KissMeData/024880/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190700	263767800	4980	4980	4980	4980	805
3	20231222	190600	263767800	4980	4980	4980	4980	0
4	20231222	190500	263767800	4980	4980	4980	4980	0
5	20231222	190400	263767800	4980	4980	4980	4980	0
6	20231222	190300	263767800	4980	4980	4980	4980	0
7	20231222	190200	263767800	4980	4980	4980	4980	0
8	20231222	190100	263767800	4980	4980	4980	4980	0
9	20231222	190000	263767800	4980	4980	4980	4980	0
10	20231222	185900	263767800	4980	4980	4980	4980	0
11	20231222	185800	263767800	4980	4980	4980	4980	0
12	20231222	185700	263767800	4980	4980	4980	4980	0
13	20231222	185600	263767800	4980	4980	4980	4980	0
14	20231222	185500	263767800	4980	4980	4980	4980	0
15	20231222	185400	263767800	4980	4980	4980	4980	0
16	20231222	185300	263767800	4980	4980	4980	4980	0
17	20231222	185200	263767800	4980	4980	4980	4980	0
18	20231222	185100	263767800	4980	4980	4980	4980	0
19	20231222	185000	263767800	4980	4980	4980	4980	0
20	20231222	184900	263767800	4980	4980	4980	4980	0
21	20231222	184800	263767800	4980	4980	4980	4980	0
22	20231222	184700	263767800	4980	4980	4980	4980	0
23	20231222	184600	263767800	4980	4980	4980	4980	0
24	20231222	184500	263767800	4980	4980	4980	4980	0
25	20231222	184400	263767800	4980	4980	4980	4980	0
26	20231222	184300	263767800	4980	4980	4980	4980	0
27	20231222	184200	263767800	4980	4980	4980	4980	0
28	20231222	184100	263767800	4980	4980	4980	4980	0
29	20231222	184000	263767800	4980	4980	4980	4980	0
30	20231222	183900	263767800	4980	4980	4980	4980	0
31	20231222	183800	263767800	4980	4980	4980	4980	0
32	20231222	183700	263767800	4980	4980	4980	4980	805
33	20231222	183600	263767800	4980	4980	4980	4980	0
34	20231222	183500	263767800	4980	4980	4980	4980	0
35	20231222	183400	263767800	4980	4980	4980	4980	0
36	20231222	183300	263767800	4980	4980	4980	4980	0
37	20231222	183200	263767800	4980	4980	4980	4980	0
38	20231222	183100	263767800	4980	4980	4980	4980	0
39	20231222	183000	263767800	4980	4980	4980	4980	0
40	20231222	182900	263767800	4980	4980	4980	4980	0
41	20231222	182800	263767800	4980	4980	4980	4980	0
42	20231222	182700	263767800	4980	4980	4980	4980	0
43	20231222	182600	263767800	4980	4980	4980	4980	0
44	20231222	182500	263767800	4980	4980	4980	4980	0
45	20231222	182400	263767800	4980	4980	4980	4980	0
46	20231222	182300	263767800	4980	4980	4980	4980	0
47	20231222	182200	263767800	4980	4980	4980	4980	0
48	20231222	182100	263767800	4980	4980	4980	4980	0
49	20231222	182000	263767800	4980	4980	4980	4980	0
50	20231222	181900	263767800	4980	4980	4980	4980	0
51	20231222	181800	263767800	4980	4980	4980	4980	0
52	20231222	181700	263767800	4980	4980	4980	4980	0
53	20231222	181600	263767800	4980	4980	4980	4980	0
54	20231222	181500	263767800	4980	4980	4980	4980	0
55	20231222	181400	263767800	4980	4980	4980	4980	0
56	20231222	181300	263767800	4980	4980	4980	4980	0
57	20231222	181200	263767800	4980	4980	4980	4980	0
58	20231222	181100	263767800	4980	4980	4980	4980	0
59	20231222	181000	263767800	4980	4980	4980	4980	0
60	20231222	180900	263767800	4980	4980	4980	4980	0
61	20231222	180800	263767800	4980	4980	4980	4980	0
62	20231222	180700	263767800	4980	4980	4980	4980	805
63	20231222	180600	263767800	4980	4980	4980	4980	0
64	20231222	180500	263767800	4980	4980	4980	4980	0
65	20231222	180400	263767800	4980	4980	4980	4980	0
66	20231222	180300	263767800	4980	4980	4980	4980	0
67	20231222	180200	263767800	4980	4980	4980	4980	0
68	20231222	180100	263767800	4980	4980	4980	4980	0
69	20231222	180000	263767800	4980	4980	4980	4980	0
70	20231222	175900	263767800	4980	4980	4980	4980	0
71	20231222	175800	263767800	4980	4980	4980	4980	0
72	20231222	175700	263767800	4980	4980	4980	4980	0
73	20231222	175600	263767800	4980	4980	4980	4980	0
74	20231222	175500	263767800	4980	4980	4980	4980	0
75	20231222	175400	263767800	4980	4980	4980	4980	0
76	20231222	175300	263767800	4980	4980	4980	4980	0
77	20231222	175200	263767800	4980	4980	4980	4980	0
78	20231222	175100	263767800	4980	4980	4980	4980	0
79	20231222	175000	263767800	4980	4980	4980	4980	0
80	20231222	174900	263767800	4980	4980	4980	4980	0
81	20231222	174800	263767800	4980	4980	4980	4980	0
82	20231222	174700	263767800	4980	4980	4980	4980	0
83	20231222	174600	263767800	4980	4980	4980	4980	0
84	20231222	174500	263767800	4980	4980	4980	4980	0
85	20231222	174400	263767800	4980	4980	4980	4980	0
86	20231222	174300	263767800	4980	4980	4980	4980	0
87	20231222	174200	263767800	4980	4980	4980	4980	0
88	20231222	174100	263767800	4980	4980	4980	4980	0
89	20231222	174000	263767800	4980	4980	4980	4980	0
90	20231222	173900	263767800	4980	4980	4980	4980	0
91	20231222	173800	263767800	4980	4980	4980	4980	0
92	20231222	173700	263767800	4980	4980	4980	4980	805
93	20231222	173600	263767800	4980	4980	4980	4980	0
94	20231222	173500	263767800	4980	4980	4980	4980	0
95	20231222	173400	263767800	4980	4980	4980	4980	0
96	20231222	173300	263767800	4980	4980	4980	4980	0
97	20231222	173200	263767800	4980	4980	4980	4980	0
98	20231222	173100	263767800	4980	4980	4980	4980	0
99	20231222	173000	263767800	4980	4980	4980	4980	0
100	20231222	172900	263767800	4980	4980	4980	4980	0
101	20231222	172800	263767800	4980	4980	4980	4980	0
102	20231222	172700	263767800	4980	4980	4980	4980	0
103	20231222	172600	263767800	4980	4980	4980	4980	0
104	20231222	172500	263767800	4980	4980	4980	4980	0
105	20231222	172400	263767800	4980	4980	4980	4980	0
106	20231222	172300	263767800	4980	4980	4980	4980	0
107	20231222	172200	263767800	4980	4980	4980	4980	0
108	20231222	172100	263767800	4980	4980	4980	4980	0
109	20231222	172000	263767800	4980	4980	4980	4980	0
110	20231222	171900	263767800	4980	4980	4980	4980	0
111	20231222	171800	263767800	4980	4980	4980	4980	0
112	20231222	171700	263767800	4980	4980	4980	4980	0
113	20231222	171600	263767800	4980	4980	4980	4980	0
114	20231222	171500	263767800	4980	4980	4980	4980	0
115	20231222	171400	263767800	4980	4980	4980	4980	0
116	20231222	171300	263767800	4980	4980	4980	4980	0
117	20231222	171200	263767800	4980	4980	4980	4980	0
118	20231222	171100	263767800	4980	4980	4980	4980	0
119	20231222	171000	263767800	4980	4980	4980	4980	0
120	20231222	170900	263767800	4980	4980	4980	4980	0
121	20231222	170800	263767800	4980	4980	4980	4980	0
122	20231222	170700	263767800	4980	4980	4980	4980	805
123	20231222	170600	263767800	4980	4980	4980	4980	0
124	20231222	170500	263767800	4980	4980	4980	4980	0
125	20231222	170400	263767800	4980	4980	4980	4980	0
126	20231222	170300	263767800	4980	4980	4980	4980	0
127	20231222	170200	263767800	4980	4980	4980	4980	0
128	20231222	170100	263767800	4980	4980	4980	4980	0
129	20231222	170000	263767800	4980	4980	4980	4980	0
130	20231222	165900	263767800	4980	4980	4980	4980	0
131	20231222	165800	263767800	4980	4980	4980	4980	0
132	20231222	165700	263767800	4980	4980	4980	4980	0
133	20231222	165600	263767800	4980	4980	4980	4980	0
134	20231222	165500	263767800	4980	4980	4980	4980	0
135	20231222	165400	263767800	4980	4980	4980	4980	0
136	20231222	165300	263767800	4980	4980	4980	4980	0
137	20231222	165200	263767800	4980	4980	4980	4980	0
138	20231222	165100	263767800	4980	4980	4980	4980	0
139	20231222	165000	263767800	4980	4980	4980	4980	0
140	20231222	164900	263767800	4980	4980	4980	4980	0
141	20231222	164800	263767800	4980	4980	4980	4980	0
142	20231222	164700	263767800	4980	4980	4980	4980	0
143	20231222	164600	263767800	4980	4980	4980	4980	0
144	20231222	164500	263767800	4980	4980	4980	4980	0
145	20231222	164400	263767800	4980	4980	4980	4980	0
146	20231222	164300	263767800	4980	4980	4980	4980	0
147	20231222	164200	263767800	4980	4980	4980	4980	0
148	20231222	164100	263767800	4980	4980	4980	4980	0
149	20231222	164000	263767800	4980	4980	4980	4980	0
150	20231222	163900	263767800	4980	4980	4980	4980	0
151	20231222	163800	263767800	4980	4980	4980	4980	0
152	20231222	163700	263767800	4980	4980	4980	4980	805
153	20231222	163600	263767800	4980	4980	4980	4980	0
154	20231222	163500	263767800	4980	4980	4980	4980	0
155	20231222	163400	263767800	4980	4980	4980	4980	0
156	20231222	163300	263767800	4980	4980	4980	4980	0
157	20231222	163200	263767800	4980	4980	4980	4980	0
158	20231222	163100	263767800	4980	4980	4980	4980	0
159	20231222	163000	263767800	4980	4980	4980	4980	0
160	20231222	162900	263767800	4980	4980	4980	4980	0
161	20231222	162800	263767800	4980	4980	4980	4980	0
162	20231222	162700	263767800	4980	4980	4980	4980	0
163	20231222	162600	263767800	4980	4980	4980	4980	0
164	20231222	162500	263767800	4980	4980	4980	4980	0
165	20231222	162400	263767800	4980	4980	4980	4980	0
166	20231222	162300	263767800	4980	4980	4980	4980	0
167	20231222	162200	263767800	4980	4980	4980	4980	0
168	20231222	162100	263767800	4980	4980	4980	4980	0
169	20231222	162000	263767800	4980	4980	4980	4980	0
170	20231222	161900	263767800	4980	4980	4980	4980	0
171	20231222	161800	263767800	4980	4980	4980	4980	0
172	20231222	161700	263767800	4980	4980	4980	4980	0
173	20231222	161600	263767800	4980	4980	4980	4980	0
174	20231222	161500	263767800	4980	4980	4980	4980	0
175	20231222	161400	263767800	4980	4980	4980	4980	0
176	20231222	161300	263767800	4980	4980	4980	4980	0
177	20231222	161200	263767800	4980	4980	4980	4980	0
178	20231222	161100	263767800	4980	4980	4980	4980	0
179	20231222	161000	263767800	4980	4980	4980	4980	0
180	20231222	160900	263767800	4980	4980	4980	4980	0
181	20231222	160800	263767800	4980	4980	4980	4980	0
182	20231222	160700	263767800	4980	4980	4980	4980	805
183	20231222	160600	263767800	4980	4980	4980	4980	0
184	20231222	160500	263767800	4980	4980	4980	4980	0
185	20231222	160400	263767800	4980	4980	4980	4980	0
186	20231222	160300	263767800	4980	4980	4980	4980	0
187	20231222	160200	263767800	4980	4980	4980	4980	0
188	20231222	160100	263767800	4980	4980	4980	4980	0
189	20231222	160000	263767800	4980	4980	4980	4980	0
190	20231222	155900	263767800	4980	4980	4980	4980	0
191	20231222	155800	263767800	4980	4980	4980	4980	0
192	20231222	155700	263767800	4980	4980	4980	4980	0
193	20231222	155600	263767800	4980	4980	4980	4980	0
194	20231222	155500	263767800	4980	4980	4980	4980	0
195	20231222	155400	263767800	4980	4980	4980	4980	0
196	20231222	155300	263767800	4980	4980	4980	4980	0
197	20231222	155200	263767800	4980	4980	4980	4980	0
198	20231222	155100	263767800	4980	4980	4980	4980	0
199	20231222	155000	263767800	4980	4980	4980	4980	0
200	20231222	154900	263767800	4980	4980	4980	4980	0
201	20231222	154800	263767800	4980	4980	4980	4980	0
202	20231222	154700	263767800	4980	4980	4980	4980	0
203	20231222	154600	263767800	4980	4980	4980	4980	0
204	20231222	154500	263767800	4980	4980	4980	4980	0
205	20231222	154400	263767800	4980	4980	4980	4980	0
206	20231222	154300	263767800	4980	4980	4980	4980	0
207	20231222	154200	263767800	4980	4980	4980	4980	0
208	20231222	154100	263767800	4980	4980	4980	4980	0
209	20231222	154000	263767800	4980	4980	4980	4980	0
210	20231222	153900	263767800	4980	4980	4980	4980	0
211	20231222	153800	263767800	4980	4980	4980	4980	0
212	20231222	153700	263767800	4980	4980	4980	4980	805
213	20231222	153600	263767800	4980	4980	4980	4980	0
214	20231222	153500	263767800	4980	4980	4980	4980	0
215	20231222	153400	263767800	4980	4980	4980	4980	0
216	20231222	153300	263767800	4980	4980	4980	4980	0
217	20231222	153200	263767800	4980	4980	4980	4980	0
218	20231222	153100	263767800	4980	4980	4980	4980	0
219	20231222	153000	263767800	4980	4980	4980	4980	805
220	20231222	152900	259758900	4980	4980	4980	4980	0
221	20231222	152800	259758900	4980	4980	4980	4980	0
222	20231222	152700	259758900	4980	4980	4980	4980	0
223	20231222	152600	259758900	4980	4980	4980	4980	0
224	20231222	152500	259758900	4980	4980	4980	4980	0
225	20231222	152400	259758900	4980	4980	4980	4980	0
226	20231222	152300	259758900	4980	4980	4980	4980	0
227	20231222	152200	259758900	4980	4980	4980	4980	0
228	20231222	152100	259758900	4980	4980	4980	4980	0
229	20231222	152000	259758900	4980	4980	4980	4980	0
230	20231222	151900	259758900	4980	4965	4980	4955	270
231	20231222	151800	258419585	4970	4975	4980	4970	156
232	20231222	151700	257643350	4955	4955	4955	4955	0
233	20231222	151600	257643350	4955	4960	4960	4955	18
234	20231222	151500	257554155	4980	4980	4980	4960	56
235	20231222	151400	257275835	4965	4965	4980	4965	14
236	20231222	151300	257206175	4980	4980	4980	4980	0
237	20231222	151200	257206175	4980	4965	4980	4965	6
238	20231222	151100	257176355	4980	4965	4980	4965	332
239	20231222	151000	255525780	4965	4965	4965	4965	0
240	20231222	150900	255525780	4965	4965	4965	4965	0
241	20231222	150800	255525780	4965	4955	4965	4955	50
242	20231222	150700	255278000	4965	4965	4965	4965	0
243	20231222	150600	255278000	4965	4960	4965	4960	224
244	20231222	150500	254166585	4960	4960	4960	4960	0
245	20231222	150400	254166585	4960	4960	4960	4960	0
246	20231222	150300	254166585	4960	4960	4960	4960	77
247	20231222	150200	253784665	4970	4960	4970	4960	195
248	20231222	150100	252817275	4970	4965	4970	4960	229
249	20231222	150000	251681175	4970	4970	4970	4970	0
250	20231222	145900	251681175	4970	4970	4970	4970	0
251	20231222	145800	251681175	4970	4960	4970	4960	172
252	20231222	145700	250827765	4960	4960	4960	4960	10
253	20231222	145600	250778165	4960	4960	4960	4960	10
254	20231222	145500	250728565	4970	4970	4970	4970	0
255	20231222	145400	250728565	4970	4970	4970	4970	0
256	20231222	145300	250728565	4970	4970	4970	4970	11
257	20231222	145200	250673895	4970	4970	4970	4970	0
258	20231222	145100	250673895	4970	4960	4970	4960	220
259	20231222	145000	249582495	4960	4960	4960	4960	0
260	20231222	144900	249582495	4960	4960	4970	4960	595
261	20231222	144800	246630945	4970	4960	4970	4960	5
262	20231222	144700	246606105	4970	4970	4970	4970	0
263	20231222	144600	246606105	4970	4970	4970	4970	3
264	20231222	144500	246591195	4960	4960	4960	4960	10
265	20231222	144400	246541595	4970	4970	4970	4970	0
266	20231222	144300	246541595	4970	4970	4970	4970	5
267	20231222	144200	246516745	4970	4970	4970	4970	0
268	20231222	144100	246516745	4970	4960	4970	4955	1095
269	20231222	144000	241087295	4960	4960	4960	4960	0
270	20231222	143900	241087295	4960	4960	4960	4960	0
271	20231222	143800	241087295	4960	4960	4960	4960	1
272	20231222	143700	241082335	4980	4980	4980	4980	0
273	20231222	143600	241082335	4980	4980	4980	4980	0
274	20231222	143500	241082335	4980	4980	4980	4980	0
275	20231222	143400	241082335	4980	4980	4980	4980	0
276	20231222	143300	241082335	4980	4980	4980	4980	0
277	20231222	143200	241082335	4980	4980	4980	4980	0
278	20231222	143100	241082335	4980	4980	4980	4980	12
279	20231222	143000	241022575	4980	4980	4980	4980	0
280	20231222	142900	241022575	4980	4970	4980	4960	1810
281	20231222	142800	232040985	4980	4980	4980	4980	0
282	20231222	142700	232040985	4980	4980	4980	4980	11
283	20231222	142600	231986205	4980	4980	4980	4980	22
284	20231222	142500	231876645	4975	4975	4975	4975	0
285	20231222	142400	231876645	4975	4975	4975	4975	0
286	20231222	142300	231876645	4975	4975	4975	4975	0
287	20231222	142200	231876645	4975	4975	4975	4975	31
288	20231222	142100	231722420	4980	4980	4980	4980	0
289	20231222	142000	231722420	4980	4980	4980	4980	0
290	20231222	141900	231722420	4980	4980	4980	4980	0
291	20231222	141800	231722420	4980	4980	4980	4980	15
292	20231222	141700	231647720	4975	4980	4980	4975	28
293	20231222	141600	231508410	4975	4975	4975	4975	0
294	20231222	141500	231508410	4975	4975	4975	4975	4
295	20231222	141400	231488510	4980	4980	4980	4980	0
296	20231222	141300	231488510	4980	4975	4980	4970	222
297	20231222	141200	230384545	4980	4980	4980	4980	15
298	20231222	141100	230309845	4975	4975	4975	4975	0
299	20231222	141000	230309845	4975	4975	4975	4975	50
300	20231222	140900	230061095	4985	4985	4985	4985	0
301	20231222	140800	230061095	4985	4985	4985	4985	0
302	20231222	140700	230061095	4985	4985	4985	4985	0
303	20231222	140600	230061095	4985	4985	4985	4985	0
304	20231222	140500	230061095	4985	4985	4985	4985	0
305	20231222	140400	230061095	4985	4980	4985	4980	532
306	20231222	140300	227411635	4980	4980	4980	4980	0
307	20231222	140200	227411635	4980	4980	4980	4980	10
308	20231222	140100	227361835	4990	4990	4990	4990	0
309	20231222	140000	227361835	4990	4990	4990	4990	0
310	20231222	135900	227361835	4990	4985	4990	4985	2
311	20231222	135800	227351860	4990	4990	4990	4985	18
312	20231222	135700	227262105	4985	4985	4990	4985	60
313	20231222	135600	226962920	4985	4985	4985	4985	2
314	20231222	135500	226952950	4985	4985	4985	4985	11
315	20231222	135400	226898115	4990	4990	4990	4990	10
316	20231222	135300	226848215	4985	4985	4985	4985	56
317	20231222	135200	226569055	4985	4985	4985	4985	10
318	20231222	135100	226519205	4985	4985	4985	4985	0
319	20231222	135000	226519205	4985	4985	4985	4985	0
320	20231222	134900	226519205	4985	4985	4985	4985	15
321	20231222	134800	226444430	4985	4985	4985	4985	10
322	20231222	134700	226394580	4985	4985	4985	4985	0
323	20231222	134600	226394580	4985	4985	4990	4985	68
324	20231222	134500	226055510	4985	4985	4985	4985	20
325	20231222	134400	225955810	4990	4990	4990	4990	0
326	20231222	134300	225955810	4990	4990	4990	4990	0
327	20231222	134200	225955810	4990	4990	4990	4990	0
328	20231222	134100	225955810	4990	4990	4990	4990	0
329	20231222	134000	225955810	4990	4990	4990	4990	0
330	20231222	133900	225955810	4990	4990	4990	4990	0
331	20231222	133800	225955810	4990	4990	4990	4990	0
332	20231222	133700	225955810	4990	4990	4990	4990	10
333	20231222	133600	225905910	4980	4980	4980	4980	0
334	20231222	133500	225905910	4980	4980	4980	4980	0
335	20231222	133400	225905910	4980	4980	4980	4980	0
336	20231222	133300	225905910	4980	4980	4980	4980	0
337	20231222	133200	225905910	4980	4980	4980	4980	0
338	20231222	133100	225905910	4980	4980	4980	4980	0
339	20231222	133000	225905910	4980	4980	4980	4980	46
340	20231222	132900	225676830	4990	4985	4990	4980	152
341	20231222	132800	224919275	4990	4990	4990	4990	18
342	20231222	132700	224829455	4990	4990	4990	4990	0
343	20231222	132600	224829455	4990	4990	4990	4990	0
344	20231222	132500	224829455	4990	4990	4990	4990	1
345	20231222	132400	224824465	4990	4990	4990	4990	0
346	20231222	132300	224824465	4990	4990	4990	4990	0
347	20231222	132200	224824465	4990	4990	4990	4990	0
348	20231222	132100	224824465	4990	4990	4990	4990	0
349	20231222	132000	224824465	4990	4990	4990	4990	0
350	20231222	131900	224824465	4990	4990	4990	4990	2
351	20231222	131800	224814485	4980	4980	4980	4980	0
352	20231222	131700	224814485	4980	4980	4980	4980	0
353	20231222	131600	224814485	4980	4980	4980	4980	0
354	20231222	131500	224814485	4980	4980	4980	4980	0
355	20231222	131400	224814485	4980	4985	4985	4980	46
356	20231222	131300	224585235	4985	4985	4985	4985	0
357	20231222	131200	224585235	4985	4985	4985	4985	100
358	20231222	131100	224086735	4990	4990	4990	4990	0
359	20231222	131000	224086735	4990	4990	4990	4990	18
360	20231222	130900	223996915	4990	4990	4990	4990	0
361	20231222	130800	223996915	4990	4990	4990	4990	0
362	20231222	130700	223996915	4990	4990	4990	4990	18
363	20231222	130600	223907095	4985	4985	4985	4985	0
364	20231222	130500	223907095	4985	4985	4985	4980	714
365	20231222	130400	220347825	4980	4980	4980	4980	50
366	20231222	130300	220098825	4985	4985	4985	4985	218
367	20231222	130200	219012095	4985	4985	4985	4985	200
368	20231222	130100	218015095	4980	4980	4980	4980	0
369	20231222	130000	218015095	4980	4980	4980	4980	0
370	20231222	125900	218015095	4980	4980	4980	4980	0
371	20231222	125800	218015095	4980	4980	4980	4980	46
372	20231222	125700	217786015	4985	4985	4985	4985	1
373	20231222	125600	217781030	4985	4985	4985	4985	55
374	20231222	125500	217506855	4985	4985	4985	4985	0
375	20231222	125400	217506855	4985	4985	4985	4985	15
376	20231222	125300	217432080	4985	4985	4985	4985	0
377	20231222	125200	217432080	4985	4985	4985	4985	0
378	20231222	125100	217432080	4985	4985	4985	4985	0
379	20231222	125000	217432080	4985	4985	4985	4985	0
380	20231222	124900	217432080	4985	4985	4985	4985	0
381	20231222	124800	217432080	4985	4985	4985	4985	0
382	20231222	124700	217432080	4985	4985	4985	4985	234
383	20231222	124600	216265590	4990	4990	4990	4990	0
384	20231222	124500	216265590	4990	4990	4990	4990	0
385	20231222	124400	216265590	4990	4990	4990	4990	21
386	20231222	124300	216160800	4985	4985	4985	4985	0
387	20231222	124200	216160800	4985	4985	4985	4985	46
388	20231222	124100	215931490	4990	4990	4990	4990	18
389	20231222	124000	215841670	4990	4990	4990	4990	3
390	20231222	123900	215826700	4990	4990	4990	4990	30
391	20231222	123800	215677000	4985	4990	4990	4985	112
392	20231222	123700	215118590	4990	4990	4990	4990	0
393	20231222	123600	215118590	4990	4990	4990	4990	3
394	20231222	123500	215103620	4990	4990	4990	4990	18
395	20231222	123400	215013800	4990	4990	4990	4990	0
396	20231222	123300	215013800	4990	4990	4990	4990	0
397	20231222	123200	215013800	4990	4990	4990	4990	3
398	20231222	123100	214998830	4985	4985	4985	4985	9
399	20231222	123000	214953965	4985	4985	4985	4985	0
400	20231222	122900	214953965	4985	4985	4985	4985	0
401	20231222	122800	214953965	4985	4985	4985	4985	291
402	20231222	122700	213503330	4985	4985	4985	4985	1017
403	20231222	122600	208433585	4980	4980	4980	4980	46
404	20231222	122500	208204505	4985	4985	4985	4985	18
405	20231222	122400	208114775	4985	4985	4985	4985	59
406	20231222	122300	207820660	4985	4985	4985	4985	0
407	20231222	122200	207820660	4985	4985	4985	4985	18
408	20231222	122100	207730930	4985	4985	4985	4985	50
409	20231222	122000	207481680	4985	4985	4985	4985	0
410	20231222	121900	207481680	4985	4985	4985	4985	13
411	20231222	121800	207416875	4985	4985	4985	4985	0
412	20231222	121700	207416875	4985	4985	4985	4985	13
413	20231222	121600	207352070	4985	4985	4985	4985	200
414	20231222	121500	206355070	4985	4985	4985	4985	10
415	20231222	121400	206305220	4975	4975	4975	4975	0
416	20231222	121300	206305220	4975	4975	4975	4975	0
417	20231222	121200	206305220	4975	4975	4975	4975	0
418	20231222	121100	206305220	4975	4975	4975	4975	0
419	20231222	121000	206305220	4975	4980	4980	4975	46
420	20231222	120900	206076210	4985	4985	4985	4985	0
421	20231222	120800	206076210	4985	4985	4985	4985	1
422	20231222	120700	206071225	4985	4985	4985	4985	0
423	20231222	120600	206071225	4985	4985	4985	4985	3
424	20231222	120500	206056270	4985	4985	4985	4980	91
425	20231222	120400	205602650	4980	4980	4980	4980	34
426	20231222	120300	205433330	4980	4980	4980	4980	1
427	20231222	120200	205428350	4985	4985	4985	4985	123
428	20231222	120100	204815195	4985	4985	4985	4985	20
429	20231222	120000	204715495	4980	4975	4980	4975	1455
430	20231222	115900	197470095	4975	4975	4975	4975	70
431	20231222	115800	197121845	4975	4975	4975	4975	0
432	20231222	115700	197121845	4975	4975	4975	4975	23
433	20231222	115600	197007420	4975	4975	4975	4975	0
434	20231222	115500	197007420	4975	4975	4975	4975	14
435	20231222	115400	196937770	4960	4970	4970	4960	46
436	20231222	115300	196709485	4975	4975	4975	4975	0
437	20231222	115200	196709485	4975	4975	4975	4975	0
438	20231222	115100	196709485	4975	4975	4975	4975	3
439	20231222	115000	196694560	4970	4970	4970	4970	217
440	20231222	114900	195616070	4975	4975	4975	4975	0
441	20231222	114800	195616070	4975	4975	4975	4975	0
442	20231222	114700	195616070	4975	4975	4975	4975	21
443	20231222	114600	195511595	4975	4975	4975	4975	4
444	20231222	114500	195491695	4975	4975	4975	4975	0
445	20231222	114400	195491695	4975	4975	4975	4975	18
446	20231222	114300	195402145	4975	4975	4975	4975	0
447	20231222	114200	195402145	4975	4975	4975	4975	20
448	20231222	114100	195302645	4975	4975	4975	4975	18
449	20231222	114000	195213095	4970	4970	4970	4970	199
450	20231222	113900	194224065	4970	4970	4970	4970	10
451	20231222	113800	194174365	4970	4970	4970	4970	46
452	20231222	113700	193945745	4975	4965	4975	4965	578
453	20231222	113600	191073165	4965	4965	4965	4965	0
454	20231222	113500	191073165	4965	4965	4965	4965	63
455	20231222	113400	190760370	4970	4970	4970	4970	149
456	20231222	113300	190019840	4970	4970	4970	4970	0
457	20231222	113200	190019840	4970	4970	4970	4970	0
458	20231222	113100	190019840	4970	4970	4970	4970	0
459	20231222	113000	190019840	4970	4970	4970	4970	51
460	20231222	112900	189766370	4970	4970	4970	4970	0
461	20231222	112800	189766370	4970	4970	4970	4970	18
462	20231222	112700	189676910	4965	4965	4965	4965	10
463	20231222	112600	189627260	4970	4970	4970	4970	0
464	20231222	112500	189627260	4970	4970	4970	4970	165
465	20231222	112400	188807210	4960	4960	4960	4960	0
466	20231222	112300	188807210	4960	4960	4960	4960	30
467	20231222	112200	188658410	4960	4960	4960	4960	47
468	20231222	112100	188425290	4960	4960	4960	4960	0
469	20231222	112000	188425290	4960	4960	4960	4960	40
470	20231222	111900	188226890	4970	4970	4970	4970	0
471	20231222	111800	188226890	4970	4970	4970	4970	0
472	20231222	111700	188226890	4970	4960	4970	4960	55
473	20231222	111600	187954060	4960	4960	4960	4960	0
474	20231222	111500	187954060	4960	4960	4960	4960	0
475	20231222	111400	187954060	4960	4960	4960	4960	186
476	20231222	111300	187031500	4960	4960	4960	4960	397
477	20231222	111200	185062380	4970	4970	4970	4970	5
478	20231222	111100	185037530	4965	4965	4965	4965	178
479	20231222	111000	184153760	4965	4965	4965	4965	3
480	20231222	110900	184138865	4965	4965	4965	4965	0
481	20231222	110800	184138865	4965	4965	4965	4965	0
482	20231222	110700	184138865	4965	4965	4965	4965	383
483	20231222	110600	182237270	4955	4960	4960	4955	472
484	20231222	110500	179896385	4960	4960	4960	4960	0
485	20231222	110400	179896385	4960	4960	4960	4960	0
486	20231222	110300	179896385	4960	4960	4960	4960	3
487	20231222	110200	179881505	4960	4960	4960	4960	0
488	20231222	110100	179881505	4960	4960	4960	4960	0
489	20231222	110000	179881505	4960	4960	4960	4960	0
490	20231222	105900	179881505	4960	4960	4960	4960	3
491	20231222	105800	179866625	4955	4955	4955	4955	0
492	20231222	105700	179866625	4955	4955	4955	4955	0
493	20231222	105600	179866625	4955	4955	4955	4955	0
494	20231222	105500	179866625	4955	4955	4955	4955	31
495	20231222	105400	179713020	4960	4960	4960	4960	150
496	20231222	105300	178969020	4960	4960	4960	4960	0
497	20231222	105200	178969020	4960	4960	4960	4960	0
498	20231222	105100	178969020	4960	4960	4960	4960	0
499	20231222	105000	178969020	4960	4960	4960	4960	173
500	20231222	104900	178110940	4965	4965	4965	4965	1390
501	20231222	104800	171209590	4965	4965	4965	4965	17
502	20231222	104700	171125185	4965	4965	4965	4965	0
503	20231222	104600	171125185	4965	4965	4965	4965	47
504	20231222	104500	170891830	4970	4975	4975	4970	197
505	20231222	104400	169912490	4975	4965	4975	4960	21
506	20231222	104300	169808180	4970	4970	4970	4970	1
507	20231222	104200	169803210	4965	4965	4965	4965	0
508	20231222	104100	169803210	4965	4965	4965	4965	0
509	20231222	104000	169803210	4965	4965	4965	4965	0
510	20231222	103900	169803210	4965	4965	4965	4965	144
511	20231222	103800	169088250	4965	4965	4965	4965	100
512	20231222	103700	168591750	4960	4960	4960	4960	0
513	20231222	103600	168591750	4960	4960	4960	4960	115
514	20231222	103500	168021350	4960	4960	4960	4960	20
515	20231222	103400	167922150	4960	4960	4960	4960	7
516	20231222	103300	167887430	4960	4960	4960	4960	0
517	20231222	103200	167887430	4960	4960	4960	4960	20
518	20231222	103100	167788230	4960	4960	4960	4960	40
519	20231222	103000	167589830	4960	4960	4960	4960	0
520	20231222	102900	167589830	4960	4950	4960	4950	1501
521	20231222	102800	160159870	4945	4945	4945	4945	0
522	20231222	102700	160159870	4945	4950	4950	4945	150
523	20231222	102600	159418070	4970	4970	4970	4970	0
524	20231222	102500	159418070	4970	4965	4970	4965	20
525	20231222	102400	159318720	4950	4950	4950	4950	0
526	20231222	102300	159318720	4950	4950	4950	4950	0
527	20231222	102200	159318720	4950	4950	4950	4950	0
528	20231222	102100	159318720	4950	4950	4950	4950	722
529	20231222	102000	155744820	4950	4950	4950	4950	10
530	20231222	101900	155695320	4945	4945	4945	4945	1
531	20231222	101800	155690375	4970	4970	4970	4970	0
532	20231222	101700	155690375	4970	4970	4970	4970	0
533	20231222	101600	155690375	4970	4940	4970	4940	11
534	20231222	101500	155636005	4940	4955	4955	4940	1535
535	20231222	101400	148049985	4955	4955	4955	4955	0
536	20231222	101300	148049985	4955	4955	4955	4955	3
537	20231222	101200	148035120	4955	4955	4955	4955	0
538	20231222	101100	148035120	4955	4955	4955	4955	0
539	20231222	101000	148035120	4955	4955	4955	4955	14
540	20231222	100900	147965750	4955	4955	4955	4955	0
541	20231222	100800	147965750	4955	4955	4955	4955	0
542	20231222	100700	147965750	4955	4955	4955	4955	0
543	20231222	100600	147965750	4955	4955	4955	4955	1004
544	20231222	100500	142990930	4955	4960	4960	4955	8
545	20231222	100400	142951255	4965	4965	4965	4965	2
546	20231222	100300	142941325	4965	4965	4965	4965	0
547	20231222	100200	142941325	4965	4955	4965	4955	31
548	20231222	100100	142787460	4935	4935	4935	4935	0
549	20231222	100000	142787460	4935	4930	4935	4930	21
550	20231222	095900	142683925	4930	4935	4935	4930	4500
551	20231222	095800	120497025	4930	4935	4935	4930	431
552	20231222	095700	118370985	4935	4935	4935	4935	5004
553	20231222	095600	93676245	4935	4960	4960	4935	33
554	20231222	095500	93512800	4980	4980	4980	4980	0
555	20231222	095400	93512800	4980	4980	4980	4980	0
556	20231222	095300	93512800	4980	4980	4980	4980	0
557	20231222	095200	93512800	4980	4980	4980	4980	0
558	20231222	095100	93512800	4980	4960	4980	4960	70
559	20231222	095000	93165580	4960	4935	4960	4935	1296
560	20231222	094900	86769795	4940	4940	4940	4940	353
561	20231222	094800	85025975	4945	4945	4945	4945	62
562	20231222	094700	84719385	4945	4940	4945	4940	2005
563	20231222	094600	74814660	4940	4940	4940	4940	2670
564	20231222	094500	61624860	4945	4950	4950	4945	1883
565	20231222	094400	52313110	4950	4955	4955	4950	2531
566	20231222	094300	39784395	4955	4955	4955	4955	1000
567	20231222	094200	34829395	4960	4970	4970	4960	3696
568	20231222	094100	16482140	4990	4990	4990	4990	0
569	20231222	094000	16482140	4990	4990	4990	4990	0
570	20231222	093900	16482140	4990	4990	4990	4990	1
571	20231222	093800	16477150	4970	4970	4970	4970	740
572	20231222	093700	12799350	4990	4990	4990	4990	0
573	20231222	093600	12799350	4990	4990	4990	4990	0
574	20231222	093500	12799350	4990	4990	4990	4990	240
575	20231222	093400	11601750	4970	4975	4975	4970	1005
576	20231222	093300	6606800	4975	4975	4975	4975	0
577	20231222	093200	6606800	4975	4975	4975	4975	509
578	20231222	093100	4074525	4990	4990	4990	4990	0
579	20231222	093000	4074525	4990	4990	4990	4990	0
580	20231222	092900	4074525	4990	4990	4990	4990	0
581	20231222	092800	4074525	4990	4990	4990	4990	0
582	20231222	092700	4074525	4990	4990	4990	4990	0
583	20231222	092600	4074525	4990	4990	4990	4990	0
584	20231222	092500	4074525	4990	4990	4990	4990	0
585	20231222	092400	4074525	4990	4990	4990	4990	0
586	20231222	092300	4074525	4990	4990	4990	4990	0
587	20231222	092200	4074525	4990	4990	4990	4990	1
588	20231222	092100	4069535	4975	4980	4980	4975	490
589	20231222	092000	1631730	4990	4990	4990	4990	0
590	20231222	091900	1631730	4990	4990	4990	4990	0
591	20231222	091800	1631730	4990	4990	4990	4990	0
592	20231222	091700	1631730	4990	4990	4990	4990	2
593	20231222	091600	1621750	4990	4990	4990	4990	0
594	20231222	091500	1621750	4990	4990	4990	4990	0
595	20231222	091400	1621750	4990	4990	4990	4990	0
596	20231222	091300	1621750	4990	4990	4990	4990	0
597	20231222	091200	1621750	4990	4990	4990	4990	0
598	20231222	091100	1621750	4990	4990	4990	4990	0
599	20231222	091000	1621750	4990	4990	4990	4990	20
600	20231222	090900	1521950	4990	4990	4990	4990	0
601	20231222	090800	1521950	4990	4990	4990	4990	222
602	20231222	090700	414170	4990	4990	4990	4990	0
603	20231222	090600	414170	4990	4990	4990	4990	30
604	20231222	090500	264470	4990	4990	4990	4990	0
605	20231222	090400	264470	4990	4990	4990	4990	24
606	20231222	090300	144710	4990	4990	4990	4990	4
607	20231222	090200	124750	4990	4990	4990	4990	10
608	20231222	090100	74850	4990	4990	4990	4990	4
609	20231222	090000	54890	4990	4990	4990	4990	11