KissMeData/347700/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	210900	142468540	2705	2705	2705	2705	968
3	20231222	210800	142468540	2705	2705	2705	2705	0
4	20231222	210700	142468540	2705	2705	2705	2705	0
5	20231222	210600	142468540	2705	2705	2705	2705	0
6	20231222	210500	142468540	2705	2705	2705	2705	0
7	20231222	210400	142468540	2705	2705	2705	2705	0
8	20231222	210300	142468540	2705	2705	2705	2705	0
9	20231222	210200	142468540	2705	2705	2705	2705	0
10	20231222	210100	142468540	2705	2705	2705	2705	0
11	20231222	210000	142468540	2705	2705	2705	2705	0
12	20231222	205900	142468540	2705	2705	2705	2705	0
13	20231222	205800	142468540	2705	2705	2705	2705	0
14	20231222	205700	142468540	2705	2705	2705	2705	0
15	20231222	205600	142468540	2705	2705	2705	2705	0
16	20231222	205500	142468540	2705	2705	2705	2705	0
17	20231222	205400	142468540	2705	2705	2705	2705	0
18	20231222	205300	142468540	2705	2705	2705	2705	0
19	20231222	205200	142468540	2705	2705	2705	2705	0
20	20231222	205100	142468540	2705	2705	2705	2705	0
21	20231222	205000	142468540	2705	2705	2705	2705	0
22	20231222	204900	142468540	2705	2705	2705	2705	0
23	20231222	204800	142468540	2705	2705	2705	2705	0
24	20231222	204700	142468540	2705	2705	2705	2705	0
25	20231222	204600	142468540	2705	2705	2705	2705	0
26	20231222	204500	142468540	2705	2705	2705	2705	0
27	20231222	204400	142468540	2705	2705	2705	2705	0
28	20231222	204300	142468540	2705	2705	2705	2705	0
29	20231222	204200	142468540	2705	2705	2705	2705	0
30	20231222	204100	142468540	2705	2705	2705	2705	0
31	20231222	204000	142468540	2705	2705	2705	2705	0
32	20231222	203900	142468540	2705	2705	2705	2705	968
33	20231222	203800	142468540	2705	2705	2705	2705	0
34	20231222	203700	142468540	2705	2705	2705	2705	0
35	20231222	203600	142468540	2705	2705	2705	2705	0
36	20231222	203500	142468540	2705	2705	2705	2705	0
37	20231222	203400	142468540	2705	2705	2705	2705	0
38	20231222	203300	142468540	2705	2705	2705	2705	0
39	20231222	203200	142468540	2705	2705	2705	2705	0
40	20231222	203100	142468540	2705	2705	2705	2705	0
41	20231222	203000	142468540	2705	2705	2705	2705	0
42	20231222	202900	142468540	2705	2705	2705	2705	0
43	20231222	202800	142468540	2705	2705	2705	2705	0
44	20231222	202700	142468540	2705	2705	2705	2705	0
45	20231222	202600	142468540	2705	2705	2705	2705	0
46	20231222	202500	142468540	2705	2705	2705	2705	0
47	20231222	202400	142468540	2705	2705	2705	2705	0
48	20231222	202300	142468540	2705	2705	2705	2705	0
49	20231222	202200	142468540	2705	2705	2705	2705	0
50	20231222	202100	142468540	2705	2705	2705	2705	0
51	20231222	202000	142468540	2705	2705	2705	2705	0
52	20231222	201900	142468540	2705	2705	2705	2705	0
53	20231222	201800	142468540	2705	2705	2705	2705	0
54	20231222	201700	142468540	2705	2705	2705	2705	0
55	20231222	201600	142468540	2705	2705	2705	2705	0
56	20231222	201500	142468540	2705	2705	2705	2705	0
57	20231222	201400	142468540	2705	2705	2705	2705	0
58	20231222	201300	142468540	2705	2705	2705	2705	0
59	20231222	201200	142468540	2705	2705	2705	2705	0
60	20231222	201100	142468540	2705	2705	2705	2705	0
61	20231222	201000	142468540	2705	2705	2705	2705	0
62	20231222	200900	142468540	2705	2705	2705	2705	968
63	20231222	200800	142468540	2705	2705	2705	2705	0
64	20231222	200700	142468540	2705	2705	2705	2705	0
65	20231222	200600	142468540	2705	2705	2705	2705	0
66	20231222	200500	142468540	2705	2705	2705	2705	0
67	20231222	200400	142468540	2705	2705	2705	2705	0
68	20231222	200300	142468540	2705	2705	2705	2705	0
69	20231222	200200	142468540	2705	2705	2705	2705	0
70	20231222	200100	142468540	2705	2705	2705	2705	0
71	20231222	200000	142468540	2705	2705	2705	2705	0
72	20231222	195900	142468540	2705	2705	2705	2705	0
73	20231222	195800	142468540	2705	2705	2705	2705	0
74	20231222	195700	142468540	2705	2705	2705	2705	0
75	20231222	195600	142468540	2705	2705	2705	2705	0
76	20231222	195500	142468540	2705	2705	2705	2705	0
77	20231222	195400	142468540	2705	2705	2705	2705	0
78	20231222	195300	142468540	2705	2705	2705	2705	0
79	20231222	195200	142468540	2705	2705	2705	2705	0
80	20231222	195100	142468540	2705	2705	2705	2705	0
81	20231222	195000	142468540	2705	2705	2705	2705	0
82	20231222	194900	142468540	2705	2705	2705	2705	0
83	20231222	194800	142468540	2705	2705	2705	2705	0
84	20231222	194700	142468540	2705	2705	2705	2705	0
85	20231222	194600	142468540	2705	2705	2705	2705	0
86	20231222	194500	142468540	2705	2705	2705	2705	0
87	20231222	194400	142468540	2705	2705	2705	2705	0
88	20231222	194300	142468540	2705	2705	2705	2705	0
89	20231222	194200	142468540	2705	2705	2705	2705	0
90	20231222	194100	142468540	2705	2705	2705	2705	0
91	20231222	194000	142468540	2705	2705	2705	2705	0
92	20231222	193900	142468540	2705	2705	2705	2705	968
93	20231222	193800	142468540	2705	2705	2705	2705	0
94	20231222	193700	142468540	2705	2705	2705	2705	0
95	20231222	193600	142468540	2705	2705	2705	2705	0
96	20231222	193500	142468540	2705	2705	2705	2705	0
97	20231222	193400	142468540	2705	2705	2705	2705	0
98	20231222	193300	142468540	2705	2705	2705	2705	0
99	20231222	193200	142468540	2705	2705	2705	2705	0
100	20231222	193100	142468540	2705	2705	2705	2705	0
101	20231222	193000	142468540	2705	2705	2705	2705	0
102	20231222	192900	142468540	2705	2705	2705	2705	0
103	20231222	192800	142468540	2705	2705	2705	2705	0
104	20231222	192700	142468540	2705	2705	2705	2705	0
105	20231222	192600	142468540	2705	2705	2705	2705	0
106	20231222	192500	142468540	2705	2705	2705	2705	0
107	20231222	192400	142468540	2705	2705	2705	2705	0
108	20231222	192300	142468540	2705	2705	2705	2705	0
109	20231222	192200	142468540	2705	2705	2705	2705	0
110	20231222	192100	142468540	2705	2705	2705	2705	0
111	20231222	192000	142468540	2705	2705	2705	2705	0
112	20231222	191900	142468540	2705	2705	2705	2705	0
113	20231222	191800	142468540	2705	2705	2705	2705	0
114	20231222	191700	142468540	2705	2705	2705	2705	0
115	20231222	191600	142468540	2705	2705	2705	2705	0
116	20231222	191500	142468540	2705	2705	2705	2705	0
117	20231222	191400	142468540	2705	2705	2705	2705	0
118	20231222	191300	142468540	2705	2705	2705	2705	0
119	20231222	191200	142468540	2705	2705	2705	2705	0
120	20231222	191100	142468540	2705	2705	2705	2705	0
121	20231222	191000	142468540	2705	2705	2705	2705	0
122	20231222	190900	142468540	2705	2705	2705	2705	968
123	20231222	190800	142468540	2705	2705	2705	2705	0
124	20231222	190700	142468540	2705	2705	2705	2705	0
125	20231222	190600	142468540	2705	2705	2705	2705	0
126	20231222	190500	142468540	2705	2705	2705	2705	0
127	20231222	190400	142468540	2705	2705	2705	2705	0
128	20231222	190300	142468540	2705	2705	2705	2705	0
129	20231222	190200	142468540	2705	2705	2705	2705	0
130	20231222	190100	142468540	2705	2705	2705	2705	0
131	20231222	190000	142468540	2705	2705	2705	2705	0
132	20231222	185900	142468540	2705	2705	2705	2705	0
133	20231222	185800	142468540	2705	2705	2705	2705	0
134	20231222	185700	142468540	2705	2705	2705	2705	0
135	20231222	185600	142468540	2705	2705	2705	2705	0
136	20231222	185500	142468540	2705	2705	2705	2705	0
137	20231222	185400	142468540	2705	2705	2705	2705	0
138	20231222	185300	142468540	2705	2705	2705	2705	0
139	20231222	185200	142468540	2705	2705	2705	2705	0
140	20231222	185100	142468540	2705	2705	2705	2705	0
141	20231222	185000	142468540	2705	2705	2705	2705	0
142	20231222	184900	142468540	2705	2705	2705	2705	0
143	20231222	184800	142468540	2705	2705	2705	2705	0
144	20231222	184700	142468540	2705	2705	2705	2705	0
145	20231222	184600	142468540	2705	2705	2705	2705	0
146	20231222	184500	142468540	2705	2705	2705	2705	0
147	20231222	184400	142468540	2705	2705	2705	2705	0
148	20231222	184300	142468540	2705	2705	2705	2705	0
149	20231222	184200	142468540	2705	2705	2705	2705	0
150	20231222	184100	142468540	2705	2705	2705	2705	0
151	20231222	184000	142468540	2705	2705	2705	2705	0
152	20231222	183900	142468540	2705	2705	2705	2705	968
153	20231222	183800	142468540	2705	2705	2705	2705	0
154	20231222	183700	142468540	2705	2705	2705	2705	0
155	20231222	183600	142468540	2705	2705	2705	2705	0
156	20231222	183500	142468540	2705	2705	2705	2705	0
157	20231222	183400	142468540	2705	2705	2705	2705	0
158	20231222	183300	142468540	2705	2705	2705	2705	0
159	20231222	183200	142468540	2705	2705	2705	2705	0
160	20231222	183100	142468540	2705	2705	2705	2705	0
161	20231222	183000	142468540	2705	2705	2705	2705	0
162	20231222	182900	142468540	2705	2705	2705	2705	0
163	20231222	182800	142468540	2705	2705	2705	2705	0
164	20231222	182700	142468540	2705	2705	2705	2705	0
165	20231222	182600	142468540	2705	2705	2705	2705	0
166	20231222	182500	142468540	2705	2705	2705	2705	0
167	20231222	182400	142468540	2705	2705	2705	2705	0
168	20231222	182300	142468540	2705	2705	2705	2705	0
169	20231222	182200	142468540	2705	2705	2705	2705	0
170	20231222	182100	142468540	2705	2705	2705	2705	0
171	20231222	182000	142468540	2705	2705	2705	2705	0
172	20231222	181900	142468540	2705	2705	2705	2705	0
173	20231222	181800	142468540	2705	2705	2705	2705	0
174	20231222	181700	142468540	2705	2705	2705	2705	0
175	20231222	181600	142468540	2705	2705	2705	2705	0
176	20231222	181500	142468540	2705	2705	2705	2705	0
177	20231222	181400	142468540	2705	2705	2705	2705	0
178	20231222	181300	142468540	2705	2705	2705	2705	0
179	20231222	181200	142468540	2705	2705	2705	2705	0
180	20231222	181100	142468540	2705	2705	2705	2705	0
181	20231222	181000	142468540	2705	2705	2705	2705	0
182	20231222	180900	142468540	2705	2705	2705	2705	968
183	20231222	180800	142468540	2705	2705	2705	2705	0
184	20231222	180700	142468540	2705	2705	2705	2705	0
185	20231222	180600	142468540	2705	2705	2705	2705	0
186	20231222	180500	142468540	2705	2705	2705	2705	0
187	20231222	180400	142468540	2705	2705	2705	2705	0
188	20231222	180300	142468540	2705	2705	2705	2705	0
189	20231222	180200	142468540	2705	2705	2705	2705	0
190	20231222	180100	142468540	2705	2705	2705	2705	0
191	20231222	180000	142468540	2705	2705	2705	2705	0
192	20231222	175900	142468540	2705	2705	2705	2705	0
193	20231222	175800	142468540	2705	2705	2705	2705	0
194	20231222	175700	142468540	2705	2705	2705	2705	0
195	20231222	175600	142468540	2705	2705	2705	2705	0
196	20231222	175500	142468540	2705	2705	2705	2705	0
197	20231222	175400	142468540	2705	2705	2705	2705	0
198	20231222	175300	142468540	2705	2705	2705	2705	0
199	20231222	175200	142468540	2705	2705	2705	2705	0
200	20231222	175100	142468540	2705	2705	2705	2705	0
201	20231222	175000	142468540	2705	2705	2705	2705	0
202	20231222	174900	142468540	2705	2705	2705	2705	0
203	20231222	174800	142468540	2705	2705	2705	2705	0
204	20231222	174700	142468540	2705	2705	2705	2705	0
205	20231222	174600	142468540	2705	2705	2705	2705	0
206	20231222	174500	142468540	2705	2705	2705	2705	0
207	20231222	174400	142468540	2705	2705	2705	2705	0
208	20231222	174300	142468540	2705	2705	2705	2705	0
209	20231222	174200	142468540	2705	2705	2705	2705	0
210	20231222	174100	142468540	2705	2705	2705	2705	0
211	20231222	174000	142468540	2705	2705	2705	2705	0
212	20231222	173900	142468540	2705	2705	2705	2705	968
213	20231222	173800	142468540	2705	2705	2705	2705	0
214	20231222	173700	142468540	2705	2705	2705	2705	0
215	20231222	173600	142468540	2705	2705	2705	2705	0
216	20231222	173500	142468540	2705	2705	2705	2705	0
217	20231222	173400	142468540	2705	2705	2705	2705	0
218	20231222	173300	142468540	2705	2705	2705	2705	0
219	20231222	173200	142468540	2705	2705	2705	2705	0
220	20231222	173100	142468540	2705	2705	2705	2705	0
221	20231222	173000	142468540	2705	2705	2705	2705	0
222	20231222	172900	142468540	2705	2705	2705	2705	0
223	20231222	172800	142468540	2705	2705	2705	2705	0
224	20231222	172700	142468540	2705	2705	2705	2705	0
225	20231222	172600	142468540	2705	2705	2705	2705	0
226	20231222	172500	142468540	2705	2705	2705	2705	0
227	20231222	172400	142468540	2705	2705	2705	2705	0
228	20231222	172300	142468540	2705	2705	2705	2705	0
229	20231222	172200	142468540	2705	2705	2705	2705	0
230	20231222	172100	142468540	2705	2705	2705	2705	0
231	20231222	172000	142468540	2705	2705	2705	2705	0
232	20231222	171900	142468540	2705	2705	2705	2705	0
233	20231222	171800	142468540	2705	2705	2705	2705	0
234	20231222	171700	142468540	2705	2705	2705	2705	0
235	20231222	171600	142468540	2705	2705	2705	2705	0
236	20231222	171500	142468540	2705	2705	2705	2705	0
237	20231222	171400	142468540	2705	2705	2705	2705	0
238	20231222	171300	142468540	2705	2705	2705	2705	0
239	20231222	171200	142468540	2705	2705	2705	2705	0
240	20231222	171100	142468540	2705	2705	2705	2705	0
241	20231222	171000	142468540	2705	2705	2705	2705	0
242	20231222	170900	142468540	2705	2705	2705	2705	968
243	20231222	170800	142468540	2705	2705	2705	2705	0
244	20231222	170700	142468540	2705	2705	2705	2705	0
245	20231222	170600	142468540	2705	2705	2705	2705	0
246	20231222	170500	142468540	2705	2705	2705	2705	0
247	20231222	170400	142468540	2705	2705	2705	2705	0
248	20231222	170300	142468540	2705	2705	2705	2705	0
249	20231222	170200	142468540	2705	2705	2705	2705	0
250	20231222	170100	142468540	2705	2705	2705	2705	0
251	20231222	170000	142468540	2705	2705	2705	2705	0
252	20231222	165900	142468540	2705	2705	2705	2705	0
253	20231222	165800	142468540	2705	2705	2705	2705	0
254	20231222	165700	142468540	2705	2705	2705	2705	0
255	20231222	165600	142468540	2705	2705	2705	2705	0
256	20231222	165500	142468540	2705	2705	2705	2705	0
257	20231222	165400	142468540	2705	2705	2705	2705	0
258	20231222	165300	142468540	2705	2705	2705	2705	0
259	20231222	165200	142468540	2705	2705	2705	2705	0
260	20231222	165100	142468540	2705	2705	2705	2705	0
261	20231222	165000	142468540	2705	2705	2705	2705	0
262	20231222	164900	142468540	2705	2705	2705	2705	0
263	20231222	164800	142468540	2705	2705	2705	2705	0
264	20231222	164700	142468540	2705	2705	2705	2705	0
265	20231222	164600	142468540	2705	2705	2705	2705	0
266	20231222	164500	142468540	2705	2705	2705	2705	0
267	20231222	164400	142468540	2705	2705	2705	2705	0
268	20231222	164300	142468540	2705	2705	2705	2705	0
269	20231222	164200	142468540	2705	2705	2705	2705	0
270	20231222	164100	142468540	2705	2705	2705	2705	0
271	20231222	164000	142468540	2705	2705	2705	2705	0
272	20231222	163900	142468540	2705	2705	2705	2705	968
273	20231222	163800	142468540	2705	2705	2705	2705	0
274	20231222	163700	142468540	2705	2705	2705	2705	0
275	20231222	163600	142468540	2705	2705	2705	2705	0
276	20231222	163500	142468540	2705	2705	2705	2705	0
277	20231222	163400	142468540	2705	2705	2705	2705	0
278	20231222	163300	142468540	2705	2705	2705	2705	0
279	20231222	163200	142468540	2705	2705	2705	2705	0
280	20231222	163100	142468540	2705	2705	2705	2705	0
281	20231222	163000	142468540	2705	2705	2705	2705	0
282	20231222	162900	142468540	2705	2705	2705	2705	0
283	20231222	162800	142468540	2705	2705	2705	2705	0
284	20231222	162700	142468540	2705	2705	2705	2705	0
285	20231222	162600	142468540	2705	2705	2705	2705	0
286	20231222	162500	142468540	2705	2705	2705	2705	0
287	20231222	162400	142468540	2705	2705	2705	2705	0
288	20231222	162300	142468540	2705	2705	2705	2705	0
289	20231222	162200	142468540	2705	2705	2705	2705	0
290	20231222	162100	142468540	2705	2705	2705	2705	0
291	20231222	162000	142468540	2705	2705	2705	2705	0
292	20231222	161900	142468540	2705	2705	2705	2705	0
293	20231222	161800	142468540	2705	2705	2705	2705	0
294	20231222	161700	142468540	2705	2705	2705	2705	0
295	20231222	161600	142468540	2705	2705	2705	2705	0
296	20231222	161500	142468540	2705	2705	2705	2705	0
297	20231222	161400	142468540	2705	2705	2705	2705	0
298	20231222	161300	142468540	2705	2705	2705	2705	0
299	20231222	161200	142468540	2705	2705	2705	2705	0
300	20231222	161100	142468540	2705	2705	2705	2705	0
301	20231222	161000	142468540	2705	2705	2705	2705	0
302	20231222	160900	142468540	2705	2705	2705	2705	968
303	20231222	160800	142468540	2705	2705	2705	2705	0
304	20231222	160700	142468540	2705	2705	2705	2705	0
305	20231222	160600	142468540	2705	2705	2705	2705	0
306	20231222	160500	142468540	2705	2705	2705	2705	0
307	20231222	160400	142468540	2705	2705	2705	2705	0
308	20231222	160300	142468540	2705	2705	2705	2705	0
309	20231222	160200	142468540	2705	2705	2705	2705	0
310	20231222	160100	142468540	2705	2705	2705	2705	0
311	20231222	160000	142468540	2705	2705	2705	2705	0
312	20231222	155900	142468540	2705	2705	2705	2705	0
313	20231222	155800	142468540	2705	2705	2705	2705	0
314	20231222	155700	142468540	2705	2705	2705	2705	0
315	20231222	155600	142468540	2705	2705	2705	2705	0
316	20231222	155500	142468540	2705	2705	2705	2705	0
317	20231222	155400	142468540	2705	2705	2705	2705	0
318	20231222	155300	142468540	2705	2705	2705	2705	0
319	20231222	155200	142468540	2705	2705	2705	2705	0
320	20231222	155100	142468540	2705	2705	2705	2705	0
321	20231222	155000	142468540	2705	2705	2705	2705	0
322	20231222	154900	142468540	2705	2705	2705	2705	0
323	20231222	154800	142468540	2705	2705	2705	2705	0
324	20231222	154700	142468540	2705	2705	2705	2705	0
325	20231222	154600	142468540	2705	2705	2705	2705	0
326	20231222	154500	142468540	2705	2705	2705	2705	0
327	20231222	154400	142468540	2705	2705	2705	2705	0
328	20231222	154300	142468540	2705	2705	2705	2705	0
329	20231222	154200	142468540	2705	2705	2705	2705	0
330	20231222	154100	142468540	2705	2705	2705	2705	0
331	20231222	154000	142468540	2705	2705	2705	2705	0
332	20231222	153900	142468540	2705	2705	2705	2705	968
333	20231222	153800	142468540	2705	2705	2705	2705	0
334	20231222	153700	142468540	2705	2705	2705	2705	0
335	20231222	153600	142468540	2705	2705	2705	2705	0
336	20231222	153500	142468540	2705	2705	2705	2705	0
337	20231222	153400	142468540	2705	2705	2705	2705	0
338	20231222	153300	142468540	2705	2705	2705	2705	0
339	20231222	153200	142468540	2705	2705	2705	2705	0
340	20231222	153100	142468540	2705	2705	2705	2705	0
341	20231222	153000	142468540	2705	2705	2705	2705	968
342	20231222	152900	139850100	2660	2660	2660	2660	0
343	20231222	152800	139850100	2660	2660	2660	2660	0
344	20231222	152700	139850100	2660	2660	2660	2660	0
345	20231222	152600	139850100	2660	2660	2660	2660	0
346	20231222	152500	139850100	2660	2660	2660	2660	0
347	20231222	152400	139850100	2660	2660	2660	2660	0
348	20231222	152300	139850100	2660	2660	2660	2660	0
349	20231222	152200	139850100	2660	2660	2660	2660	0
350	20231222	152100	139850100	2660	2660	2660	2660	0
351	20231222	152000	139850100	2660	2660	2660	2660	0
352	20231222	151900	139850100	2660	2660	2660	2660	0
353	20231222	151800	139850100	2660	2660	2660	2660	1
354	20231222	151700	139847440	2690	2690	2690	2690	44
355	20231222	151600	139729080	2685	2685	2685	2685	31
356	20231222	151500	139645845	2665	2665	2665	2665	110
357	20231222	151400	139352695	2665	2685	2685	2665	118
358	20231222	151300	139038145	2685	2685	2685	2685	0
359	20231222	151200	139038145	2685	2685	2685	2685	0
360	20231222	151100	139038145	2685	2685	2685	2685	0
361	20231222	151000	139038145	2685	2685	2685	2685	1
362	20231222	150900	139035460	2685	2685	2685	2685	3
363	20231222	150800	139027405	2695	2695	2695	2695	3
364	20231222	150700	139019320	2695	2695	2695	2695	11
365	20231222	150600	138989675	2690	2690	2690	2690	4
366	20231222	150500	138978915	2690	2690	2690	2685	552
367	20231222	150400	137494285	2705	2705	2705	2705	100
368	20231222	150300	137223785	2705	2705	2705	2705	1
369	20231222	150200	137221080	2710	2700	2710	2700	107
370	20231222	150100	136931175	2700	2695	2700	2695	186
371	20231222	150000	136429475	2695	2695	2695	2695	0
372	20231222	145900	136429475	2695	2685	2695	2685	146
373	20231222	145800	136036190	2675	2675	2675	2675	0
374	20231222	145700	136036190	2675	2675	2675	2675	0
375	20231222	145600	136036190	2675	2675	2695	2675	3028
376	20231222	145500	127897225	2670	2670	2670	2670	11
377	20231222	145400	127867855	2675	2675	2675	2675	0
378	20231222	145300	127867855	2675	2675	2675	2675	0
379	20231222	145200	127867855	2675	2675	2675	2675	0
380	20231222	145100	127867855	2675	2675	2675	2675	0
381	20231222	145000	127867855	2675	2675	2675	2675	0
382	20231222	144900	127867855	2675	2675	2675	2675	0
383	20231222	144800	127867855	2675	2675	2675	2675	0
384	20231222	144700	127867855	2675	2675	2675	2675	0
385	20231222	144600	127867855	2675	2675	2675	2675	0
386	20231222	144500	127867855	2675	2670	2675	2670	121
387	20231222	144400	127544310	2655	2655	2655	2655	0
388	20231222	144300	127544310	2655	2655	2655	2655	4
389	20231222	144200	127533690	2655	2655	2655	2655	46
390	20231222	144100	127411560	2670	2670	2670	2670	2
391	20231222	144000	127406220	2675	2675	2675	2675	0
392	20231222	143900	127406220	2675	2675	2675	2675	0
393	20231222	143800	127406220	2675	2675	2675	2675	0
394	20231222	143700	127406220	2675	2675	2675	2675	0
395	20231222	143600	127406220	2675	2675	2675	2675	25
396	20231222	143500	127339345	2675	2675	2675	2675	0
397	20231222	143400	127339345	2675	2655	2675	2655	112
398	20231222	143300	127041965	2655	2655	2655	2655	1
399	20231222	143200	127039310	2650	2650	2650	2650	0
400	20231222	143100	127039310	2650	2650	2650	2650	0
401	20231222	143000	127039310	2650	2650	2650	2650	0
402	20231222	142900	127039310	2650	2650	2650	2650	0
403	20231222	142800	127039310	2650	2650	2650	2650	0
404	20231222	142700	127039310	2650	2650	2650	2650	193
405	20231222	142600	126527860	2645	2645	2645	2645	0
406	20231222	142500	126527860	2645	2645	2645	2645	0
407	20231222	142400	126527860	2645	2645	2645	2645	14
408	20231222	142300	126490830	2650	2650	2650	2645	16
409	20231222	142200	126448500	2645	2645	2645	2645	176
410	20231222	142100	125982980	2640	2640	2640	2640	0
411	20231222	142000	125982980	2640	2640	2640	2640	52
412	20231222	141900	125845700	2645	2645	2650	2645	14
413	20231222	141800	125808650	2650	2655	2655	2650	31
414	20231222	141700	125726360	2655	2655	2655	2655	0
415	20231222	141600	125726360	2655	2655	2655	2655	0
416	20231222	141500	125726360	2655	2655	2655	2655	0
417	20231222	141400	125726360	2655	2655	2655	2655	7
418	20231222	141300	125707775	2655	2655	2655	2655	0
419	20231222	141200	125707775	2655	2655	2655	2655	0
420	20231222	141100	125707775	2655	2655	2655	2655	0
421	20231222	141000	125707775	2655	2655	2655	2655	0
422	20231222	140900	125707775	2655	2655	2655	2655	0
423	20231222	140800	125707775	2655	2655	2655	2655	0
424	20231222	140700	125707775	2655	2655	2655	2655	0
425	20231222	140600	125707775	2655	2655	2655	2655	0
426	20231222	140500	125707775	2655	2655	2655	2655	0
427	20231222	140400	125707775	2655	2655	2655	2655	0
428	20231222	140300	125707775	2655	2655	2655	2655	0
429	20231222	140200	125707775	2655	2655	2655	2655	0
430	20231222	140100	125707775	2655	2655	2655	2655	56
431	20231222	140000	125559095	2655	2655	2655	2655	3
432	20231222	135900	125551130	2660	2660	2660	2660	0
433	20231222	135800	125551130	2660	2660	2660	2660	0
434	20231222	135700	125551130	2660	2660	2660	2660	1
435	20231222	135600	125548470	2645	2645	2645	2645	0
436	20231222	135500	125548470	2645	2645	2645	2645	0
437	20231222	135400	125548470	2645	2645	2645	2645	0
438	20231222	135300	125548470	2645	2645	2645	2645	30
439	20231222	135200	125469120	2650	2650	2650	2650	0
440	20231222	135100	125469120	2650	2650	2650	2650	12
441	20231222	135000	125437320	2650	2650	2650	2650	36
442	20231222	134900	125341920	2650	2650	2650	2650	0
443	20231222	134800	125341920	2650	2650	2650	2650	0
444	20231222	134700	125341920	2650	2650	2650	2650	0
445	20231222	134600	125341920	2650	2650	2650	2650	0
446	20231222	134500	125341920	2650	2650	2650	2650	0
447	20231222	134400	125341920	2650	2655	2655	2650	4281
448	20231222	134300	113995570	2680	2680	2680	2680	0
449	20231222	134200	113995570	2680	2680	2680	2680	0
450	20231222	134100	113995570	2680	2680	2680	2680	0
451	20231222	134000	113995570	2680	2680	2680	2680	0
452	20231222	133900	113995570	2680	2680	2680	2680	0
453	20231222	133800	113995570	2680	2680	2680	2680	0
454	20231222	133700	113995570	2680	2680	2680	2680	0
455	20231222	133600	113995570	2680	2680	2680	2680	0
456	20231222	133500	113995570	2680	2680	2680	2680	0
457	20231222	133400	113995570	2680	2680	2680	2680	0
458	20231222	133300	113995570	2680	2680	2680	2680	0
459	20231222	133200	113995570	2680	2680	2680	2680	0
460	20231222	133100	113995570	2680	2680	2680	2680	0
461	20231222	133000	113995570	2680	2680	2680	2680	0
462	20231222	132900	113995570	2680	2680	2680	2680	0
463	20231222	132800	113995570	2680	2680	2680	2680	0
464	20231222	132700	113995570	2680	2680	2680	2680	0
465	20231222	132600	113995570	2680	2680	2680	2680	0
466	20231222	132500	113995570	2680	2670	2680	2670	15
467	20231222	132400	113955440	2680	2680	2680	2680	0
468	20231222	132300	113955440	2680	2680	2680	2680	0
469	20231222	132200	113955440	2680	2660	2680	2660	22
470	20231222	132100	113896640	2675	2675	2675	2675	0
471	20231222	132000	113896640	2675	2675	2675	2675	0
472	20231222	131900	113896640	2675	2675	2675	2675	0
473	20231222	131800	113896640	2675	2675	2675	2675	0
474	20231222	131700	113896640	2675	2675	2675	2675	0
475	20231222	131600	113896640	2675	2660	2675	2660	55
476	20231222	131500	113749845	2660	2660	2660	2660	150
477	20231222	131400	113350845	2660	2660	2660	2660	61
478	20231222	131300	113188585	2660	2660	2660	2655	327
479	20231222	131200	112318770	2670	2670	2670	2670	0
480	20231222	131100	112318770	2670	2670	2670	2670	0
481	20231222	131000	112318770	2670	2670	2670	2670	6
482	20231222	130900	112302750	2665	2665	2665	2665	11
483	20231222	130800	112273435	2670	2670	2670	2670	413
484	20231222	130700	111170725	2670	2670	2670	2670	9
485	20231222	130600	111146695	2675	2675	2675	2675	0
486	20231222	130500	111146695	2675	2675	2675	2675	0
487	20231222	130400	111146695	2675	2675	2675	2675	6
488	20231222	130300	111130645	2670	2670	2670	2670	0
489	20231222	130200	111130645	2670	2670	2670	2670	0
490	20231222	130100	111130645	2670	2670	2670	2670	0
491	20231222	130000	111130645	2670	2670	2670	2670	0
492	20231222	125900	111130645	2670	2670	2670	2670	0
493	20231222	125800	111130645	2670	2670	2670	2670	0
494	20231222	125700	111130645	2670	2670	2670	2670	5
495	20231222	125600	111117295	2670	2670	2670	2670	1
496	20231222	125500	111114625	2670	2670	2670	2670	0
497	20231222	125400	111114625	2670	2670	2670	2670	19
498	20231222	125300	111063895	2670	2670	2670	2670	0
499	20231222	125200	111063895	2670	2670	2670	2670	312
500	20231222	125100	110230855	2680	2680	2680	2680	0
501	20231222	125000	110230855	2680	2680	2680	2680	0
502	20231222	124900	110230855	2680	2680	2680	2680	0
503	20231222	124800	110230855	2680	2680	2680	2680	0
504	20231222	124700	110230855	2680	2680	2680	2680	0
505	20231222	124600	110230855	2680	2680	2680	2680	0
506	20231222	124500	110230855	2680	2680	2680	2680	0
507	20231222	124400	110230855	2680	2680	2680	2680	1
508	20231222	124300	110228175	2670	2670	2670	2670	0
509	20231222	124200	110228175	2670	2670	2670	2670	0
510	20231222	124100	110228175	2670	2670	2670	2670	0
511	20231222	124000	110228175	2670	2670	2670	2670	0
512	20231222	123900	110228175	2670	2670	2670	2670	0
513	20231222	123800	110228175	2670	2670	2670	2670	1
514	20231222	123700	110225505	2680	2680	2680	2680	1
515	20231222	123600	110222825	2685	2685	2685	2685	0
516	20231222	123500	110222825	2685	2685	2685	2685	0
517	20231222	123400	110222825	2685	2685	2685	2685	0
518	20231222	123300	110222825	2685	2685	2685	2685	0
519	20231222	123200	110222825	2685	2685	2685	2685	0
520	20231222	123100	110222825	2685	2685	2685	2685	0
521	20231222	123000	110222825	2685	2685	2685	2685	0
522	20231222	122900	110222825	2685	2685	2685	2685	0
523	20231222	122800	110222825	2685	2680	2685	2680	102
524	20231222	122700	109949295	2685	2685	2685	2685	1
525	20231222	122600	109946610	2680	2680	2680	2680	0
526	20231222	122500	109946610	2680	2680	2685	2680	16
527	20231222	122400	109903725	2685	2680	2685	2680	100
528	20231222	122300	109635310	2680	2680	2680	2680	378
529	20231222	122200	108622270	2675	2675	2675	2675	0
530	20231222	122100	108622270	2675	2675	2675	2675	48
531	20231222	122000	108493870	2680	2680	2680	2680	0
532	20231222	121900	108493870	2680	2675	2680	2675	576
533	20231222	121800	106952975	2670	2670	2670	2670	1
534	20231222	121700	106950305	2670	2670	2670	2670	4
535	20231222	121600	106939625	2670	2670	2670	2670	0
536	20231222	121500	106939625	2670	2670	2670	2670	12
537	20231222	121400	106907585	2670	2670	2670	2670	0
538	20231222	121300	106907585	2670	2670	2670	2670	500
539	20231222	121200	105572585	2670	2670	2670	2670	35
540	20231222	121100	105479135	2670	2670	2670	2670	6
541	20231222	121000	105463115	2670	2670	2670	2670	14
542	20231222	120900	105425735	2670	2670	2670	2670	0
543	20231222	120800	105425735	2670	2670	2670	2670	0
544	20231222	120700	105425735	2670	2670	2670	2670	0
545	20231222	120600	105425735	2670	2670	2670	2670	2
546	20231222	120500	105420395	2670	2670	2670	2670	11
547	20231222	120400	105391025	2670	2670	2670	2670	0
548	20231222	120300	105391025	2670	2670	2670	2670	0
549	20231222	120200	105391025	2670	2670	2670	2670	18
550	20231222	120100	105342965	2675	2675	2675	2675	0
551	20231222	120000	105342965	2675	2665	2675	2665	46
552	20231222	115900	105220195	2665	2655	2665	2655	37
553	20231222	115800	105121950	2655	2655	2655	2655	0
554	20231222	115700	105121950	2655	2655	2655	2655	9
555	20231222	115600	105098055	2655	2655	2655	2655	0
556	20231222	115500	105098055	2655	2655	2655	2655	0
557	20231222	115400	105098055	2655	2655	2655	2655	0
558	20231222	115300	105098055	2655	2655	2655	2655	0
559	20231222	115200	105098055	2655	2655	2655	2655	653
560	20231222	115100	103364340	2650	2650	2650	2650	5
561	20231222	115000	103351090	2650	2650	2650	2650	1
562	20231222	114900	103348440	2655	2655	2655	2655	0
563	20231222	114800	103348440	2655	2655	2655	2655	0
564	20231222	114700	103348440	2655	2650	2655	2650	58
565	20231222	114600	103194735	2635	2635	2635	2635	0
566	20231222	114500	103194735	2635	2635	2635	2635	909
567	20231222	114400	100799520	2635	2635	2635	2635	136
568	20231222	114300	100441160	2630	2625	2630	2625	752
569	20231222	114200	98463620	2625	2620	2625	2620	1000
570	20231222	114100	95839190	2605	2605	2605	2605	0
571	20231222	114000	95839190	2605	2605	2605	2605	0
572	20231222	113900	95839190	2605	2605	2605	2605	0
573	20231222	113800	95839190	2605	2605	2605	2605	0
574	20231222	113700	95839190	2605	2605	2605	2605	0
575	20231222	113600	95839190	2605	2610	2610	2605	700
576	20231222	113500	94015670	2615	2610	2615	2610	47
577	20231222	113400	93892795	2610	2610	2610	2610	1
578	20231222	113300	93890185	2610	2610	2610	2610	3
579	20231222	113200	93882355	2610	2610	2610	2610	13
580	20231222	113100	93848425	2610	2610	2610	2610	2
581	20231222	113000	93843205	2610	2610	2610	2610	22
582	20231222	112900	93785785	2605	2615	2615	2605	461
583	20231222	112800	92581905	2620	2620	2620	2620	89
584	20231222	112700	92348725	2625	2625	2625	2625	0
585	20231222	112600	92348725	2625	2625	2625	2625	0
586	20231222	112500	92348725	2625	2625	2625	2625	1
587	20231222	112400	92346100	2620	2620	2620	2620	140
588	20231222	112300	91979300	2620	2620	2620	2620	9
589	20231222	112200	91955720	2620	2620	2620	2620	0
590	20231222	112100	91955720	2620	2620	2620	2620	1
591	20231222	112000	91953100	2615	2615	2615	2615	0
592	20231222	111900	91953100	2615	2615	2615	2615	0
593	20231222	111800	91953100	2615	2615	2615	2615	0
594	20231222	111700	91953100	2615	2615	2615	2615	0
595	20231222	111600	91953100	2615	2615	2615	2615	18
596	20231222	111500	91906030	2615	2615	2615	2615	0
597	20231222	111400	91906030	2615	2615	2615	2615	50
598	20231222	111300	91775280	2615	2615	2615	2615	20
599	20231222	111200	91722980	2625	2625	2625	2625	0
600	20231222	111100	91722980	2625	2625	2625	2625	0
601	20231222	111000	91722980	2625	2625	2625	2625	2
602	20231222	110900	91717730	2625	2625	2625	2625	0
603	20231222	110800	91717730	2625	2625	2625	2625	0
604	20231222	110700	91717730	2625	2625	2625	2625	0
605	20231222	110600	91717730	2625	2625	2625	2625	200
606	20231222	110500	91192730	2630	2630	2630	2630	0
607	20231222	110400	91192730	2630	2630	2630	2630	100
608	20231222	110300	90929730	2630	2610	2635	2610	1042
609	20231222	110200	88188165	2610	2610	2610	2610	70
610	20231222	110100	88005465	2610	2610	2610	2610	391
611	20231222	110000	86984955	2610	2610	2610	2610	132
612	20231222	105900	86640435	2610	2620	2620	2605	2735
613	20231222	105800	79496040	2610	2640	2640	2610	1600
614	20231222	105700	75307480	2645	2645	2645	2645	15
615	20231222	105600	75267805	2630	2630	2630	2630	0
616	20231222	105500	75267805	2630	2630	2630	2630	290
617	20231222	105400	74505105	2630	2630	2630	2630	403
618	20231222	105300	73445215	2625	2630	2630	2625	279
619	20231222	105200	72711530	2630	2630	2630	2630	0
620	20231222	105100	72711530	2630	2630	2630	2630	0
621	20231222	105000	72711530	2630	2630	2630	2630	0
622	20231222	104900	72711530	2630	2630	2630	2630	0
623	20231222	104800	72711530	2630	2630	2630	2630	0
624	20231222	104700	72711530	2630	2630	2630	2630	0
625	20231222	104600	72711530	2630	2630	2630	2630	37
626	20231222	104500	72614220	2650	2650	2650	2650	0
627	20231222	104400	72614220	2650	2650	2650	2650	150
628	20231222	104300	72216720	2655	2655	2655	2655	1
629	20231222	104200	72214065	2630	2630	2630	2630	0
630	20231222	104100	72214065	2630	2630	2630	2630	0
631	20231222	104000	72214065	2630	2630	2630	2630	0
632	20231222	103900	72214065	2630	2630	2630	2630	0
633	20231222	103800	72214065	2630	2630	2630	2630	0
634	20231222	103700	72214065	2630	2630	2630	2630	0
635	20231222	103600	72214065	2630	2630	2630	2630	0
636	20231222	103500	72214065	2630	2635	2635	2630	888
637	20231222	103400	69876125	2655	2655	2655	2655	1
638	20231222	103300	69873470	2630	2640	2640	2630	1111
639	20231222	103200	66944150	2640	2640	2640	2640	0
640	20231222	103100	66944150	2640	2640	2640	2640	0
641	20231222	103000	66944150	2640	2640	2640	2640	0
642	20231222	102900	66944150	2640	2640	2640	2640	0
643	20231222	102800	66944150	2640	2640	2640	2640	0
644	20231222	102700	66944150	2640	2640	2640	2640	0
645	20231222	102600	66944150	2640	2640	2640	2640	0
646	20231222	102500	66944150	2640	2645	2645	2640	336
647	20231222	102400	66056940	2655	2655	2655	2655	0
648	20231222	102300	66056940	2655	2655	2655	2655	1
649	20231222	102200	66054285	2655	2655	2655	2655	0
650	20231222	102100	66054285	2655	2655	2655	2655	0
651	20231222	102000	66054285	2655	2655	2655	2655	321
652	20231222	101900	65202030	2655	2655	2655	2655	1
653	20231222	101800	65199375	2650	2650	2650	2650	8
654	20231222	101700	65178175	2650	2645	2650	2645	24
655	20231222	101600	65114690	2645	2645	2645	2645	2
656	20231222	101500	65109400	2645	2645	2645	2645	40
657	20231222	101400	65003600	2645	2645	2645	2645	466
658	20231222	101300	63771030	2640	2640	2640	2640	0
659	20231222	101200	63771030	2640	2640	2640	2640	0
660	20231222	101100	63771030	2640	2640	2640	2640	0
661	20231222	101000	63771030	2640	2645	2645	2640	8
662	20231222	100900	63749895	2645	2645	2645	2645	0
663	20231222	100800	63749895	2645	2640	2645	2640	17
664	20231222	100700	63704940	2640	2640	2640	2640	0
665	20231222	100600	63704940	2640	2640	2640	2640	147
666	20231222	100500	63316860	2640	2640	2640	2640	13
667	20231222	100400	63282540	2640	2645	2645	2640	112
668	20231222	100300	62986635	2645	2645	2645	2645	0
669	20231222	100200	62986635	2645	2650	2650	2645	4
670	20231222	100100	62976040	2650	2650	2650	2645	35
671	20231222	100000	62883310	2655	2655	2655	2655	2
672	20231222	095900	62878000	2655	2655	2655	2655	0
673	20231222	095800	62878000	2655	2655	2655	2655	1
674	20231222	095700	62875345	2655	2655	2655	2655	0
675	20231222	095600	62875345	2655	2665	2665	2655	891
676	20231222	095500	60509660	2680	2680	2680	2680	0
677	20231222	095400	60509660	2680	2680	2680	2680	0
678	20231222	095300	60509660	2680	2680	2680	2680	0
679	20231222	095200	60509660	2680	2680	2680	2680	3
680	20231222	095100	60501620	2675	2675	2675	2675	0
681	20231222	095000	60501620	2675	2685	2685	2675	21
682	20231222	094900	60445385	2685	2665	2685	2665	1174
683	20231222	094800	57313130	2665	2650	2665	2650	22
684	20231222	094700	57254770	2645	2645	2650	2645	82
685	20231222	094600	57037820	2640	2640	2640	2640	128
686	20231222	094500	56699900	2640	2640	2640	2640	293
687	20231222	094400	55926380	2645	2645	2645	2630	272
688	20231222	094300	55206955	2630	2645	2655	2630	2625
689	20231222	094200	48289335	2645	2640	2645	2640	834
690	20231222	094100	46085625	2635	2635	2640	2635	359
691	20231222	094000	45139035	2635	2670	2670	2635	120
692	20231222	093900	44822435	2670	2665	2670	2660	3809
693	20231222	093800	34689655	2680	2680	2680	2680	6
694	20231222	093700	34673575	2680	2680	2680	2680	1
695	20231222	093600	34670895	2670	2670	2670	2670	774
696	20231222	093500	32604315	2670	2685	2685	2670	2239
697	20231222	093400	26610930	2685	2685	2685	2685	23
698	20231222	093300	26549175	2685	2685	2685	2685	279
699	20231222	093200	25800060	2685	2705	2705	2685	1657
700	20231222	093100	21334645	2710	2710	2710	2710	637
701	20231222	093000	19608375	2710	2710	2710	2710	0
702	20231222	092900	19608375	2710	2710	2710	2710	0
703	20231222	092800	19608375	2710	2710	2710	2710	0
704	20231222	092700	19608375	2710	2710	2710	2710	10
705	20231222	092600	19581275	2705	2710	2710	2705	100
706	20231222	092500	19310280	2710	2710	2710	2710	0
707	20231222	092400	19310280	2710	2715	2715	2710	777
708	20231222	092300	17201100	2715	2715	2715	2715	0
709	20231222	092200	17201100	2715	2715	2715	2715	0
710	20231222	092100	17201100	2715	2715	2715	2715	0
711	20231222	092000	17201100	2715	2715	2715	2715	0
712	20231222	091900	17201100	2715	2715	2715	2715	0
713	20231222	091800	17201100	2715	2715	2715	2715	0
714	20231222	091700	17201100	2715	2715	2715	2715	110
715	20231222	091600	16902450	2720	2720	2720	2720	500
716	20231222	091500	15542450	2725	2725	2725	2725	0
717	20231222	091400	15542450	2725	2725	2725	2725	1
718	20231222	091300	15539725	2750	2740	2750	2740	11
719	20231222	091200	15509545	2710	2725	2755	2710	815
720	20231222	091100	13276900	2735	2715	2740	2715	716
721	20231222	091000	11326005	2715	2715	2715	2715	0
722	20231222	090900	11326005	2715	2715	2715	2715	1
723	20231222	090800	11323290	2705	2705	2705	2705	0
724	20231222	090700	11323290	2705	2705	2705	2705	0
725	20231222	090600	11323290	2705	2705	2705	2705	0
726	20231222	090500	11323290	2705	2705	2705	2705	0
727	20231222	090400	11323290	2705	2705	2705	2705	0
728	20231222	090300	11323290	2705	2705	2705	2705	122
729	20231222	090200	10993280	2705	2705	2735	2705	411
730	20231222	090100	9878060	2705	2725	2725	2705	1736
731	20231222	090000	5150250	2725	2725	2725	2725	1890