	2042
339	20231222	152900	113885345	2865	2865	2865	2865	0
340	20231222	152800	113885345	2865	2865	2865	2865	0
341	20231222	152700	113885345	2865	2865	2865	2865	0
342	20231222	152600	113885345	2865	2865	2865	2865	0
343	20231222	152500	113885345	2865	2865	2865	2865	0
344	20231222	152400	113885345	2865	2865	2865	2865	0
345	20231222	152300	113885345	2865	2865	2865	2865	0
346	20231222	152200	113885345	2865	2865	2865	2865	0
347	20231222	152100	113885345	2865	2865	2865	2865	0
348	20231222	152000	113885345	2865	2865	2865	2865	0
349	20231222	151900	113885345	2865	2860	2865	2860	689
350	20231222	151800	111914780	2865	2865	2865	2865	43
351	20231222	151700	111791585	2865	2865	2865	2865	1
352	20231222	151600	111788720	2865	2865	2865	2865	11
353	20231222	151500	111757205	2865	2865	2865	2865	15
354	20231222	151400	111714230	2865	2865	2865	2865	126
355	20231222	151300	111353240	2860	2860	2860	2860	268
356	20231222	151200	110586760	2860	2860	2860	2860	0
357	20231222	151100	110586760	2860	2860	2860	2860	41
358	20231222	151000	110469500	2865	2865	2865	2860	2040
359	20231222	150900	104625195	2880	2880	2880	2880	0
360	20231222	150800	104625195	2880	2880	2880	2880	0
361	20231222	150700	104625195	2880	2880	2880	2880	0
362	20231222	150600	104625195	2880	2880	2880	2880	0
363	20231222	150500	104625195	2880	2880	2880	2880	0
364	20231222	150400	104625195	2880	2880	2880	2880	1
365	20231222	150300	104622315	2870	2870	2870	2870	202
366	20231222	150200	104042575	2870	2865	2870	2865	21
367	20231222	150100	103982405	2865	2865	2865	2865	1000
368	20231222	150000	101117405	2865	2870	2870	2865	1371
369	20231222	145900	97188740	2870	2870	2870	2870	198
370	20231222	145800	96620480	2870	2870	2870	2870	1
371	20231222	145700	96617610	2865	2865	2865	2865	330
372	20231222	145600	95672160	2870	2870	2870	2870	0
373	20231222	145500	95672160	2870	2865	2870	2865	528
374	20231222	145400	94159385	2865	2865	2865	2865	32
375	20231222	145300	94067705	2870	2865	2870	2865	401
376	20231222	145200	92918835	2870	2870	2870	2870	0
377	20231222	145100	92918835	2870	2870	2870	2870	0
378	20231222	145000	92918835	2870	2870	2870	2870	1
379	20231222	144900	92915965	2865	2865	2865	2865	0
380	20231222	144800	92915965	2865	2865	2865	2865	0
381	20231222	144700	92915965	2865	2865	2865	2865	0
382	20231222	144600	92915965	2865	2865	2865	2865	0
383	20231222	144500	92915965	2865	2865	2865	2865	0
384	20231222	144400	92915965	2865	2865	2865	2865	0
385	20231222	144300	92915965	2865	2865	2865	2865	886
386	20231222	144200	90377575	2865	2865	2865	2865	0
387	20231222	144100	90377575	2865	2865	2865	2865	0
388	20231222	144000	90377575	2865	2865	2865	2865	0
389	20231222	143900	90377575	2865	2865	2865	2865	0
390	20231222	143800	90377575	2865	2865	2865	2865	101
391	20231222	143700	90088210	2870	2870	2870	2870	0
392	20231222	143600	90088210	2870	2870	2870	2870	0
393	20231222	143500	90088210	2870	2870	2870	2870	0
394	20231222	143400	90088210	2870	2870	2870	2870	0
395	20231222	143300	90088210	2870	2870	2870	2870	18
396	20231222	143200	90036550	2870	2870	2870	2870	0
397	20231222	143100	90036550	2870	2870	2870	2870	158
398	20231222	143000	89583090	2865	2865	2865	2865	5000
399	20231222	142900	75258090	2870	2880	2880	2870	3443
400	20231222	142800	65376670	2875	2875	2875	2875	0
401	20231222	142700	65376670	2875	2875	2875	2875	356
402	20231222	142600	64353170	2875	2875	2875	2875	2618
403	20231222	142500	56826420	2875	2875	2875	2875	0
404	20231222	142400	56826420	2875	2875	2875	2875	0
405	20231222	142300	56826420	2875	2875	2875	2875	200
406	20231222	142200	56251420	2875	2875	2875	2875	10
407	20231222	142100	56222670	2880	2880	2880	2880	5
408	20231222	142000	56208270	2880	2880	2880	2880	1
409	20231222	141900	56205390	2875	2875	2875	2875	8
410	20231222	141800	56182390	2880	2880	2880	2880	0
411	20231222	141700	56182390	2880	2880	2880	2880	0
412	20231222	141600	56182390	2880	2880	2880	2880	70
413	20231222	141500	55980790	2880	2880	2880	2880	0
414	20231222	141400	55980790	2880	2880	2880	2880	0
415	20231222	141300	55980790	2880	2880	2880	2880	0
416	20231222	141200	55980790	2880	2880	2880	2880	0
417	20231222	141100	55980790	2880	2880	2880	2880	0
418	20231222	141000	55980790	2880	2880	2880	2880	602
419	20231222	140900	54247030	2885	2885	2885	2885	0
420	20231222	140800	54247030	2885	2885	2885	2885	1
421	20231222	140700	54244145	2880	2880	2880	2880	0
422	20231222	140600	54244145	2880	2880	2880	2880	0
423	20231222	140500	54244145	2880	2880	2880	2880	0
424	20231222	140400	54244145	2880	2880	2880	2880	0
425	20231222	140300	54244145	2880	2880	2880	2880	0
426	20231222	140200	54244145	2880	2880	2880	2880	0
427	20231222	140100	54244145	2880	2880	2880	2880	99
428	20231222	140000	53959025	2880	2880	2880	2880	0
429	20231222	135900	53959025	2880	2880	2880	2880	0
430	20231222	135800	53959025	2880	2880	2880	2880	40
431	20231222	135700	53843825	2885	2885	2885	2885	1
432	20231222	135600	53840940	2885	2885	2885	2885	0
433	20231222	135500	53840940	2885	2885	2885	2885	0
434	20231222	135400	53840940	2885	2885	2885	2885	0
435	20231222	135300	53840940	2885	2885	2885	2885	0
436	20231222	135200	53840940	2885	2885	2885	2885	0
437	20231222	135100	53840940	2885	2885	2885	2885	0
438	20231222	135000	53840940	2885	2885	2885	2885	0
439	20231222	134900	53840940	2885	2885	2885	2885	0
440	20231222	134800	53840940	2885	2885	2885	2885	0
441	20231222	134700	53840940	2885	2885	2885	2885	0
442	20231222	134600	53840940	2885	2885	2885	2885	0
443	20231222	134500	53840940	2885	2885	2885	2885	0
444	20231222	134400	53840940	2885	2885	2885	2885	0
445	20231222	134300	53840940	2885	2885	2885	2885	500
446	20231222	134200	52398440	2880	2880	2880	2880	43
447	20231222	134100	52274600	2880	2880	2880	2880	0
448	20231222	134000	52274600	2880	2880	2880	2880	0
449	20231222	133900	52274600	2880	2880	2880	2880	0
450	20231222	133800	52274600	2880	2880	2880	2880	0
451	20231222	133700	52274600	2880	2880	2880	2880	0
452	20231222	133600	52274600	2880	2880	2880	2880	333
453	20231222	133500	51315560	2885	2885	2885	2885	555
454	20231222	133400	49714385	2880	2880	2880	2880	0
455	20231222	133300	49714385	2880	2880	2880	2880	0
456	20231222	133200	49714385	2880	2880	2880	2880	0
457	20231222	133100	49714385	2880	2880	2880	2880	280
458	20231222	133000	48907985	2885	2885	2885	2885	0
459	20231222	132900	48907985	2885	2885	2885	2885	5
460	20231222	132800	48893560	2885	2885	2885	2885	0
461	20231222	132700	48893560	2885	2885	2885	2885	0
462	20231222	132600	48893560	2885	2885	2885	2885	0
463	20231222	132500	48893560	2885	2885	2885	2885	0
464	20231222	132400	48893560	2885	2885	2885	2885	0
465	20231222	132300	48893560	2885	2885	2885	2885	0
466	20231222	132200	48893560	2885	2885	2885	2885	0
467	20231222	132100	48893560	2885	2885	2885	2885	0
468	20231222	132000	48893560	2885	2885	2885	2885	0
469	20231222	131900	48893560	2885	2885	2885	2885	0
470	20231222	131800	48893560	2885	2885	2885	2885	0
471	20231222	131700	48893560	2885	2885	2885	2885	0
472	20231222	131600	48893560	2885	2885	2885	2885	0
473	20231222	131500	48893560	2885	2885	2885	2885	0
474	20231222	131400	48893560	2885	2885	2885	2885	0
475	20231222	131300	48893560	2885	2885	2885	2885	0
476	20231222	131200	48893560	2885	2885	2885	2885	1
477	20231222	131100	48890675	2875	2875	2875	2875	0
478	20231222	131000	48890675	2875	2875	2875	2875	0
479	20231222	130900	48890675	2875	2875	2875	2875	150
480	20231222	130800	48459425	2875	2875	2875	2875	50
481	20231222	130700	48315675	2880	2880	2880	2880	0
482	20231222	130600	48315675	2880	2880	2880	2880	30
483	20231222	130500	48229275	2880	2880	2880	2880	0
484	20231222	130400	48229275	2880	2880	2880	2880	0
485	20231222	130300	48229275	2880	2880	2880	2880	0
486	20231222	130200	48229275	2880	2880	2880	2880	0
487	20231222	130100	48229275	2880	2880	2880	2880	200
488	20231222	130000	47653275	2885	2885	2885	2885	0
489	20231222	125900	47653275	2885	2885	2885	2885	0
490	20231222	125800	47653275	2885	2885	2885	2885	0
491	20231222	125700	47653275	2885	2885	2885	2885	0
492	20231222	125600	47653275	2885	2885	2885	2885	0
493	20231222	125500	47653275	2885	2885	2885	2885	0
494	20231222	125400	47653275	2885	2885	2885	2885	0
495	20231222	125300	47653275	2885	2885	2885	2885	0
496	20231222	125200	47653275	2885	2885	2885	2885	0
497	20231222	125100	47653275	2885	2885	2885	2885	2
498	20231222	125000	47647505	2885	2885	2885	2885	0
499	20231222	124900	47647505	2885	2885	2885	2885	0
500	20231222	124800	47647505	2885	2885	2885	2885	0
501	20231222	124700	47647505	2885	2885	2885	2885	0
502	20231222	124600	47647505	2885	2885	2885	2885	0
503	20231222	124500	47647505	2885	2885	2885	2885	0
504	20231222	124400	47647505	2885	2885	2885	2885	26
505	20231222	124300	47572495	2885	2885	2885	2885	0
506	20231222	124200	47572495	2885	2885	2885	2885	0
507	20231222	124100	47572495	2885	2885	2885	2885	0
508	20231222	124000	47572495	2885	2885	2885	2885	0
509	20231222	123900	47572495	2885	2885	2885	2885	0
510	20231222	123800	47572495	2885	2885	2885	2885	0
511	20231222	123700	47572495	2885	2885	2885	2885	123
512	20231222	123600	47217640	2885	2885	2885	2885	0
513	20231222	123500	47217640	2885	2885	2885	2885	1
514	20231222	123400	47214755	2880	2880	2880	2880	0
515	20231222	123300	47214755	2880	2880	2880	2880	0
516	20231222	123200	47214755	2880	2880	2880	2880	2
517	20231222	123100	47208995	2880	2880	2880	2880	0
518	20231222	123000	47208995	2880	2880	2880	2880	0
519	20231222	122900	47208995	2880	2880	2880	2880	0
520	20231222	122800	47208995	2880	2880	2880	2880	0
521	20231222	122700	47208995	2880	2880	2880	2880	0
522	20231222	122600	47208995	2880	2880	2880	2880	20
523	20231222	122500	47151395	2885	2885	2885	2885	0
524	20231222	122400	47151395	2885	2885	2885	2885	0
525	20231222	122300	47151395	2885	2885	2885	2885	0
526	20231222	122200	47151395	2885	2885	2885	2885	1
527	20231222	122100	47148510	2875	2875	2875	2875	0
528	20231222	122000	47148510	2875	2875	2875	2875	0
529	20231222	121900	47148510	2875	2875	2875	2875	0
530	20231222	121800	47148510	2875	2875	2875	2875	0
531	20231222	121700	47148510	2875	2880	2880	2875	357
532	20231222	121600	46120590	2880	2880	2880	2880	0
533	20231222	121500	46120590	2880	2880	2880	2880	0
534	20231222	121400	46120590	2880	2880	2880	2880	0
535	20231222	121300	46120590	2880	2880	2880	2880	0
536	20231222	121200	46120590	2880	2880	2880	2880	0
537	20231222	121100	46120590	2880	2880	2880	2880	0
538	20231222	121000	46120590	2880	2880	2880	2880	0
539	20231222	120900	46120590	2880	2880	2880	2880	0
540	20231222	120800	46120590	2880	2880	2880	2880	0
541	20231222	120700	46120590	2880	2880	2880	2880	0
542	20231222	120600	46120590	2880	2880	2880	2880	0
543	20231222	120500	46120590	2880	2880	2880	2880	0
544	20231222	120400	46120590	2880	2880	2880	2880	0
545	20231222	120300	46120590	2880	2880	2880	2880	0
546	20231222	120200	46120590	2880	2880	2880	2880	0
547	20231222	120100	46120590	2880	2880	2880	2880	0
548	20231222	120000	46120590	2880	2880	2880	2880	70
549	20231222	115900	45918990	2885	2885	2885	2885	0
550	20231222	115800	45918990	2885	2885	2885	2885	0
551	20231222	115700	45918990	2885	2885	2885	2885	35
552	20231222	115600	45818015	2885	2885	2885	2885	0
553	20231222	115500	45818015	2885	2885	2885	2885	0
554	20231222	115400	45818015	2885	2885	2885	2885	0
555	20231222	115300	45818015	2885	2885	2885	2885	0
556	20231222	115200	45818015	2885	2885	2885	2885	0
557	20231222	115100	45818015	2885	2885	2885	2885	0
558	20231222	115000	45818015	2885	2885	2885	2885	0
559	20231222	114900	45818015	2885	2885	2885	2885	0
560	20231222	114800	45818015	2885	2885	2885	2885	100
561	20231222	114700	45529515	2885	2885	2885	2885	0
562	20231222	114600	45529515	2885	2885	2885	2885	20
563	20231222	114500	45471815	2885	2885	2885	2885	0
564	20231222	114400	45471815	2885	2885	2885	2885	0
565	20231222	114300	45471815	2885	2885	2885	2885	5
566	20231222	114200	45457390	2885	2885	2885	2885	0
567	20231222	114100	45457390	2885	2885	2885	2885	20
568	20231222	114000	45399690	2885	2880	2885	2880	61
569	20231222	113900	45223760	2885	2885	2885	2885	0
570	20231222	113800	45223760	2885	2885	2885	2885	0
571	20231222	113700	45223760	2885	2885	2885	2885	0
572	20231222	113600	45223760	2885	2885	2885	2885	1
573	20231222	113500	45220875	2880	2880	2880	2880	12
574	20231222	113400	45186315	2880	2880	2880	2880	88
575	20231222	113300	44932875	2880	2880	2880	2880	12
576	20231222	113200	44898315	2880	2880	2880	2880	0
577	20231222	113100	44898315	2880	2880	2880	2880	0
578	20231222	113000	44898315	2880	2880	2880	2880	0
579	20231222	112900	44898315	2880	2880	2880	2880	0
580	20231222	112800	44898315	2880	2880	2880	2880	0
581	20231222	112700	44898315	2880	2880	2880	2880	0
582	20231222	112600	44898315	2880	2880	2880	2880	0
583	20231222	112500	44898315	2880	2880	2880	2880	14
584	20231222	112400	44857995	2880	2880	2880	2880	0
585	20231222	112300	44857995	2880	2880	2880	2880	0
586	20231222	112200	44857995	2880	2880	2880	2880	0
587	20231222	112100	44857995	2880	2880	2880	2880	0
588	20231222	112000	44857995	2880	2880	2880	2880	174
589	20231222	111900	44356875	2880	2880	2880	2880	23
590	20231222	111800	44290635	2880	2880	2880	2880	0
591	20231222	111700	44290635	2880	2880	2880	2880	0
592	20231222	111600	44290635	2880	2880	2880	2880	3
593	20231222	111500	44281995	2880	2880	2880	2880	100
594	20231222	111400	43993995	2875	2875	2875	2875	0
595	20231222	111300	43993995	2875	2875	2875	2875	0
596	20231222	111200	43993995	2875	2875	2875	2875	0
597	20231222	111100	43993995	2875	2875	2875	2875	0
598	20231222	111000	43993995	2875	2875	2875	2875	0
599	20231222	110900	43993995	2875	2875	2875	2875	1
600	20231222	110800	43991120	2875	2875	2875	2875	0
601	20231222	110700	43991120	2875	2875	2875	2875	600
602	20231222	110600	42266120	2875	2875	2875	2875	70
603	20231222	110500	42064870	2880	2880	2880	2880	100
604	20231222	110400	41776870	2880	2880	2880	2880	117
605	20231222	110300	41439910	2885	2880	2885	2880	17
606	20231222	110200	41390925	2880	2880	2880	2880	17
607	20231222	110100	41341965	2880	2880	2880	2880	0
608	20231222	110000	41341965	2880	2880	2880	2880	70
609	20231222	105900	41140365	2875	2875	2875	2875	0
610	20231222	105800	41140365	2875	2875	2875	2875	0
611	20231222	105700	41140365	2875	2875	2875	2875	1000
612	20231222	105600	38265365	2875	2875	2875	2875	1
613	20231222	105500	38262490	2875	2875	2875	2875	354
614	20231222	105400	37244740	2875	2875	2875	2875	0
615	20231222	105300	37244740	2875	2875	2875	2875	0
616	20231222	105200	37244740	2875	2875	2875	2875	0
617	20231222	105100	37244740	2875	2875	2875	2875	0
618	20231222	105000	37244740	2875	2875	2875	2875	0
619	20231222	104900	37244740	2875	2875	2875	2875	0
620	20231222	104800	37244740	2875	2875	2875	2875	6
621	20231222	104700	37227490	2875	2875	2875	2875	270
622	20231222	104600	36451240	2880	2880	2880	2880	0
623	20231222	104500	36451240	2880	2880	2880	2880	0
624	20231222	104400	36451240	2880	2880	2880	2880	0
625	20231222	104300	36451240	2880	2880	2880	2880	100
626	20231222	104200	36163240	2880	2880	2880	2880	0
627	20231222	104100	36163240	2880	2880	2880	2880	1
628	20231222	104000	36160360	2875	2875	2875	2875	200
629	20231222	103900	35585360	2885	2885	2885	2885	2
630	20231222	103800	35579590	2875	2880	2885	2875	152
631	20231222	103700	35142035	2885	2885	2885	2885	100
632	20231222	103600	34853535	2885	2885	2885	2885	0
633	20231222	103500	34853535	2885	2885	2885	2885	0
634	20231222	103400	34853535	2885	2885	2885	2885	0
635	20231222	103300	34853535	2885	2885	2885	2885	0
636	20231222	103200	34853535	2885	2885	2885	2885	0
637	20231222	103100	34853535	2885	2885	2885	2885	70
638	20231222	103000	34651585	2885	2885	2885	2885	17
639	20231222	102900	34602540	2885	2885	2885	2885	0
640	20231222	102800	34602540	2885	2885	2885	2885	1
641	20231222	102700	34599655	2880	2880	2880	2880	0
642	20231222	102600	34599655	2880	2880	2880	2880	2
643	20231222	102500	34593895	2880	2880	2880	2880	400
644	20231222	102400	33441895	2885	2885	2885	2885	1
645	20231222	102300	33439010	2880	2880	2880	2880	247
646	20231222	102200	32727650	2875	2875	2875	2875	0
647	20231222	102100	32727650	2875	2875	2875	2875	0
648	20231222	102000	32727650	2875	2875	2875	2875	0
649	20231222	101900	32727650	2875	2875	2875	2875	1244
650	20231222	101800	29151150	2875	2875	2875	2875	0
651	20231222	101700	29151150	2875	2875	2875	2875	0
652	20231222	101600	29151150	2875	2875	2875	2875	0
653	20231222	101500	29151150	2875	2875	2875	2875	0
654	20231222	101400	29151150	2875	2875	2875	2875	0
655	20231222	101300	29151150	2875	2875	2875	2875	0
656	20231222	101200	29151150	2875	2875	2875	2875	1
657	20231222	101100	29148275	2870	2870	2870	2870	0
658	20231222	101000	29148275	2870	2870	2870	2870	0
659	20231222	100900	29148275	2870	2870	2870	2870	0
660	20231222	100800	29148275	2870	2875	2875	2870	194
661	20231222	100700	28591490	2875	2875	2875	2875	0
662	20231222	100600	28591490	2875	2875	2875	2875	5
663	20231222	100500	28577115	2875	2875	2875	2875	0
664	20231222	100400	28577115	2875	2875	2875	2875	0
665	20231222	100300	28577115	2875	2875	2875	2875	0
666	20231222	100200	28577115	2875	2875	2875	2875	0
667	20231222	100100	28577115	2875	2875	2875	2875	11
668	20231222	100000	28545490	2875	2875	2875	2875	38
669	20231222	095900	28436240	2875	2875	2875	2875	14
670	20231222	095800	28395990	2870	2870	2870	2870	0
671	20231222	095700	28395990	2870	2870	2870	2870	306
672	20231222	095600	27517770	2870	2870	2870	2870	0
673	20231222	095500	27517770	2870	2870	2870	2870	2
674	20231222	095400	27512030	2870	2870	2870	2870	0
675	20231222	095300	27512030	2870	2870	2870	2870	10
676	20231222	095200	27483330	2875	2875	2875	2875	0
677	20231222	095100	27483330	2875	2875	2875	2875	0
678	20231222	095000	27483330	2875	2855	2875	2855	140
679	20231222	094900	27083250	2850	2850	2850	2850	0
680	20231222	094800	27083250	2850	2850	2850	2850	0
681	20231222	094700	27083250	2850	2850	2850	2850	0
682	20231222	094600	27083250	2850	2860	2860	2850	1210
683	20231222	094500	23634715	2860	2865	2865	2855	3017
684	20231222	094400	15011995	2870	2870	2870	2870	0
685	20231222	094300	15011995	2870	2870	2870	2870	0
686	20231222	094200	15011995	2870	2870	2870	2870	0
687	20231222	094100	15011995	2870	2870	2870	2870	0
688	20231222	094000	15011995	2870	2870	2870	2870	0
689	20231222	093900	15011995	2870	2880	2880	2870	5
690	20231222	093800	14997615	2880	2880	2880	2880	110
691	20231222	093700	14680815	2880	2880	2880	2860	325
692	20231222	093600	13751235	2865	2865	2865	2865	0
693	20231222	093500	13751235	2865	2865	2865	2865	1014
694	20231222	093400	10846125	2870	2870	2870	2870	10
695	20231222	093300	10817425	2870	2870	2870	2870	0
696	20231222	093200	10817425	2870	2870	2870	2870	4
697	20231222	093100	10805945	2870	2870	2870	2870	0
698	20231222	093000	10805945	2870	2870	2870	2870	39
699	20231222	092900	10694015	2870	2870	2870	2870	0
700	20231222	092800	10694015	2870	2875	2875	2870	5
701	20231222	092700	10679655	2875	2880	2880	2875	601
702	20231222	092600	8948780	2880	2880	2880	2880	0
703	20231222	092500	8948780	2880	2880	2880	2880	212
704	20231222	092400	8338220	2880	2880	2880	2880	9
705	20231222	092300	8312300	2880	2880	2880	2880	1
706	20231222	092200	8309420	2880	2880	2880	2880	0
707	20231222	092100	8309420	2880	2880	2880	2875	501
708	20231222	092000	6867595	2860	2865	2865	2860	300
709	20231222	091900	6009585	2865	2870	2875	2865	7
710	20231222	091800	5989500	2880	2880	2880	2880	0
711	20231222	091700	5989500	2880	2865	2880	2860	517
712	20231222	091600	4505670	2870	2870	2870	2870	43
713	20231222	091500	4382260	2880	2880	2880	2880	0
714	20231222	091400	4382260	2880	2875	2880	2875	3
715	20231222	091300	4373630	2880	2875	2880	2875	2
716	20231222	091200	4367875	2875	2875	2875	2875	14
717	20231222	091100	4327625	2880	2890	2890	2880	3
718	20231222	091000	4318975	2880	2885	2890	2880	200
719	20231222	090900	3742920	2890	2890	2890	2890	5
720	20231222	090800	3728470	2890	2890	2890	2890	0
721	20231222	090700	3728470	2890	2890	2890	2890	20
722	20231222	090600	3670670	2895	2895	2895	2895	0
723	20231222	090500	3670670	2895	2895	2895	2895	1
724	20231222	090400	3667775	2890	2890	2890	2890	816
725	20231222	090300	1309535	2890	2885	2890	2885	51
726	20231222	090200	1162395	2890	2880	2890	2880	176
727	20231222	090100	655505	2880	2875	2880	2875	221
728	20231222	090000	20125	2875	2875	2875	2875	7