KissMeData/155660/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	202100	39294415	4365	4365	4365	4365	370
3	20231222	202000	39294415	4365	4365	4365	4365	0
4	20231222	201900	39294415	4365	4365	4365	4365	0
5	20231222	201800	39294415	4365	4365	4365	4365	0
6	20231222	201700	39294415	4365	4365	4365	4365	0
7	20231222	201600	39294415	4365	4365	4365	4365	0
8	20231222	201500	39294415	4365	4365	4365	4365	0
9	20231222	201400	39294415	4365	4365	4365	4365	0
10	20231222	201300	39294415	4365	4365	4365	4365	0
11	20231222	201200	39294415	4365	4365	4365	4365	0
12	20231222	201100	39294415	4365	4365	4365	4365	0
13	20231222	201000	39294415	4365	4365	4365	4365	0
14	20231222	200900	39294415	4365	4365	4365	4365	0
15	20231222	200800	39294415	4365	4365	4365	4365	0
16	20231222	200700	39294415	4365	4365	4365	4365	0
17	20231222	200600	39294415	4365	4365	4365	4365	0
18	20231222	200500	39294415	4365	4365	4365	4365	0
19	20231222	200400	39294415	4365	4365	4365	4365	0
20	20231222	200300	39294415	4365	4365	4365	4365	0
21	20231222	200200	39294415	4365	4365	4365	4365	0
22	20231222	200100	39294415	4365	4365	4365	4365	0
23	20231222	200000	39294415	4365	4365	4365	4365	0
24	20231222	195900	39294415	4365	4365	4365	4365	0
25	20231222	195800	39294415	4365	4365	4365	4365	0
26	20231222	195700	39294415	4365	4365	4365	4365	0
27	20231222	195600	39294415	4365	4365	4365	4365	0
28	20231222	195500	39294415	4365	4365	4365	4365	0
29	20231222	195400	39294415	4365	4365	4365	4365	0
30	20231222	195300	39294415	4365	4365	4365	4365	0
31	20231222	195200	39294415	4365	4365	4365	4365	0
32	20231222	195100	39294415	4365	4365	4365	4365	370
33	20231222	195000	39294415	4365	4365	4365	4365	0
34	20231222	194900	39294415	4365	4365	4365	4365	0
35	20231222	194800	39294415	4365	4365	4365	4365	0
36	20231222	194700	39294415	4365	4365	4365	4365	0
37	20231222	194600	39294415	4365	4365	4365	4365	0
38	20231222	194500	39294415	4365	4365	4365	4365	0
39	20231222	194400	39294415	4365	4365	4365	4365	0
40	20231222	194300	39294415	4365	4365	4365	4365	0
41	20231222	194200	39294415	4365	4365	4365	4365	0
42	20231222	194100	39294415	4365	4365	4365	4365	0
43	20231222	194000	39294415	4365	4365	4365	4365	0
44	20231222	193900	39294415	4365	4365	4365	4365	0
45	20231222	193800	39294415	4365	4365	4365	4365	0
46	20231222	193700	39294415	4365	4365	4365	4365	0
47	20231222	193600	39294415	4365	4365	4365	4365	0
48	20231222	193500	39294415	4365	4365	4365	4365	0
49	20231222	193400	39294415	4365	4365	4365	4365	0
50	20231222	193300	39294415	4365	4365	4365	4365	0
51	20231222	193200	39294415	4365	4365	4365	4365	0
52	20231222	193100	39294415	4365	4365	4365	4365	0
53	20231222	193000	39294415	4365	4365	4365	4365	0
54	20231222	192900	39294415	4365	4365	4365	4365	0
55	20231222	192800	39294415	4365	4365	4365	4365	0
56	20231222	192700	39294415	4365	4365	4365	4365	0
57	20231222	192600	39294415	4365	4365	4365	4365	0
58	20231222	192500	39294415	4365	4365	4365	4365	0
59	20231222	192400	39294415	4365	4365	4365	4365	0
60	20231222	192300	39294415	4365	4365	4365	4365	0
61	20231222	192200	39294415	4365	4365	4365	4365	0
62	20231222	192100	39294415	4365	4365	4365	4365	370
63	20231222	192000	39294415	4365	4365	4365	4365	0
64	20231222	191900	39294415	4365	4365	4365	4365	0
65	20231222	191800	39294415	4365	4365	4365	4365	0
66	20231222	191700	39294415	4365	4365	4365	4365	0
67	20231222	191600	39294415	4365	4365	4365	4365	0
68	20231222	191500	39294415	4365	4365	4365	4365	0
69	20231222	191400	39294415	4365	4365	4365	4365	0
70	20231222	191300	39294415	4365	4365	4365	4365	0
71	20231222	191200	39294415	4365	4365	4365	4365	0
72	20231222	191100	39294415	4365	4365	4365	4365	0
73	20231222	191000	39294415	4365	4365	4365	4365	0
74	20231222	190900	39294415	4365	4365	4365	4365	0
75	20231222	190800	39294415	4365	4365	4365	4365	0
76	20231222	190700	39294415	4365	4365	4365	4365	0
77	20231222	190600	39294415	4365	4365	4365	4365	0
78	20231222	190500	39294415	4365	4365	4365	4365	0
79	20231222	190400	39294415	4365	4365	4365	4365	0
80	20231222	190300	39294415	4365	4365	4365	4365	0
81	20231222	190200	39294415	4365	4365	4365	4365	0
82	20231222	190100	39294415	4365	4365	4365	4365	0
83	20231222	190000	39294415	4365	4365	4365	4365	0
84	20231222	185900	39294415	4365	4365	4365	4365	0
85	20231222	185800	39294415	4365	4365	4365	4365	0
86	20231222	185700	39294415	4365	4365	4365	4365	0
87	20231222	185600	39294415	4365	4365	4365	4365	0
88	20231222	185500	39294415	4365	4365	4365	4365	0
89	20231222	185400	39294415	4365	4365	4365	4365	0
90	20231222	185300	39294415	4365	4365	4365	4365	0
91	20231222	185200	39294415	4365	4365	4365	4365	0
92	20231222	185100	39294415	4365	4365	4365	4365	370
93	20231222	185000	39294415	4365	4365	4365	4365	0
94	20231222	184900	39294415	4365	4365	4365	4365	0
95	20231222	184800	39294415	4365	4365	4365	4365	0
96	20231222	184700	39294415	4365	4365	4365	4365	0
97	20231222	184600	39294415	4365	4365	4365	4365	0
98	20231222	184500	39294415	4365	4365	4365	4365	0
99	20231222	184400	39294415	4365	4365	4365	4365	0
100	20231222	184300	39294415	4365	4365	4365	4365	0
101	20231222	184200	39294415	4365	4365	4365	4365	0
102	20231222	184100	39294415	4365	4365	4365	4365	0
103	20231222	184000	39294415	4365	4365	4365	4365	0
104	20231222	183900	39294415	4365	4365	4365	4365	0
105	20231222	183800	39294415	4365	4365	4365	4365	0
106	20231222	183700	39294415	4365	4365	4365	4365	0
107	20231222	183600	39294415	4365	4365	4365	4365	0
108	20231222	183500	39294415	4365	4365	4365	4365	0
109	20231222	183400	39294415	4365	4365	4365	4365	0
110	20231222	183300	39294415	4365	4365	4365	4365	0
111	20231222	183200	39294415	4365	4365	4365	4365	0
112	20231222	183100	39294415	4365	4365	4365	4365	0
113	20231222	183000	39294415	4365	4365	4365	4365	0
114	20231222	182900	39294415	4365	4365	4365	4365	0
115	20231222	182800	39294415	4365	4365	4365	4365	0
116	20231222	182700	39294415	4365	4365	4365	4365	0
117	20231222	182600	39294415	4365	4365	4365	4365	0
118	20231222	182500	39294415	4365	4365	4365	4365	0
119	20231222	182400	39294415	4365	4365	4365	4365	0
120	20231222	182300	39294415	4365	4365	4365	4365	0
121	20231222	182200	39294415	4365	4365	4365	4365	0
122	20231222	182100	39294415	4365	4365	4365	4365	370
123	20231222	182000	39294415	4365	4365	4365	4365	0
124	20231222	181900	39294415	4365	4365	4365	4365	0
125	20231222	181800	39294415	4365	4365	4365	4365	0
126	20231222	181700	39294415	4365	4365	4365	4365	0
127	20231222	181600	39294415	4365	4365	4365	4365	0
128	20231222	181500	39294415	4365	4365	4365	4365	0
129	20231222	181400	39294415	4365	4365	4365	4365	0
130	20231222	181300	39294415	4365	4365	4365	4365	0
131	20231222	181200	39294415	4365	4365	4365	4365	0
132	20231222	181100	39294415	4365	4365	4365	4365	0
133	20231222	181000	39294415	4365	4365	4365	4365	0
134	20231222	180900	39294415	4365	4365	4365	4365	0
135	20231222	180800	39294415	4365	4365	4365	4365	0
136	20231222	180700	39294415	4365	4365	4365	4365	0
137	20231222	180600	39294415	4365	4365	4365	4365	0
138	20231222	180500	39294415	4365	4365	4365	4365	0
139	20231222	180400	39294415	4365	4365	4365	4365	0
140	20231222	180300	39294415	4365	4365	4365	4365	0
141	20231222	180200	39294415	4365	4365	4365	4365	0
142	20231222	180100	39294415	4365	4365	4365	4365	0
143	20231222	180000	39294415	4365	4365	4365	4365	0
144	20231222	175900	39294415	4365	4365	4365	4365	0
145	20231222	175800	39294415	4365	4365	4365	4365	0
146	20231222	175700	39294415	4365	4365	4365	4365	0
147	20231222	175600	39294415	4365	4365	4365	4365	0
148	20231222	175500	39294415	4365	4365	4365	4365	0
149	20231222	175400	39294415	4365	4365	4365	4365	0
150	20231222	175300	39294415	4365	4365	4365	4365	0
151	20231222	175200	39294415	4365	4365	4365	4365	0
152	20231222	175100	39294415	4365	4365	4365	4365	370
153	20231222	175000	39294415	4365	4365	4365	4365	0
154	20231222	174900	39294415	4365	4365	4365	4365	0
155	20231222	174800	39294415	4365	4365	4365	4365	0
156	20231222	174700	39294415	4365	4365	4365	4365	0
157	20231222	174600	39294415	4365	4365	4365	4365	0
158	20231222	174500	39294415	4365	4365	4365	4365	0
159	20231222	174400	39294415	4365	4365	4365	4365	0
160	20231222	174300	39294415	4365	4365	4365	4365	0
161	20231222	174200	39294415	4365	4365	4365	4365	0
162	20231222	174100	39294415	4365	4365	4365	4365	0
163	20231222	174000	39294415	4365	4365	4365	4365	0
164	20231222	173900	39294415	4365	4365	4365	4365	0
165	20231222	173800	39294415	4365	4365	4365	4365	0
166	20231222	173700	39294415	4365	4365	4365	4365	0
167	20231222	173600	39294415	4365	4365	4365	4365	0
168	20231222	173500	39294415	4365	4365	4365	4365	0
169	20231222	173400	39294415	4365	4365	4365	4365	0
170	20231222	173300	39294415	4365	4365	4365	4365	0
171	20231222	173200	39294415	4365	4365	4365	4365	0
172	20231222	173100	39294415	4365	4365	4365	4365	0
173	20231222	173000	39294415	4365	4365	4365	4365	0
174	20231222	172900	39294415	4365	4365	4365	4365	0
175	20231222	172800	39294415	4365	4365	4365	4365	0
176	20231222	172700	39294415	4365	4365	4365	4365	0
177	20231222	172600	39294415	4365	4365	4365	4365	0
178	20231222	172500	39294415	4365	4365	4365	4365	0
179	20231222	172400	39294415	4365	4365	4365	4365	0
180	20231222	172300	39294415	4365	4365	4365	4365	0
181	20231222	172200	39294415	4365	4365	4365	4365	0
182	20231222	172100	39294415	4365	4365	4365	4365	370
183	20231222	172000	39294415	4365	4365	4365	4365	0
184	20231222	171900	39294415	4365	4365	4365	4365	0
185	20231222	171800	39294415	4365	4365	4365	4365	0
186	20231222	171700	39294415	4365	4365	4365	4365	0
187	20231222	171600	39294415	4365	4365	4365	4365	0
188	20231222	171500	39294415	4365	4365	4365	4365	0
189	20231222	171400	39294415	4365	4365	4365	4365	0
190	20231222	171300	39294415	4365	4365	4365	4365	0
191	20231222	171200	39294415	4365	4365	4365	4365	0
192	20231222	171100	39294415	4365	4365	4365	4365	0
193	20231222	171000	39294415	4365	4365	4365	4365	0
194	20231222	170900	39294415	4365	4365	4365	4365	0
195	20231222	170800	39294415	4365	4365	4365	4365	0
196	20231222	170700	39294415	4365	4365	4365	4365	0
197	20231222	170600	39294415	4365	4365	4365	4365	0
198	20231222	170500	39294415	4365	4365	4365	4365	0
199	20231222	170400	39294415	4365	4365	4365	4365	0
200	20231222	170300	39294415	4365	4365	4365	4365	0
201	20231222	170200	39294415	4365	4365	4365	4365	0
202	20231222	170100	39294415	4365	4365	4365	4365	0
203	20231222	170000	39294415	4365	4365	4365	4365	0
204	20231222	165900	39294415	4365	4365	4365	4365	0
205	20231222	165800	39294415	4365	4365	4365	4365	0
206	20231222	165700	39294415	4365	4365	4365	4365	0
207	20231222	165600	39294415	4365	4365	4365	4365	0
208	20231222	165500	39294415	4365	4365	4365	4365	0
209	20231222	165400	39294415	4365	4365	4365	4365	0
210	20231222	165300	39294415	4365	4365	4365	4365	0
211	20231222	165200	39294415	4365	4365	4365	4365	0
212	20231222	165100	39294415	4365	4365	4365	4365	370
213	20231222	165000	39294415	4365	4365	4365	4365	0
214	20231222	164900	39294415	4365	4365	4365	4365	0
215	20231222	164800	39294415	4365	4365	4365	4365	0
216	20231222	164700	39294415	4365	4365	4365	4365	0
217	20231222	164600	39294415	4365	4365	4365	4365	0
218	20231222	164500	39294415	4365	4365	4365	4365	0
219	20231222	164400	39294415	4365	4365	4365	4365	0
220	20231222	164300	39294415	4365	4365	4365	4365	0
221	20231222	164200	39294415	4365	4365	4365	4365	0
222	20231222	164100	39294415	4365	4365	4365	4365	0
223	20231222	164000	39294415	4365	4365	4365	4365	0
224	20231222	163900	39294415	4365	4365	4365	4365	0
225	20231222	163800	39294415	4365	4365	4365	4365	0
226	20231222	163700	39294415	4365	4365	4365	4365	0
227	20231222	163600	39294415	4365	4365	4365	4365	0
228	20231222	163500	39294415	4365	4365	4365	4365	0
229	20231222	163400	39294415	4365	4365	4365	4365	0
230	20231222	163300	39294415	4365	4365	4365	4365	0
231	20231222	163200	39294415	4365	4365	4365	4365	0
232	20231222	163100	39294415	4365	4365	4365	4365	0
233	20231222	163000	39294415	4365	4365	4365	4365	0
234	20231222	162900	39294415	4365	4365	4365	4365	0
235	20231222	162800	39294415	4365	4365	4365	4365	0
236	20231222	162700	39294415	4365	4365	4365	4365	0
237	20231222	162600	39294415	4365	4365	4365	4365	0
238	20231222	162500	39294415	4365	4365	4365	4365	0
239	20231222	162400	39294415	4365	4365	4365	4365	0
240	20231222	162300	39294415	4365	4365	4365	4365	0
241	20231222	162200	39294415	4365	4365	4365	4365	0
242	20231222	162100	39294415	4365	4365	4365	4365	370
243	20231222	162000	39294415	4365	4365	4365	4365	0
244	20231222	161900	39294415	4365	4365	4365	4365	0
245	20231222	161800	39294415	4365	4365	4365	4365	0
246	20231222	161700	39294415	4365	4365	4365	4365	0
247	20231222	161600	39294415	4365	4365	4365	4365	0
248	20231222	161500	39294415	4365	4365	4365	4365	0
249	20231222	161400	39294415	4365	4365	4365	4365	0
250	20231222	161300	39294415	4365	4365	4365	4365	0
251	20231222	161200	39294415	4365	4365	4365	4365	0
252	20231222	161100	39294415	4365	4365	4365	4365	0
253	20231222	161000	39294415	4365	4365	4365	4365	0
254	20231222	160900	39294415	4365	4365	4365	4365	0
255	20231222	160800	39294415	4365	4365	4365	4365	0
256	20231222	160700	39294415	4365	4365	4365	4365	0
257	20231222	160600	39294415	4365	4365	4365	4365	0
258	20231222	160500	39294415	4365	4365	4365	4365	0
259	20231222	160400	39294415	4365	4365	4365	4365	0
260	20231222	160300	39294415	4365	4365	4365	4365	0
261	20231222	160200	39294415	4365	4365	4365	4365	0
262	20231222	160100	39294415	4365	4365	4365	4365	0
263	20231222	160000	39294415	4365	4365	4365	4365	0
264	20231222	155900	39294415	4365	4365	4365	4365	0
265	20231222	155800	39294415	4365	4365	4365	4365	0
266	20231222	155700	39294415	4365	4365	4365	4365	0
267	20231222	155600	39294415	4365	4365	4365	4365	0
268	20231222	155500	39294415	4365	4365	4365	4365	0
269	20231222	155400	39294415	4365	4365	4365	4365	0
270	20231222	155300	39294415	4365	4365	4365	4365	0
271	20231222	155200	39294415	4365	4365	4365	4365	0
272	20231222	155100	39294415	4365	4365	4365	4365	370
273	20231222	155000	39294415	4365	4365	4365	4365	0
274	20231222	154900	39294415	4365	4365	4365	4365	0
275	20231222	154800	39294415	4365	4365	4365	4365	0
276	20231222	154700	39294415	4365	4365	4365	4365	0
277	20231222	154600	39294415	4365	4365	4365	4365	0
278	20231222	154500	39294415	4365	4365	4365	4365	0
279	20231222	154400	39294415	4365	4365	4365	4365	0
280	20231222	154300	39294415	4365	4365	4365	4365	0
281	20231222	154200	39294415	4365	4365	4365	4365	0
282	20231222	154100	39294415	4365	4365	4365	4365	0
283	20231222	154000	39294415	4365	4365	4365	4365	0
284	20231222	153900	39294415	4365	4365	4365	4365	0
285	20231222	153800	39294415	4365	4365	4365	4365	0
286	20231222	153700	39294415	4365	4365	4365	4365	0
287	20231222	153600	39294415	4365	4365	4365	4365	0
288	20231222	153500	39294415	4365	4365	4365	4365	0
289	20231222	153400	39294415	4365	4365	4365	4365	0
290	20231222	153300	39294415	4365	4365	4365	4365	0
291	20231222	153200	39294415	4365	4365	4365	4365	0
292	20231222	153100	39294415	4365	4365	4365	4365	0
293	20231222	153000	39294415	4365	4365	4365	4365	370
294	20231222	152900	37679365	4370	4370	4370	4370	0
295	20231222	152800	37679365	4370	4370	4370	4370	0
296	20231222	152700	37679365	4370	4370	4370	4370	0
297	20231222	152600	37679365	4370	4370	4370	4370	0
298	20231222	152500	37679365	4370	4370	4370	4370	0
299	20231222	152400	37679365	4370	4370	4370	4370	0
300	20231222	152300	37679365	4370	4370	4370	4370	0
301	20231222	152200	37679365	4370	4370	4370	4370	0
302	20231222	152100	37679365	4370	4370	4370	4370	0
303	20231222	152000	37679365	4370	4370	4370	4370	0
304	20231222	151900	37679365	4370	4370	4370	4370	0
305	20231222	151800	37679365	4370	4370	4370	4370	30
306	20231222	151700	37548265	4370	4370	4370	4370	0
307	20231222	151600	37548265	4370	4370	4370	4370	0
308	20231222	151500	37548265	4370	4370	4370	4370	0
309	20231222	151400	37548265	4370	4370	4370	4370	0
310	20231222	151300	37548265	4370	4370	4370	4370	0
311	20231222	151200	37548265	4370	4365	4370	4365	16
312	20231222	151100	37478420	4365	4365	4365	4365	0
313	20231222	151000	37478420	4365	4365	4365	4365	0
314	20231222	150900	37478420	4365	4365	4365	4365	1
315	20231222	150800	37474055	4370	4370	4370	4370	0
316	20231222	150700	37474055	4370	4370	4370	4370	34
317	20231222	150600	37325475	4370	4370	4370	4370	0
318	20231222	150500	37325475	4370	4370	4370	4370	36
319	20231222	150400	37168155	4370	4370	4370	4370	0
320	20231222	150300	37168155	4370	4370	4370	4370	20
321	20231222	150200	37080755	4370	4370	4370	4370	0
322	20231222	150100	37080755	4370	4370	4370	4370	0
323	20231222	150000	37080755	4370	4370	4370	4370	0
324	20231222	145900	37080755	4370	4370	4370	4370	0
325	20231222	145800	37080755	4370	4385	4385	4370	47
326	20231222	145700	36874675	4385	4385	4385	4385	0
327	20231222	145600	36874675	4385	4385	4385	4385	0
328	20231222	145500	36874675	4385	4385	4385	4385	0
329	20231222	145400	36874675	4385	4385	4385	4385	0
330	20231222	145300	36874675	4385	4385	4385	4385	0
331	20231222	145200	36874675	4385	4385	4385	4385	1
332	20231222	145100	36870290	4370	4370	4370	4370	0
333	20231222	145000	36870290	4370	4370	4370	4370	0
334	20231222	144900	36870290	4370	4370	4370	4370	1
335	20231222	144800	36865920	4385	4385	4385	4385	0
336	20231222	144700	36865920	4385	4385	4385	4385	0
337	20231222	144600	36865920	4385	4385	4385	4385	49
338	20231222	144500	36651055	4370	4370	4370	4370	1
339	20231222	144400	36646685	4385	4385	4385	4385	2
340	20231222	144300	36637915	4365	4365	4365	4365	0
341	20231222	144200	36637915	4365	4365	4365	4365	0
342	20231222	144100	36637915	4365	4365	4365	4365	0
343	20231222	144000	36637915	4365	4365	4365	4365	0
344	20231222	143900	36637915	4365	4365	4365	4365	1
345	20231222	143800	36633550	4385	4385	4385	4385	0
346	20231222	143700	36633550	4385	4385	4385	4385	0
347	20231222	143600	36633550	4385	4385	4385	4385	0
348	20231222	143500	36633550	4385	4385	4385	4385	0
349	20231222	143400	36633550	4385	4385	4385	4385	94
350	20231222	143300	36221360	4385	4385	4385	4385	0
351	20231222	143200	36221360	4385	4385	4385	4385	500
352	20231222	143100	34028860	4385	4385	4385	4385	1
353	20231222	143000	34024475	4360	4360	4360	4360	0
354	20231222	142900	34024475	4360	4360	4360	4360	0
355	20231222	142800	34024475	4360	4360	4360	4360	0
356	20231222	142700	34024475	4360	4360	4360	4360	0
357	20231222	142600	34024475	4360	4360	4360	4360	0
358	20231222	142500	34024475	4360	4360	4360	4360	0
359	20231222	142400	34024475	4360	4360	4360	4360	0
360	20231222	142300	34024475	4360	4360	4360	4360	0
361	20231222	142200	34024475	4360	4360	4360	4360	0
362	20231222	142100	34024475	4360	4360	4360	4360	1
363	20231222	142000	34020115	4385	4385	4385	4385	0
364	20231222	141900	34020115	4385	4385	4385	4385	0
365	20231222	141800	34020115	4385	4385	4385	4385	0
366	20231222	141700	34020115	4385	4385	4385	4385	0
367	20231222	141600	34020115	4385	4385	4385	4385	2
368	20231222	141500	34011345	4380	4380	4380	4380	1
369	20231222	141400	34006965	4380	4380	4380	4380	0
370	20231222	141300	34006965	4380	4380	4380	4380	0
371	20231222	141200	34006965	4380	4380	4380	4380	20
372	20231222	141100	33919365	4380	4380	4380	4380	0
373	20231222	141000	33919365	4380	4380	4380	4380	10
374	20231222	140900	33875565	4380	4380	4380	4380	1
375	20231222	140800	33871185	4360	4360	4360	4360	0
376	20231222	140700	33871185	4360	4360	4360	4360	0
377	20231222	140600	33871185	4360	4360	4360	4360	0
378	20231222	140500	33871185	4360	4360	4360	4360	400
379	20231222	140400	32127185	4360	4360	4360	4360	0
380	20231222	140300	32127185	4360	4360	4360	4360	0
381	20231222	140200	32127185	4360	4360	4360	4360	0
382	20231222	140100	32127185	4360	4360	4360	4360	0
383	20231222	140000	32127185	4360	4360	4360	4360	1
384	20231222	135900	32122825	4360	4360	4360	4360	0
385	20231222	135800	32122825	4360	4360	4360	4360	0
386	20231222	135700	32122825	4360	4360	4360	4360	0
387	20231222	135600	32122825	4360	4360	4360	4360	0
388	20231222	135500	32122825	4360	4360	4360	4360	0
389	20231222	135400	32122825	4360	4360	4360	4360	10
390	20231222	135300	32079225	4380	4365	4380	4365	366
391	20231222	135200	30480750	4365	4365	4365	4365	225
392	20231222	135100	29498625	4365	4365	4365	4365	119
393	20231222	135000	28979190	4360	4360	4360	4360	0
394	20231222	134900	28979190	4360	4360	4360	4360	0
395	20231222	134800	28979190	4360	4360	4360	4360	0
396	20231222	134700	28979190	4360	4360	4360	4360	0
397	20231222	134600	28979190	4360	4360	4360	4360	0
398	20231222	134500	28979190	4360	4360	4360	4360	0
399	20231222	134400	28979190	4360	4360	4360	4360	0
400	20231222	134300	28979190	4360	4360	4360	4360	0
401	20231222	134200	28979190	4360	4360	4360	4360	0
402	20231222	134100	28979190	4360	4360	4360	4360	0
403	20231222	134000	28979190	4360	4360	4360	4360	0
404	20231222	133900	28979190	4360	4360	4360	4360	0
405	20231222	133800	28979190	4360	4360	4360	4360	273
406	20231222	133700	27788910	4360	4360	4360	4360	0
407	20231222	133600	27788910	4360	4360	4360	4360	0
408	20231222	133500	27788910	4360	4360	4360	4360	0
409	20231222	133400	27788910	4360	4360	4360	4360	0
410	20231222	133300	27788910	4360	4360	4360	4360	0
411	20231222	133200	27788910	4360	4360	4360	4360	0
412	20231222	133100	27788910	4360	4360	4360	4360	72
413	20231222	133000	27474990	4360	4360	4360	4360	53
414	20231222	132900	27243910	4360	4360	4360	4360	0
415	20231222	132800	27243910	4360	4360	4360	4360	0
416	20231222	132700	27243910	4360	4360	4360	4360	0
417	20231222	132600	27243910	4360	4360	4360	4360	0
418	20231222	132500	27243910	4360	4360	4360	4360	0
419	20231222	132400	27243910	4360	4360	4360	4360	0
420	20231222	132300	27243910	4360	4360	4360	4360	66
421	20231222	132200	26956150	4360	4360	4360	4360	0
422	20231222	132100	26956150	4360	4360	4360	4360	0
423	20231222	132000	26956150	4360	4360	4360	4360	0
424	20231222	131900	26956150	4360	4360	4360	4360	0
425	20231222	131800	26956150	4360	4360	4360	4360	0
426	20231222	131700	26956150	4360	4360	4360	4360	0
427	20231222	131600	26956150	4360	4360	4360	4360	0
428	20231222	131500	26956150	4360	4360	4360	4360	0
429	20231222	131400	26956150	4360	4360	4360	4360	53
430	20231222	131300	26725070	4360	4360	4360	4360	0
431	20231222	131200	26725070	4360	4360	4360	4360	0
432	20231222	131100	26725070	4360	4360	4360	4360	0
433	20231222	131000	26725070	4360	4360	4360	4360	0
434	20231222	130900	26725070	4360	4360	4360	4360	0
435	20231222	130800	26725070	4360	4360	4360	4360	0
436	20231222	130700	26725070	4360	4360	4360	4360	0
437	20231222	130600	26725070	4360	4360	4360	4360	269
438	20231222	130500	25552230	4360	4360	4360	4360	0
439	20231222	130400	25552230	4360	4360	4360	4360	0
440	20231222	130300	25552230	4360	4360	4360	4360	0
441	20231222	130200	25552230	4360	4360	4360	4360	0
442	20231222	130100	25552230	4360	4360	4360	4360	0
443	20231222	130000	25552230	4360	4360	4360	4360	0
444	20231222	125900	25552230	4360	4360	4360	4360	0
445	20231222	125800	25552230	4360	4365	4365	4360	53
446	20231222	125700	25321095	4360	4360	4360	4360	0
447	20231222	125600	25321095	4360	4360	4360	4360	0
448	20231222	125500	25321095	4360	4360	4360	4360	0
449	20231222	125400	25321095	4360	4360	4360	4360	0
450	20231222	125300	25321095	4360	4360	4360	4360	0
451	20231222	125200	25321095	4360	4360	4360	4360	0
452	20231222	125100	25321095	4360	4360	4360	4360	0
453	20231222	125000	25321095	4360	4360	4360	4360	0
454	20231222	124900	25321095	4360	4360	4360	4360	0
455	20231222	124800	25321095	4360	4360	4360	4360	0
456	20231222	124700	25321095	4360	4360	4360	4360	0
457	20231222	124600	25321095	4360	4360	4360	4360	0
458	20231222	124500	25321095	4360	4360	4360	4360	0
459	20231222	124400	25321095	4360	4360	4360	4360	0
460	20231222	124300	25321095	4360	4360	4360	4360	0
461	20231222	124200	25321095	4360	4360	4360	4360	53
462	20231222	124100	25090015	4360	4360	4360	4360	0
463	20231222	124000	25090015	4360	4360	4360	4360	0
464	20231222	123900	25090015	4360	4360	4360	4360	0
465	20231222	123800	25090015	4360	4365	4365	4360	79
466	20231222	123700	24745565	4360	4360	4360	4360	0
467	20231222	123600	24745565	4360	4360	4360	4360	0
468	20231222	123500	24745565	4360	4360	4360	4360	0
469	20231222	123400	24745565	4360	4360	4360	4360	0
470	20231222	123300	24745565	4360	4360	4360	4360	0
471	20231222	123200	24745565	4360	4360	4360	4360	0
472	20231222	123100	24745565	4360	4360	4360	4360	430
473	20231222	123000	22870765	4360	4360	4360	4360	0
474	20231222	122900	22870765	4360	4360	4360	4360	0
475	20231222	122800	22870765	4360	4360	4360	4360	0
476	20231222	122700	22870765	4360	4360	4360	4360	0
477	20231222	122600	22870765	4360	4365	4365	4360	53
478	20231222	122500	22639675	4385	4385	4385	4385	0
479	20231222	122400	22639675	4385	4385	4385	4385	0
480	20231222	122300	22639675	4385	4385	4385	4385	0
481	20231222	122200	22639675	4385	4385	4385	4385	0
482	20231222	122100	22639675	4385	4385	4385	4385	0
483	20231222	122000	22639675	4385	4385	4385	4385	0
484	20231222	121900	22639675	4385	4385	4385	4385	0
485	20231222	121800	22639675	4385	4385	4385	4385	0
486	20231222	121700	22639675	4385	4385	4385	4385	0
487	20231222	121600	22639675	4385	4385	4385	4385	0
488	20231222	121500	22639675	4385	4385	4385	4385	0
489	20231222	121400	22639675	4385	4385	4385	4385	0
490	20231222	121300	22639675	4385	4385	4385	4385	0
491	20231222	121200	22639675	4385	4385	4385	4385	0
492	20231222	121100	22639675	4385	4385	4385	4385	0
493	20231222	121000	22639675	4385	4380	4385	4365	65
494	20231222	120900	22355630	4370	4370	4370	4370	0
495	20231222	120800	22355630	4370	4370	4370	4370	115
496	20231222	120700	21853080	4365	4365	4365	4365	0
497	20231222	120600	21853080	4365	4365	4365	4365	0
498	20231222	120500	21853080	4365	4365	4365	4365	0
499	20231222	120400	21853080	4365	4365	4365	4365	0
500	20231222	120300	21853080	4365	4365	4365	4365	0
501	20231222	120200	21853080	4365	4365	4365	4365	0
502	20231222	120100	21853080	4365	4365	4365	4365	0
503	20231222	120000	21853080	4365	4365	4365	4365	0
504	20231222	115900	21853080	4365	4365	4365	4365	105
505	20231222	115800	21394755	4365	4365	4365	4365	0
506	20231222	115700	21394755	4365	4365	4365	4365	0
507	20231222	115600	21394755	4365	4365	4365	4365	0
508	20231222	115500	21394755	4365	4365	4365	4365	0
509	20231222	115400	21394755	4365	4365	4365	4365	53
510	20231222	115300	21163410	4365	4365	4365	4365	0
511	20231222	115200	21163410	4365	4365	4365	4365	0
512	20231222	115100	21163410	4365	4365	4365	4365	0
513	20231222	115000	21163410	4365	4365	4365	4365	0
514	20231222	114900	21163410	4365	4365	4365	4365	0
515	20231222	114800	21163410	4365	4365	4365	4365	0
516	20231222	114700	21163410	4365	4365	4365	4365	0
517	20231222	114600	21163410	4365	4365	4365	4365	0
518	20231222	114500	21163410	4365	4365	4365	4365	0
519	20231222	114400	21163410	4365	4365	4365	4365	60
520	20231222	114300	20901510	4365	4365	4365	4365	0
521	20231222	114200	20901510	4365	4365	4365	4365	0
522	20231222	114100	20901510	4365	4365	4365	4365	0
523	20231222	114000	20901510	4365	4365	4365	4365	0
524	20231222	113900	20901510	4365	4365	4365	4365	0
525	20231222	113800	20901510	4365	4365	4365	4365	54
526	20231222	113700	20665800	4370	4370	4370	4370	1
527	20231222	113600	20661430	4365	4365	4365	4365	0
528	20231222	113500	20661430	4365	4365	4365	4365	0
529	20231222	113400	20661430	4365	4365	4365	4365	0
530	20231222	113300	20661430	4365	4365	4365	4365	0
531	20231222	113200	20661430	4365	4365	4365	4365	3
532	20231222	113100	20648335	4365	4365	4365	4365	0
533	20231222	113000	20648335	4365	4365	4365	4365	0
534	20231222	112900	20648335	4365	4365	4365	4365	0
535	20231222	112800	20648335	4365	4365	4365	4365	0
536	20231222	112700	20648335	4365	4365	4365	4365	0
537	20231222	112600	20648335	4365	4365	4365	4365	0
538	20231222	112500	20648335	4365	4365	4365	4365	0
539	20231222	112400	20648335	4365	4365	4365	4365	0
540	20231222	112300	20648335	4365	4365	4365	4365	0
541	20231222	112200	20648335	4365	4370	4370	4365	104
542	20231222	112100	20194125	4370	4370	4370	4370	0
543	20231222	112000	20194125	4370	4370	4370	4370	0
544	20231222	111900	20194125	4370	4370	4370	4370	0
545	20231222	111800	20194125	4370	4370	4370	4370	0
546	20231222	111700	20194125	4370	4370	4370	4370	0
547	20231222	111600	20194125	4370	4370	4370	4370	20
548	20231222	111500	20106725	4370	4370	4370	4370	0
549	20231222	111400	20106725	4370	4370	4370	4370	0
550	20231222	111300	20106725	4370	4370	4370	4370	0
551	20231222	111200	20106725	4370	4370	4370	4370	0
552	20231222	111100	20106725	4370	4370	4370	4370	500
553	20231222	111000	17921725	4365	4365	4365	4365	0
554	20231222	110900	17921725	4365	4365	4365	4365	0
555	20231222	110800	17921725	4365	4365	4365	4365	0
556	20231222	110700	17921725	4365	4365	4365	4365	0
557	20231222	110600	17921725	4365	4365	4365	4365	54
558	20231222	110500	17686015	4370	4370	4370	4370	0
559	20231222	110400	17686015	4370	4370	4370	4370	0
560	20231222	110300	17686015	4370	4370	4370	4370	0
561	20231222	110200	17686015	4370	4370	4370	4370	0
562	20231222	110100	17686015	4370	4370	4370	4370	0
563	20231222	110000	17686015	4370	4370	4370	4370	0
564	20231222	105900	17686015	4370	4370	4370	4370	686
565	20231222	105800	14688195	4370	4370	4370	4370	0
566	20231222	105700	14688195	4370	4370	4370	4370	105
567	20231222	105600	14229345	4370	4370	4370	4370	0
568	20231222	105500	14229345	4370	4370	4370	4370	0
569	20231222	105400	14229345	4370	4370	4370	4370	0
570	20231222	105300	14229345	4370	4370	4370	4370	0
571	20231222	105200	14229345	4370	4370	4370	4370	0
572	20231222	105100	14229345	4370	4370	4370	4370	0
573	20231222	105000	14229345	4370	4370	4370	4370	152
574	20231222	104900	13565105	4370	4370	4370	4370	0
575	20231222	104800	13565105	4370	4370	4370	4370	0
576	20231222	104700	13565105	4370	4370	4370	4370	0
577	20231222	104600	13565105	4370	4370	4370	4370	0
578	20231222	104500	13565105	4370	4370	4370	4370	0
579	20231222	104400	13565105	4370	4370	4370	4370	200
580	20231222	104300	12691105	4370	4370	4370	4370	100
581	20231222	104200	12254105	4370	4370	4370	4370	0
582	20231222	104100	12254105	4370	4370	4370	4370	0
583	20231222	104000	12254105	4370	4370	4370	4370	0
584	20231222	103900	12254105	4370	4370	4370	4370	0
585	20231222	103800	12254105	4370	4370	4370	4370	0
586	20231222	103700	12254105	4370	4370	4370	4370	100
587	20231222	103600	11817105	4370	4370	4370	4370	10
588	20231222	103500	11773405	4380	4380	4380	4380	0
589	20231222	103400	11773405	4380	4370	4380	4370	134
590	20231222	103300	11186685	4370	4370	4370	4370	0
591	20231222	103200	11186685	4370	4370	4370	4370	0
592	20231222	103100	11186685	4370	4370	4370	4370	0
593	20231222	103000	11186685	4370	4370	4370	4370	225
594	20231222	102900	10203435	4370	4370	4370	4370	27
595	20231222	102800	10085445	4365	4365	4365	4365	0
596	20231222	102700	10085445	4365	4365	4365	4365	0
597	20231222	102600	10085445	4365	4365	4365	4365	0
598	20231222	102500	10085445	4365	4365	4365	4365	0
599	20231222	102400	10085445	4365	4365	4365	4365	0
600	20231222	102300	10085445	4365	4365	4365	4365	0
601	20231222	102200	10085445	4365	4365	4365	4365	0
602	20231222	102100	10085445	4365	4365	4365	4365	0
603	20231222	102000	10085445	4365	4365	4365	4365	0
604	20231222	101900	10085445	4365	4365	4365	4365	0
605	20231222	101800	10085445	4365	4365	4365	4365	0
606	20231222	101700	10085445	4365	4365	4365	4365	0
607	20231222	101600	10085445	4365	4365	4365	4365	0
608	20231222	101500	10085445	4365	4365	4365	4365	0
609	20231222	101400	10085445	4365	4365	4365	4365	0
610	20231222	101300	10085445	4365	4365	4365	4365	0
611	20231222	101200	10085445	4365	4365	4365	4365	0
612	20231222	101100	10085445	4365	4365	4365	4365	0
613	20231222	101000	10085445	4365	4365	4365	4365	0
614	20231222	100900	10085445	4365	4370	4370	4365	400
615	20231222	100800	8338175	4385	4385	4385	4385	0
616	20231222	100700	8338175	4385	4385	4385	4385	0
617	20231222	100600	8338175	4385	4385	4385	4385	0
618	20231222	100500	8338175	4385	4385	4385	4385	0
619	20231222	100400	8338175	4385	4385	4385	4385	0
620	20231222	100300	8338175	4385	4385	4385	4385	0
621	20231222	100200	8338175	4385	4385	4385	4385	2
622	20231222	100100	8329405	4375	4375	4375	4375	0
623	20231222	100000	8329405	4375	4375	4375	4375	0
624	20231222	095900	8329405	4375	4375	4375	4375	0
625	20231222	095800	8329405	4375	4375	4375	4375	0
626	20231222	095700	8329405	4375	4375	4375	4375	0
627	20231222	095600	8329405	4375	4375	4375	4375	200
628	20231222	095500	7454405	4375	4375	4375	4375	0
629	20231222	095400	7454405	4375	4375	4375	4375	0
630	20231222	095300	7454405	4375	4375	4375	4375	0
631	20231222	095200	7454405	4375	4375	4375	4375	0
632	20231222	095100	7454405	4375	4375	4375	4375	0
633	20231222	095000	7454405	4375	4375	4375	4375	0
634	20231222	094900	7454405	4375	4375	4375	4375	0
635	20231222	094800	7454405	4375	4375	4375	4375	0
636	20231222	094700	7454405	4375	4375	4375	4375	0
637	20231222	094600	7454405	4375	4375	4375	4375	0
638	20231222	094500	7454405	4375	4375	4375	4375	5
639	20231222	094400	7432530	4375	4375	4375	4375	0
640	20231222	094300	7432530	4375	4375	4375	4375	0
641	20231222	094200	7432530	4375	4375	4375	4375	0
642	20231222	094100	7432530	4375	4375	4375	4375	0
643	20231222	094000	7432530	4375	4375	4375	4375	0
644	20231222	093900	7432530	4375	4375	4375	4375	0
645	20231222	093800	7432530	4375	4365	4375	4365	11
646	20231222	093700	7384505	4375	4375	4375	4375	1
647	20231222	093600	7380130	4375	4375	4375	4375	1
648	20231222	093500	7375755	4365	4365	4365	4365	0
649	20231222	093400	7375755	4365	4365	4365	4365	0
650	20231222	093300	7375755	4365	4365	4365	4365	15
651	20231222	093200	7310280	4365	4365	4365	4365	10
652	20231222	093100	7266630	4365	4365	4365	4365	1
653	20231222	093000	7262265	4365	4365	4365	4365	0
654	20231222	092900	7262265	4365	4365	4365	4365	1
655	20231222	092800	7257900	4365	4365	4365	4365	253
656	20231222	092700	6153555	4375	4375	4375	4375	2
657	20231222	092600	6144805	4365	4365	4365	4365	0
658	20231222	092500	6144805	4365	4365	4365	4365	297
659	20231222	092400	4848400	4365	4365	4365	4365	2
660	20231222	092300	4839670	4355	4355	4355	4355	0
661	20231222	092200	4839670	4355	4355	4355	4355	16
662	20231222	092100	4769990	4375	4375	4375	4375	1
663	20231222	092000	4765615	4355	4355	4355	4355	0
664	20231222	091900	4765615	4355	4370	4370	4355	200
665	20231222	091800	3893445	4370	4370	4370	4370	313
666	20231222	091700	2525635	4375	4375	4375	4375	0
667	20231222	091600	2525635	4375	4375	4375	4375	0
668	20231222	091500	2525635	4375	4375	4375	4375	1
669	20231222	091400	2521260	4370	4370	4370	4370	0
670	20231222	091300	2521260	4370	4370	4370	4370	0
671	20231222	091200	2521260	4370	4370	4370	4370	1
672	20231222	091100	2516890	4370	4370	4370	4370	55
673	20231222	091000	2276540	4370	4370	4370	4370	96
674	20231222	090900	1857020	4370	4370	4370	4370	0
675	20231222	090800	1857020	4370	4370	4370	4370	0
676	20231222	090700	1857020	4370	4370	4370	4370	7
677	20231222	090600	1826430	4370	4370	4370	4370	2
678	20231222	090500	1817690	4365	4365	4365	4365	81
679	20231222	090400	1464125	4370	4370	4370	4370	52
680	20231222	090300	1236885	4375	4375	4375	4375	0
681	20231222	090200	1236885	4375	4375	4375	4375	0
682	20231222	090100	1236885	4375	4375	4375	4375	2
683	20231222	090000	1228135	4380	4355	4380	4355	282