KissMeData/067570/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	194200	287158545	2875	2875	2875	2875	4426
3	20231222	194100	287158545	2875	2875	2875	2875	0
4	20231222	194000	287158545	2875	2875	2875	2875	0
5	20231222	193900	287158545	2875	2875	2875	2875	0
6	20231222	193800	287158545	2875	2875	2875	2875	0
7	20231222	193700	287158545	2875	2875	2875	2875	0
8	20231222	193600	287158545	2875	2875	2875	2875	0
9	20231222	193500	287158545	2875	2875	2875	2875	0
10	20231222	193400	287158545	2875	2875	2875	2875	0
11	20231222	193300	287158545	2875	2875	2875	2875	0
12	20231222	193200	287158545	2875	2875	2875	2875	0
13	20231222	193100	287158545	2875	2875	2875	2875	0
14	20231222	193000	287158545	2875	2875	2875	2875	0
15	20231222	192900	287158545	2875	2875	2875	2875	0
16	20231222	192800	287158545	2875	2875	2875	2875	0
17	20231222	192700	287158545	2875	2875	2875	2875	0
18	20231222	192600	287158545	2875	2875	2875	2875	0
19	20231222	192500	287158545	2875	2875	2875	2875	0
20	20231222	192400	287158545	2875	2875	2875	2875	0
21	20231222	192300	287158545	2875	2875	2875	2875	0
22	20231222	192200	287158545	2875	2875	2875	2875	0
23	20231222	192100	287158545	2875	2875	2875	2875	0
24	20231222	192000	287158545	2875	2875	2875	2875	0
25	20231222	191900	287158545	2875	2875	2875	2875	0
26	20231222	191800	287158545	2875	2875	2875	2875	0
27	20231222	191700	287158545	2875	2875	2875	2875	0
28	20231222	191600	287158545	2875	2875	2875	2875	0
29	20231222	191500	287158545	2875	2875	2875	2875	0
30	20231222	191400	287158545	2875	2875	2875	2875	0
31	20231222	191300	287158545	2875	2875	2875	2875	0
32	20231222	191200	287158545	2875	2875	2875	2875	4426
33	20231222	191100	287158545	2875	2875	2875	2875	0
34	20231222	191000	287158545	2875	2875	2875	2875	0
35	20231222	190900	287158545	2875	2875	2875	2875	0
36	20231222	190800	287158545	2875	2875	2875	2875	0
37	20231222	190700	287158545	2875	2875	2875	2875	0
38	20231222	190600	287158545	2875	2875	2875	2875	0
39	20231222	190500	287158545	2875	2875	2875	2875	0
40	20231222	190400	287158545	2875	2875	2875	2875	0
41	20231222	190300	287158545	2875	2875	2875	2875	0
42	20231222	190200	287158545	2875	2875	2875	2875	0
43	20231222	190100	287158545	2875	2875	2875	2875	0
44	20231222	190000	287158545	2875	2875	2875	2875	0
45	20231222	185900	287158545	2875	2875	2875	2875	0
46	20231222	185800	287158545	2875	2875	2875	2875	0
47	20231222	185700	287158545	2875	2875	2875	2875	0
48	20231222	185600	287158545	2875	2875	2875	2875	0
49	20231222	185500	287158545	2875	2875	2875	2875	0
50	20231222	185400	287158545	2875	2875	2875	2875	0
51	20231222	185300	287158545	2875	2875	2875	2875	0
52	20231222	185200	287158545	2875	2875	2875	2875	0
53	20231222	185100	287158545	2875	2875	2875	2875	0
54	20231222	185000	287158545	2875	2875	2875	2875	0
55	20231222	184900	287158545	2875	2875	2875	2875	0
56	20231222	184800	287158545	2875	2875	2875	2875	0
57	20231222	184700	287158545	2875	2875	2875	2875	0
58	20231222	184600	287158545	2875	2875	2875	2875	0
59	20231222	184500	287158545	2875	2875	2875	2875	0
60	20231222	184400	287158545	2875	2875	2875	2875	0
61	20231222	184300	287158545	2875	2875	2875	2875	0
62	20231222	184200	287158545	2875	2875	2875	2875	4426
63	20231222	184100	287158545	2875	2875	2875	2875	0
64	20231222	184000	287158545	2875	2875	2875	2875	0
65	20231222	183900	287158545	2875	2875	2875	2875	0
66	20231222	183800	287158545	2875	2875	2875	2875	0
67	20231222	183700	287158545	2875	2875	2875	2875	0
68	20231222	183600	287158545	2875	2875	2875	2875	0
69	20231222	183500	287158545	2875	2875	2875	2875	0
70	20231222	183400	287158545	2875	2875	2875	2875	0
71	20231222	183300	287158545	2875	2875	2875	2875	0
72	20231222	183200	287158545	2875	2875	2875	2875	0
73	20231222	183100	287158545	2875	2875	2875	2875	0
74	20231222	183000	287158545	2875	2875	2875	2875	0
75	20231222	182900	287158545	2875	2875	2875	2875	0
76	20231222	182800	287158545	2875	2875	2875	2875	0
77	20231222	182700	287158545	2875	2875	2875	2875	0
78	20231222	182600	287158545	2875	2875	2875	2875	0
79	20231222	182500	287158545	2875	2875	2875	2875	0
80	20231222	182400	287158545	2875	2875	2875	2875	0
81	20231222	182300	287158545	2875	2875	2875	2875	0
82	20231222	182200	287158545	2875	2875	2875	2875	0
83	20231222	182100	287158545	2875	2875	2875	2875	0
84	20231222	182000	287158545	2875	2875	2875	2875	0
85	20231222	181900	287158545	2875	2875	2875	2875	0
86	20231222	181800	287158545	2875	2875	2875	2875	0
87	20231222	181700	287158545	2875	2875	2875	2875	0
88	20231222	181600	287158545	2875	2875	2875	2875	0
89	20231222	181500	287158545	2875	2875	2875	2875	0
90	20231222	181400	287158545	2875	2875	2875	2875	0
91	20231222	181300	287158545	2875	2875	2875	2875	0
92	20231222	181200	287158545	2875	2875	2875	2875	4426
93	20231222	181100	287158545	2875	2875	2875	2875	0
94	20231222	181000	287158545	2875	2875	2875	2875	0
95	20231222	180900	287158545	2875	2875	2875	2875	0
96	20231222	180800	287158545	2875	2875	2875	2875	0
97	20231222	180700	287158545	2875	2875	2875	2875	0
98	20231222	180600	287158545	2875	2875	2875	2875	0
99	20231222	180500	287158545	2875	2875	2875	2875	0
100	20231222	180400	287158545	2875	2875	2875	2875	0
101	20231222	180300	287158545	2875	2875	2875	2875	0
102	20231222	180200	287158545	2875	2875	2875	2875	0
103	20231222	180100	287158545	2875	2875	2875	2875	0
104	20231222	180000	287158545	2875	2875	2875	2875	0
105	20231222	175900	287158545	2875	2875	2875	2875	0
106	20231222	175800	287158545	2875	2875	2875	2875	0
107	20231222	175700	287158545	2875	2875	2875	2875	0
108	20231222	175600	287158545	2875	2875	2875	2875	0
109	20231222	175500	287158545	2875	2875	2875	2875	0
110	20231222	175400	287158545	2875	2875	2875	2875	0
111	20231222	175300	287158545	2875	2875	2875	2875	0
112	20231222	175200	287158545	2875	2875	2875	2875	0
113	20231222	175100	287158545	2875	2875	2875	2875	0
114	20231222	175000	287158545	2875	2875	2875	2875	0
115	20231222	174900	287158545	2875	2875	2875	2875	0
116	20231222	174800	287158545	2875	2875	2875	2875	0
117	20231222	174700	287158545	2875	2875	2875	2875	0
118	20231222	174600	287158545	2875	2875	2875	2875	0
119	20231222	174500	287158545	2875	2875	2875	2875	0
120	20231222	174400	287158545	2875	2875	2875	2875	0
121	20231222	174300	287158545	2875	2875	2875	2875	0
122	20231222	174200	287158545	2875	2875	2875	2875	4426
123	20231222	174100	287158545	2875	2875	2875	2875	0
124	20231222	174000	287158545	2875	2875	2875	2875	0
125	20231222	173900	287158545	2875	2875	2875	2875	0
126	20231222	173800	287158545	2875	2875	2875	2875	0
127	20231222	173700	287158545	2875	2875	2875	2875	0
128	20231222	173600	287158545	2875	2875	2875	2875	0
129	20231222	173500	287158545	2875	2875	2875	2875	0
130	20231222	173400	287158545	2875	2875	2875	2875	0
131	20231222	173300	287158545	2875	2875	2875	2875	0
132	20231222	173200	287158545	2875	2875	2875	2875	0
133	20231222	173100	287158545	2875	2875	2875	2875	0
134	20231222	173000	287158545	2875	2875	2875	2875	0
135	20231222	172900	287158545	2875	2875	2875	2875	0
136	20231222	172800	287158545	2875	2875	2875	2875	0
137	20231222	172700	287158545	2875	2875	2875	2875	0
138	20231222	172600	287158545	2875	2875	2875	2875	0
139	20231222	172500	287158545	2875	2875	2875	2875	0
140	20231222	172400	287158545	2875	2875	2875	2875	0
141	20231222	172300	287158545	2875	2875	2875	2875	0
142	20231222	172200	287158545	2875	2875	2875	2875	0
143	20231222	172100	287158545	2875	2875	2875	2875	0
144	20231222	172000	287158545	2875	2875	2875	2875	0
145	20231222	171900	287158545	2875	2875	2875	2875	0
146	20231222	171800	287158545	2875	2875	2875	2875	0
147	20231222	171700	287158545	2875	2875	2875	2875	0
148	20231222	171600	287158545	2875	2875	2875	2875	0
149	20231222	171500	287158545	2875	2875	2875	2875	0
150	20231222	171400	287158545	2875	2875	2875	2875	0
151	20231222	171300	287158545	2875	2875	2875	2875	0
152	20231222	171200	287158545	2875	2875	2875	2875	4426
153	20231222	171100	287158545	2875	2875	2875	2875	0
154	20231222	171000	287158545	2875	2875	2875	2875	0
155	20231222	170900	287158545	2875	2875	2875	2875	0
156	20231222	170800	287158545	2875	2875	2875	2875	0
157	20231222	170700	287158545	2875	2875	2875	2875	0
158	20231222	170600	287158545	2875	2875	2875	2875	0
159	20231222	170500	287158545	2875	2875	2875	2875	0
160	20231222	170400	287158545	2875	2875	2875	2875	0
161	20231222	170300	287158545	2875	2875	2875	2875	0
162	20231222	170200	287158545	2875	2875	2875	2875	0
163	20231222	170100	287158545	2875	2875	2875	2875	0
164	20231222	170000	287158545	2875	2875	2875	2875	0
165	20231222	165900	287158545	2875	2875	2875	2875	0
166	20231222	165800	287158545	2875	2875	2875	2875	0
167	20231222	165700	287158545	2875	2875	2875	2875	0
168	20231222	165600	287158545	2875	2875	2875	2875	0
169	20231222	165500	287158545	2875	2875	2875	2875	0
170	20231222	165400	287158545	2875	2875	2875	2875	0
171	20231222	165300	287158545	2875	2875	2875	2875	0
172	20231222	165200	287158545	2875	2875	2875	2875	0
173	20231222	165100	287158545	2875	2875	2875	2875	0
174	20231222	165000	287158545	2875	2875	2875	2875	0
175	20231222	164900	287158545	2875	2875	2875	2875	0
176	20231222	164800	287158545	2875	2875	2875	2875	0
177	20231222	164700	287158545	2875	2875	2875	2875	0
178	20231222	164600	287158545	2875	2875	2875	2875	0
179	20231222	164500	287158545	2875	2875	2875	2875	0
180	20231222	164400	287158545	2875	2875	2875	2875	0
181	20231222	164300	287158545	2875	2875	2875	2875	0
182	20231222	164200	287158545	2875	2875	2875	2875	4426
183	20231222	164100	287158545	2875	2875	2875	2875	0
184	20231222	164000	287158545	2875	2875	2875	2875	0
185	20231222	163900	287158545	2875	2875	2875	2875	0
186	20231222	163800	287158545	2875	2875	2875	2875	0
187	20231222	163700	287158545	2875	2875	2875	2875	0
188	20231222	163600	287158545	2875	2875	2875	2875	0
189	20231222	163500	287158545	2875	2875	2875	2875	0
190	20231222	163400	287158545	2875	2875	2875	2875	0
191	20231222	163300	287158545	2875	2875	2875	2875	0
192	20231222	163200	287158545	2875	2875	2875	2875	0
193	20231222	163100	287158545	2875	2875	2875	2875	0
194	20231222	163000	287158545	2875	2875	2875	2875	0
195	20231222	162900	287158545	2875	2875	2875	2875	0
196	20231222	162800	287158545	2875	2875	2875	2875	0
197	20231222	162700	287158545	2875	2875	2875	2875	0
198	20231222	162600	287158545	2875	2875	2875	2875	0
199	20231222	162500	287158545	2875	2875	2875	2875	0
200	20231222	162400	287158545	2875	2875	2875	2875	0
201	20231222	162300	287158545	2875	2875	2875	2875	0
202	20231222	162200	287158545	2875	2875	2875	2875	0
203	20231222	162100	287158545	2875	2875	2875	2875	0
204	20231222	162000	287158545	2875	2875	2875	2875	0
205	20231222	161900	287158545	2875	2875	2875	2875	0
206	20231222	161800	287158545	2875	2875	2875	2875	0
207	20231222	161700	287158545	2875	2875	2875	2875	0
208	20231222	161600	287158545	2875	2875	2875	2875	0
209	20231222	161500	287158545	2875	2875	2875	2875	0
210	20231222	161400	287158545	2875	2875	2875	2875	0
211	20231222	161300	287158545	2875	2875	2875	2875	0
212	20231222	161200	287158545	2875	2875	2875	2875	4426
213	20231222	161100	287158545	2875	2875	2875	2875	0
214	20231222	161000	287158545	2875	2875	2875	2875	0
215	20231222	160900	287158545	2875	2875	2875	2875	0
216	20231222	160800	287158545	2875	2875	2875	2875	0
217	20231222	160700	287158545	2875	2875	2875	2875	0
218	20231222	160600	287158545	2875	2875	2875	2875	0
219	20231222	160500	287158545	2875	2875	2875	2875	0
220	20231222	160400	287158545	2875	2875	2875	2875	0
221	20231222	160300	287158545	2875	2875	2875	2875	0
222	20231222	160200	287158545	2875	2875	2875	2875	0
223	20231222	160100	287158545	2875	2875	2875	2875	0
224	20231222	160000	287158545	2875	2875	2875	2875	0
225	20231222	155900	287158545	2875	2875	2875	2875	0
226	20231222	155800	287158545	2875	2875	2875	2875	0
227	20231222	155700	287158545	2875	2875	2875	2875	0
228	20231222	155600	287158545	2875	2875	2875	2875	0
229	20231222	155500	287158545	2875	2875	2875	2875	0
230	20231222	155400	287158545	2875	2875	2875	2875	0
231	20231222	155300	287158545	2875	2875	2875	2875	0
232	20231222	155200	287158545	2875	2875	2875	2875	0
233	20231222	155100	287158545	2875	2875	2875	2875	0
234	20231222	155000	287158545	2875	2875	2875	2875	0
235	20231222	154900	287158545	2875	2875	2875	2875	0
236	20231222	154800	287158545	2875	2875	2875	2875	0
237	20231222	154700	287158545	2875	2875	2875	2875	0
238	20231222	154600	287158545	2875	2875	2875	2875	0
239	20231222	154500	287158545	2875	2875	2875	2875	0
240	20231222	154400	287158545	2875	2875	2875	2875	0
241	20231222	154300	287158545	2875	2875	2875	2875	0
242	20231222	154200	287158545	2875	2875	2875	2875	4426
243	20231222	154100	287158545	2875	2875	2875	2875	0
244	20231222	154000	287158545	2875	2875	2875	2875	0
245	20231222	153900	287158545	2875	2875	2875	2875	0
246	20231222	153800	287158545	2875	2875	2875	2875	0
247	20231222	153700	287158545	2875	2875	2875	2875	0
248	20231222	153600	287158545	2875	2875	2875	2875	0
249	20231222	153500	287158545	2875	2875	2875	2875	0
250	20231222	153400	287158545	2875	2875	2875	2875	0
251	20231222	153300	287158545	2875	2875	2875	2875	0
252	20231222	153200	287158545	2875	2875	2875	2875	0
253	20231222	153100	287158545	2875	2875	2875	2875	0
254	20231222	153000	287158545	2875	2875	2875	2875	4426
255	20231222	152900	274433795	2840	2840	2840	2840	0
256	20231222	152800	274433795	2840	2840	2840	2840	0
257	20231222	152700	274433795	2840	2840	2840	2840	0
258	20231222	152600	274433795	2840	2840	2840	2840	0
259	20231222	152500	274433795	2840	2840	2840	2840	0
260	20231222	152400	274433795	2840	2840	2840	2840	0
261	20231222	152300	274433795	2840	2840	2840	2840	0
262	20231222	152200	274433795	2840	2840	2840	2840	0
263	20231222	152100	274433795	2840	2840	2840	2840	0
264	20231222	152000	274433795	2840	2840	2840	2840	0
265	20231222	151900	274433795	2840	2840	2840	2840	10
266	20231222	151800	274405395	2835	2840	2840	2835	77
267	20231222	151700	274186910	2835	2835	2835	2835	0
268	20231222	151600	274186910	2835	2835	2835	2835	3039
269	20231222	151500	265571345	2840	2840	2840	2840	0
270	20231222	151400	265571345	2840	2840	2840	2840	4
271	20231222	151300	265559985	2855	2855	2855	2855	0
272	20231222	151200	265559985	2855	2855	2855	2855	0
273	20231222	151100	265559985	2855	2855	2855	2855	0
274	20231222	151000	265559985	2855	2855	2855	2855	0
275	20231222	150900	265559985	2855	2855	2855	2855	22
276	20231222	150800	265497175	2840	2840	2840	2840	15
277	20231222	150700	265454575	2840	2840	2840	2840	89
278	20231222	150600	265201815	2840	2840	2840	2840	62
279	20231222	150500	265025735	2840	2840	2840	2840	25
280	20231222	150400	264954735	2840	2840	2840	2840	2
281	20231222	150300	264949055	2840	2835	2840	2835	1455
282	20231222	150200	260823990	2835	2835	2835	2835	0
283	20231222	150100	260823990	2835	2835	2835	2835	0
284	20231222	150000	260823990	2835	2835	2835	2835	0
285	20231222	145900	260823990	2835	2835	2835	2835	1
286	20231222	145800	260821155	2835	2835	2835	2835	34
287	20231222	145700	260724765	2840	2840	2840	2840	3573
288	20231222	145600	250577445	2845	2845	2845	2845	77
289	20231222	145500	250358380	2840	2840	2840	2840	0
290	20231222	145400	250358380	2840	2840	2840	2840	190
291	20231222	145300	249818780	2845	2845	2845	2845	2527
292	20231222	145200	242629465	2855	2855	2855	2855	26
293	20231222	145100	242555235	2835	2835	2835	2835	0
294	20231222	145000	242555235	2835	2840	2840	2835	5130
295	20231222	144900	228011500	2860	2860	2860	2860	0
296	20231222	144800	228011500	2860	2860	2860	2860	0
297	20231222	144700	228011500	2860	2860	2860	2860	25
298	20231222	144600	227940000	2835	2835	2835	2835	0
299	20231222	144500	227940000	2835	2845	2845	2835	12300
300	20231222	144400	193000225	2845	2850	2850	2845	120
301	20231222	144300	192658795	2845	2845	2845	2845	1
302	20231222	144200	192655950	2865	2865	2865	2865	0
303	20231222	144100	192655950	2865	2865	2865	2865	1
304	20231222	144000	192653085	2850	2850	2850	2850	334
305	20231222	143900	191701185	2850	2850	2850	2850	2539
306	20231222	143800	184465035	2855	2860	2860	2855	129
307	20231222	143700	184096710	2855	2855	2855	2855	1810
308	20231222	143600	178929160	2855	2860	2860	2855	6882
309	20231222	143500	159249510	2860	2860	2860	2860	0
310	20231222	143400	159249510	2860	2860	2860	2860	0
311	20231222	143300	159249510	2860	2865	2865	2860	400
312	20231222	143200	158105020	2875	2875	2875	2875	100
313	20231222	143100	157817520	2865	2865	2865	2865	911
314	20231222	143000	155207505	2880	2880	2880	2880	0
315	20231222	142900	155207505	2880	2880	2880	2880	0
316	20231222	142800	155207505	2880	2880	2880	2880	0
317	20231222	142700	155207505	2880	2880	2880	2880	2
318	20231222	142600	155201745	2865	2865	2865	2865	0
319	20231222	142500	155201745	2865	2865	2865	2865	0
320	20231222	142400	155201745	2865	2865	2865	2865	0
321	20231222	142300	155201745	2865	2865	2865	2865	0
322	20231222	142200	155201745	2865	2865	2865	2865	0
323	20231222	142100	155201745	2865	2865	2865	2865	0
324	20231222	142000	155201745	2865	2865	2865	2865	120
325	20231222	141900	154857945	2865	2865	2865	2865	0
326	20231222	141800	154857945	2865	2865	2865	2865	130
327	20231222	141700	154485495	2865	2865	2865	2865	72
328	20231222	141600	154279215	2865	2865	2865	2865	0
329	20231222	141500	154279215	2865	2865	2865	2865	0
330	20231222	141400	154279215	2865	2865	2865	2865	0
331	20231222	141300	154279215	2865	2865	2865	2865	0
332	20231222	141200	154279215	2865	2865	2865	2865	0
333	20231222	141100	154279215	2865	2865	2865	2865	0
334	20231222	141000	154279215	2865	2865	2865	2865	0
335	20231222	140900	154279215	2865	2865	2865	2865	803
336	20231222	140800	151978620	2865	2865	2865	2865	0
337	20231222	140700	151978620	2865	2865	2865	2865	0
338	20231222	140600	151978620	2865	2865	2865	2865	0
339	20231222	140500	151978620	2865	2865	2865	2865	0
340	20231222	140400	151978620	2865	2865	2865	2865	0
341	20231222	140300	151978620	2865	2865	2865	2865	0
342	20231222	140200	151978620	2865	2865	2865	2865	0
343	20231222	140100	151978620	2865	2865	2865	2865	0
344	20231222	140000	151978620	2865	2865	2865	2865	0
345	20231222	135900	151978620	2865	2865	2865	2865	30
346	20231222	135800	151892670	2880	2880	2880	2880	0
347	20231222	135700	151892670	2880	2880	2880	2880	0
348	20231222	135600	151892670	2880	2880	2880	2880	0
349	20231222	135500	151892670	2880	2880	2880	2880	0
350	20231222	135400	151892670	2880	2880	2880	2880	670
351	20231222	135300	149963070	2865	2880	2880	2865	260
352	20231222	135200	149215470	2880	2880	2880	2880	590
353	20231222	135100	147516270	2875	2875	2875	2875	0
354	20231222	135000	147516270	2875	2875	2875	2875	427
355	20231222	134900	146288645	2880	2880	2880	2880	0
356	20231222	134800	146288645	2880	2880	2880	2880	0
357	20231222	134700	146288645	2880	2880	2880	2880	0
358	20231222	134600	146288645	2880	2880	2880	2880	0
359	20231222	134500	146288645	2880	2880	2880	2880	0
360	20231222	134400	146288645	2880	2880	2880	2880	0
361	20231222	134300	146288645	2880	2880	2880	2880	173
362	20231222	134200	145790405	2880	2880	2880	2880	730
363	20231222	134100	143688005	2885	2880	2885	2880	330
364	20231222	134000	142736080	2880	2880	2880	2880	2746
365	20231222	133900	134827600	2880	2880	2880	2880	1498
366	20231222	133800	130513360	2875	2875	2875	2875	708
367	20231222	133700	128477860	2875	2875	2875	2875	0
368	20231222	133600	128477860	2875	2875	2875	2875	0
369	20231222	133500	128477860	2875	2875	2875	2875	3
370	20231222	133400	128469235	2875	2875	2875	2875	1539
371	20231222	133300	124044610	2875	2870	2875	2870	2464
372	20231222	133200	116962710	2870	2870	2870	2870	3
373	20231222	133100	116954100	2865	2865	2865	2865	0
374	20231222	133000	116954100	2865	2865	2865	2865	0
375	20231222	132900	116954100	2865	2865	2865	2865	0
376	20231222	132800	116954100	2865	2865	2865	2865	0
377	20231222	132700	116954100	2865	2865	2865	2865	0
378	20231222	132600	116954100	2865	2865	2865	2865	0
379	20231222	132500	116954100	2865	2865	2865	2865	0
380	20231222	132400	116954100	2865	2865	2865	2865	0
381	20231222	132300	116954100	2865	2865	2865	2865	0
382	20231222	132200	116954100	2865	2865	2865	2865	100
383	20231222	132100	116667600	2865	2865	2865	2865	103
384	20231222	132000	116372505	2865	2865	2865	2865	0
385	20231222	131900	116372505	2865	2865	2865	2865	0
386	20231222	131800	116372505	2865	2865	2865	2865	1075
387	20231222	131700	113292630	2870	2870	2870	2870	0
388	20231222	131600	113292630	2870	2870	2870	2870	0
389	20231222	131500	113292630	2870	2870	2870	2870	0
390	20231222	131400	113292630	2870	2870	2870	2870	0
391	20231222	131300	113292630	2870	2870	2870	2870	0
392	20231222	131200	113292630	2870	2870	2870	2870	100
393	20231222	131100	113005630	2865	2865	2865	2865	500
394	20231222	131000	111573130	2870	2870	2870	2870	0
395	20231222	130900	111573130	2870	2870	2870	2870	0
396	20231222	130800	111573130	2870	2870	2870	2870	0
397	20231222	130700	111573130	2870	2870	2870	2870	0
398	20231222	130600	111573130	2870	2870	2870	2870	0
399	20231222	130500	111573130	2870	2870	2870	2870	10
400	20231222	130400	111544430	2870	2870	2870	2870	160
401	20231222	130300	111085230	2870	2870	2870	2870	0
402	20231222	130200	111085230	2870	2870	2870	2870	230
403	20231222	130100	110425130	2875	2875	2875	2875	0
404	20231222	130000	110425130	2875	2875	2875	2875	100
405	20231222	125900	110137630	2875	2875	2875	2875	0
406	20231222	125800	110137630	2875	2875	2875	2875	0
407	20231222	125700	110137630	2875	2875	2875	2875	11
408	20231222	125600	110106005	2875	2875	2875	2875	185
409	20231222	125500	109574130	2875	2875	2875	2875	50
410	20231222	125400	109430380	2870	2870	2870	2870	0
411	20231222	125300	109430380	2870	2870	2870	2870	334
412	20231222	125200	108471800	2875	2875	2875	2875	0
413	20231222	125100	108471800	2875	2875	2875	2875	0
414	20231222	125000	108471800	2875	2875	2875	2875	0
415	20231222	124900	108471800	2875	2875	2875	2875	0
416	20231222	124800	108471800	2875	2875	2875	2875	0
417	20231222	124700	108471800	2875	2875	2875	2875	0
418	20231222	124600	108471800	2875	2875	2875	2875	0
419	20231222	124500	108471800	2875	2875	2875	2875	0
420	20231222	124400	108471800	2875	2875	2875	2875	0
421	20231222	124300	108471800	2875	2875	2875	2875	0
422	20231222	124200	108471800	2875	2875	2875	2875	0
423	20231222	124100	108471800	2875	2875	2875	2875	0
424	20231222	124000	108471800	2875	2875	2875	2875	0
425	20231222	123900	108471800	2875	2875	2875	2875	0
426	20231222	123800	108471800	2875	2875	2875	2875	0
427	20231222	123700	108471800	2875	2875	2875	2875	10
428	20231222	123600	108443050	2875	2875	2875	2875	0
429	20231222	123500	108443050	2875	2875	2875	2875	0
430	20231222	123400	108443050	2875	2875	2875	2875	12
431	20231222	123300	108408550	2875	2875	2875	2875	0
432	20231222	123200	108408550	2875	2875	2875	2875	17
433	20231222	123100	108359675	2875	2870	2875	2870	11
434	20231222	123000	108328055	2870	2870	2870	2870	0
435	20231222	122900	108328055	2870	2870	2870	2870	0
436	20231222	122800	108328055	2870	2870	2870	2870	0
437	20231222	122700	108328055	2870	2870	2870	2870	0
438	20231222	122600	108328055	2870	2870	2870	2870	0
439	20231222	122500	108328055	2870	2870	2870	2870	0
440	20231222	122400	108328055	2870	2870	2870	2870	0
441	20231222	122300	108328055	2870	2870	2870	2870	0
442	20231222	122200	108328055	2870	2870	2870	2870	0
443	20231222	122100	108328055	2870	2870	2870	2870	0
444	20231222	122000	108328055	2870	2870	2870	2870	0
445	20231222	121900	108328055	2870	2870	2870	2870	0
446	20231222	121800	108328055	2870	2870	2870	2870	0
447	20231222	121700	108328055	2870	2870	2870	2870	0
448	20231222	121600	108328055	2870	2870	2870	2870	0
449	20231222	121500	108328055	2870	2870	2870	2870	0
450	20231222	121400	108328055	2870	2870	2870	2870	0
451	20231222	121300	108328055	2870	2870	2870	2870	0
452	20231222	121200	108328055	2870	2870	2870	2870	167
453	20231222	121100	107848765	2870	2870	2870	2870	0
454	20231222	121000	107848765	2870	2870	2870	2870	0
455	20231222	120900	107848765	2870	2870	2870	2870	0
456	20231222	120800	107848765	2870	2870	2870	2870	0
457	20231222	120700	107848765	2870	2870	2870	2870	0
458	20231222	120600	107848765	2870	2870	2870	2870	0
459	20231222	120500	107848765	2870	2870	2870	2870	0
460	20231222	120400	107848765	2870	2870	2870	2870	0
461	20231222	120300	107848765	2870	2870	2870	2870	0
462	20231222	120200	107848765	2870	2870	2870	2870	55
463	20231222	120100	107690915	2875	2875	2875	2875	69
464	20231222	120000	107492540	2875	2875	2875	2875	0
465	20231222	115900	107492540	2875	2875	2875	2875	0
466	20231222	115800	107492540	2875	2875	2875	2875	0
467	20231222	115700	107492540	2875	2875	2875	2875	0
468	20231222	115600	107492540	2875	2875	2875	2875	0
469	20231222	115500	107492540	2875	2875	2875	2875	0
470	20231222	115400	107492540	2875	2875	2875	2875	0
471	20231222	115300	107492540	2875	2875	2875	2875	5
472	20231222	115200	107478165	2870	2870	2870	2870	0
473	20231222	115100	107478165	2870	2870	2870	2870	0
474	20231222	115000	107478165	2870	2870	2870	2870	0
475	20231222	114900	107478165	2870	2870	2870	2870	0
476	20231222	114800	107478165	2870	2870	2870	2870	0
477	20231222	114700	107478165	2870	2870	2870	2870	0
478	20231222	114600	107478165	2870	2870	2870	2870	0
479	20231222	114500	107478165	2870	2870	2870	2870	1
480	20231222	114400	107475295	2865	2865	2865	2865	0
481	20231222	114300	107475295	2865	2865	2865	2865	0
482	20231222	114200	107475295	2865	2865	2865	2865	0
483	20231222	114100	107475295	2865	2865	2865	2865	1000
484	20231222	114000	104610295	2870	2870	2870	2870	0
485	20231222	113900	104610295	2870	2870	2870	2870	0
486	20231222	113800	104610295	2870	2870	2870	2870	0
487	20231222	113700	104610295	2870	2870	2870	2870	0
488	20231222	113600	104610295	2870	2870	2870	2870	799
489	20231222	113500	102317165	2875	2875	2875	2875	0
490	20231222	113400	102317165	2875	2875	2875	2875	0
491	20231222	113300	102317165	2875	2875	2875	2875	0
492	20231222	113200	102317165	2875	2875	2875	2875	0
493	20231222	113100	102317165	2875	2875	2875	2875	0
494	20231222	113000	102317165	2875	2875	2875	2875	0
495	20231222	112900	102317165	2875	2875	2875	2875	0
496	20231222	112800	102317165	2875	2875	2875	2875	0
497	20231222	112700	102317165	2875	2875	2875	2875	0
498	20231222	112600	102317165	2875	2875	2875	2875	36
499	20231222	112500	102213665	2875	2875	2875	2875	0
500	20231222	112400	102213665	2875	2875	2875	2875	0
501	20231222	112300	102213665	2875	2875	2875	2875	0
502	20231222	112200	102213665	2875	2875	2875	2875	340
503	20231222	112100	101236165	2870	2870	2870	2870	0
504	20231222	112000	101236165	2870	2870	2870	2870	0
505	20231222	111900	101236165	2870	2870	2870	2870	0
506	20231222	111800	101236165	2870	2870	2870	2870	419
507	20231222	111700	100033635	2875	2875	2875	2875	0
508	20231222	111600	100033635	2875	2875	2875	2875	0
509	20231222	111500	100033635	2875	2875	2875	2875	0
510	20231222	111400	100033635	2875	2875	2875	2875	0
511	20231222	111300	100033635	2875	2875	2875	2875	0
512	20231222	111200	100033635	2875	2875	2875	2875	0
513	20231222	111100	100033635	2875	2875	2875	2875	0
514	20231222	111000	100033635	2875	2875	2875	2875	0
515	20231222	110900	100033635	2875	2875	2875	2875	0
516	20231222	110800	100033635	2875	2875	2875	2875	0
517	20231222	110700	100033635	2875	2875	2875	2875	0
518	20231222	110600	100033635	2875	2875	2875	2875	0
519	20231222	110500	100033635	2875	2875	2875	2875	0
520	20231222	110400	100033635	2875	2875	2875	2875	0
521	20231222	110300	100033635	2875	2875	2875	2875	1
522	20231222	110200	100030760	2870	2870	2870	2870	0
523	20231222	110100	100030760	2870	2870	2870	2870	0
524	20231222	110000	100030760	2870	2870	2870	2870	0
525	20231222	105900	100030760	2870	2870	2870	2870	0
526	20231222	105800	100030760	2870	2870	2870	2870	0
527	20231222	105700	100030760	2870	2870	2870	2870	0
528	20231222	105600	100030760	2870	2870	2870	2870	500
529	20231222	105500	98595760	2875	2875	2875	2875	0
530	20231222	105400	98595760	2875	2875	2875	2875	0
531	20231222	105300	98595760	2875	2875	2875	2875	0
532	20231222	105200	98595760	2875	2875	2875	2875	500
533	20231222	105100	97158260	2875	2875	2875	2875	0
534	20231222	105000	97158260	2875	2875	2875	2875	0
535	20231222	104900	97158260	2875	2875	2875	2875	0
536	20231222	104800	97158260	2875	2875	2875	2875	102
537	20231222	104700	96865010	2875	2875	2875	2875	0
538	20231222	104600	96865010	2875	2875	2875	2875	0
539	20231222	104500	96865010	2875	2875	2875	2875	0
540	20231222	104400	96865010	2875	2875	2875	2875	0
541	20231222	104300	96865010	2875	2875	2875	2875	0
542	20231222	104200	96865010	2875	2875	2875	2875	2
543	20231222	104100	96859260	2875	2875	2875	2875	0
544	20231222	104000	96859260	2875	2875	2875	2875	0
545	20231222	103900	96859260	2875	2875	2875	2875	0
546	20231222	103800	96859260	2875	2875	2875	2875	269
547	20231222	103700	96085885	2880	2880	2880	2880	0
548	20231222	103600	96085885	2880	2880	2880	2880	0
549	20231222	103500	96085885	2880	2880	2880	2880	0
550	20231222	103400	96085885	2880	2880	2880	2880	0
551	20231222	103300	96085885	2880	2880	2880	2880	0
552	20231222	103200	96085885	2880	2880	2880	2880	200
553	20231222	103100	95509885	2880	2880	2880	2880	3
554	20231222	103000	95501245	2880	2880	2880	2880	0
555	20231222	102900	95501245	2880	2880	2880	2880	0
556	20231222	102800	95501245	2880	2880	2880	2880	10
557	20231222	102700	95472445	2870	2870	2870	2870	0
558	20231222	102600	95472445	2870	2870	2870	2870	0
559	20231222	102500	95472445	2870	2870	2870	2870	20
560	20231222	102400	95415045	2870	2875	2875	2870	35
561	20231222	102300	95314455	2880	2880	2880	2880	0
562	20231222	102200	95314455	2880	2880	2880	2880	100
563	20231222	102100	95026455	2875	2875	2875	2875	0
564	20231222	102000	95026455	2875	2875	2875	2875	0
565	20231222	101900	95026455	2875	2875	2875	2875	0
566	20231222	101800	95026455	2875	2875	2875	2875	0
567	20231222	101700	95026455	2875	2875	2875	2875	50
568	20231222	101600	94882705	2875	2875	2875	2875	0
569	20231222	101500	94882705	2875	2875	2875	2875	0
570	20231222	101400	94882705	2875	2875	2875	2875	0
571	20231222	101300	94882705	2875	2875	2875	2875	583
572	20231222	101200	93206580	2880	2880	2880	2880	0
573	20231222	101100	93206580	2880	2880	2880	2880	5
574	20231222	101000	93192180	2875	2875	2875	2875	0
575	20231222	100900	93192180	2875	2875	2875	2875	0
576	20231222	100800	93192180	2875	2875	2875	2875	2400
577	20231222	100700	86292180	2880	2880	2880	2880	182
578	20231222	100600	85768020	2880	2880	2880	2880	1
579	20231222	100500	85765140	2880	2880	2880	2880	1817
580	20231222	100400	80532180	2880	2880	2880	2880	0
581	20231222	100300	80532180	2880	2880	2880	2880	782
582	20231222	100200	78280020	2875	2875	2875	2875	0
583	20231222	100100	78280020	2875	2875	2875	2875	0
584	20231222	100000	78280020	2875	2875	2875	2875	0
585	20231222	095900	78280020	2875	2875	2875	2875	0
586	20231222	095800	78280020	2875	2875	2875	2875	0
587	20231222	095700	78280020	2875	2875	2875	2875	0
588	20231222	095600	78280020	2875	2875	2875	2875	2011
589	20231222	095500	72498395	2875	2875	2875	2875	0
590	20231222	095400	72498395	2875	2875	2875	2875	0
591	20231222	095300	72498395	2875	2875	2875	2875	440
592	20231222	095200	71233395	2875	2880	2880	2875	1280
593	20231222	095100	67550345	2875	2875	2875	2875	0
594	20231222	095000	67550345	2875	2875	2875	2875	1043
595	20231222	094900	64551720	2880	2880	2880	2880	3
596	20231222	094800	64543080	2880	2880	2880	2880	1
597	20231222	094700	64540200	2885	2885	2885	2885	100
598	20231222	094600	64251700	2880	2885	2885	2880	1220
599	20231222	094500	60737850	2885	2885	2885	2885	0
600	20231222	094400	60737850	2885	2885	2885	2885	0
601	20231222	094300	60737850	2885	2885	2885	2885	176
602	20231222	094200	60230090	2880	2880	2880	2880	0
603	20231222	094100	60230090	2880	2880	2880	2880	14
604	20231222	094000	60189770	2885	2880	2885	2880	175
605	20231222	093900	59685060	2880	2880	2880	2875	593
606	20231222	093800	57977280	2880	2880	2880	2880	328
607	20231222	093700	57032640	2880	2880	2880	2880	1
608	20231222	093600	57029760	2875	2880	2880	2875	20
609	20231222	093500	56972255	2880	2875	2880	2875	109
610	20231222	093400	56658455	2880	2880	2880	2880	428
611	20231222	093300	55425815	2880	2880	2880	2880	235
612	20231222	093200	54749015	2885	2885	2890	2885	3319
613	20231222	093100	45172645	2885	2885	2885	2885	50
614	20231222	093000	45028395	2885	2890	2900	2875	2939
615	20231222	092900	36562640	2885	2885	2885	2885	131
616	20231222	092800	36184705	2885	2885	2885	2885	0
617	20231222	092700	36184705	2885	2880	2885	2880	153
618	20231222	092600	35743560	2880	2880	2880	2880	43
619	20231222	092500	35619720	2880	2880	2880	2880	643
620	20231222	092400	33767880	2880	2880	2880	2880	539
621	20231222	092300	32215560	2880	2875	2880	2875	581
622	20231222	092200	30542865	2875	2875	2875	2875	0
623	20231222	092100	30542865	2875	2875	2875	2875	0
624	20231222	092000	30542865	2875	2875	2875	2875	0
625	20231222	091900	30542865	2875	2875	2875	2875	1
626	20231222	091800	30539990	2875	2875	2875	2875	1
627	20231222	091700	30537115	2875	2875	2875	2875	0
628	20231222	091600	30537115	2875	2875	2875	2875	30
629	20231222	091500	30450865	2880	2880	2880	2880	0
630	20231222	091400	30450865	2880	2875	2880	2870	1348
631	20231222	091300	26578740	2875	2875	2875	2875	11
632	20231222	091200	26547115	2880	2875	2880	2875	17
633	20231222	091100	26498235	2885	2880	2885	2880	787
634	20231222	091000	24229960	2885	2890	2890	2880	1937
635	20231222	090900	18649885	2885	2885	2885	2885	2000
636	20231222	090800	12879885	2885	2885	2885	2885	0
637	20231222	090700	12879885	2885	2885	2885	2885	3
638	20231222	090600	12871230	2885	2890	2890	2885	24
639	20231222	090500	12801955	2900	2900	2900	2900	5
640	20231222	090400	12787455	2900	2900	2900	2900	0
641	20231222	090300	12787455	2900	2885	2900	2885	405
642	20231222	090200	11618760	2895	2895	2895	2895	0
643	20231222	090100	11618760	2895	2905	2905	2840	2584
644	20231222	090000	4192150	2915	2910	2915	2910	1440