KissMeData/021650/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190500	99890400	2885	2885	2885	2885	1192
3	20231222	190400	99890400	2885	2885	2885	2885	0
4	20231222	190300	99890400	2885	2885	2885	2885	0
5	20231222	190200	99890400	2885	2885	2885	2885	0
6	20231222	190100	99890400	2885	2885	2885	2885	0
7	20231222	190000	99890400	2885	2885	2885	2885	0
8	20231222	185900	99890400	2885	2885	2885	2885	0
9	20231222	185800	99890400	2885	2885	2885	2885	0
10	20231222	185700	99890400	2885	2885	2885	2885	0
11	20231222	185600	99890400	2885	2885	2885	2885	0
12	20231222	185500	99890400	2885	2885	2885	2885	0
13	20231222	185400	99890400	2885	2885	2885	2885	0
14	20231222	185300	99890400	2885	2885	2885	2885	0
15	20231222	185200	99890400	2885	2885	2885	2885	0
16	20231222	185100	99890400	2885	2885	2885	2885	0
17	20231222	185000	99890400	2885	2885	2885	2885	0
18	20231222	184900	99890400	2885	2885	2885	2885	0
19	20231222	184800	99890400	2885	2885	2885	2885	0
20	20231222	184700	99890400	2885	2885	2885	2885	0
21	20231222	184600	99890400	2885	2885	2885	2885	0
22	20231222	184500	99890400	2885	2885	2885	2885	0
23	20231222	184400	99890400	2885	2885	2885	2885	0
24	20231222	184300	99890400	2885	2885	2885	2885	0
25	20231222	184200	99890400	2885	2885	2885	2885	0
26	20231222	184100	99890400	2885	2885	2885	2885	0
27	20231222	184000	99890400	2885	2885	2885	2885	0
28	20231222	183900	99890400	2885	2885	2885	2885	0
29	20231222	183800	99890400	2885	2885	2885	2885	0
30	20231222	183700	99890400	2885	2885	2885	2885	0
31	20231222	183600	99890400	2885	2885	2885	2885	0
32	20231222	183500	99890400	2885	2885	2885	2885	1192
33	20231222	183400	99890400	2885	2885	2885	2885	0
34	20231222	183300	99890400	2885	2885	2885	2885	0
35	20231222	183200	99890400	2885	2885	2885	2885	0
36	20231222	183100	99890400	2885	2885	2885	2885	0
37	20231222	183000	99890400	2885	2885	2885	2885	0
38	20231222	182900	99890400	2885	2885	2885	2885	0
39	20231222	182800	99890400	2885	2885	2885	2885	0
40	20231222	182700	99890400	2885	2885	2885	2885	0
41	20231222	182600	99890400	2885	2885	2885	2885	0
42	20231222	182500	99890400	2885	2885	2885	2885	0
43	20231222	182400	99890400	2885	2885	2885	2885	0
44	20231222	182300	99890400	2885	2885	2885	2885	0
45	20231222	182200	99890400	2885	2885	2885	2885	0
46	20231222	182100	99890400	2885	2885	2885	2885	0
47	20231222	182000	99890400	2885	2885	2885	2885	0
48	20231222	181900	99890400	2885	2885	2885	2885	0
49	20231222	181800	99890400	2885	2885	2885	2885	0
50	20231222	181700	99890400	2885	2885	2885	2885	0
51	20231222	181600	99890400	2885	2885	2885	2885	0
52	20231222	181500	99890400	2885	2885	2885	2885	0
53	20231222	181400	99890400	2885	2885	2885	2885	0
54	20231222	181300	99890400	2885	2885	2885	2885	0
55	20231222	181200	99890400	2885	2885	2885	2885	0
56	20231222	181100	99890400	2885	2885	2885	2885	0
57	20231222	181000	99890400	2885	2885	2885	2885	0
58	20231222	180900	99890400	2885	2885	2885	2885	0
59	20231222	180800	99890400	2885	2885	2885	2885	0
60	20231222	180700	99890400	2885	2885	2885	2885	0
61	20231222	180600	99890400	2885	2885	2885	2885	0
62	20231222	180500	99890400	2885	2885	2885	2885	1192
63	20231222	180400	99890400	2885	2885	2885	2885	0
64	20231222	180300	99890400	2885	2885	2885	2885	0
65	20231222	180200	99890400	2885	2885	2885	2885	0
66	20231222	180100	99890400	2885	2885	2885	2885	0
67	20231222	180000	99890400	2885	2885	2885	2885	0
68	20231222	175900	99890400	2885	2885	2885	2885	0
69	20231222	175800	99890400	2885	2885	2885	2885	0
70	20231222	175700	99890400	2885	2885	2885	2885	0
71	20231222	175600	99890400	2885	2885	2885	2885	0
72	20231222	175500	99890400	2885	2885	2885	2885	0
73	20231222	175400	99890400	2885	2885	2885	2885	0
74	20231222	175300	99890400	2885	2885	2885	2885	0
75	20231222	175200	99890400	2885	2885	2885	2885	0
76	20231222	175100	99890400	2885	2885	2885	2885	0
77	20231222	175000	99890400	2885	2885	2885	2885	0
78	20231222	174900	99890400	2885	2885	2885	2885	0
79	20231222	174800	99890400	2885	2885	2885	2885	0
80	20231222	174700	99890400	2885	2885	2885	2885	0
81	20231222	174600	99890400	2885	2885	2885	2885	0
82	20231222	174500	99890400	2885	2885	2885	2885	0
83	20231222	174400	99890400	2885	2885	2885	2885	0
84	20231222	174300	99890400	2885	2885	2885	2885	0
85	20231222	174200	99890400	2885	2885	2885	2885	0
86	20231222	174100	99890400	2885	2885	2885	2885	0
87	20231222	174000	99890400	2885	2885	2885	2885	0
88	20231222	173900	99890400	2885	2885	2885	2885	0
89	20231222	173800	99890400	2885	2885	2885	2885	0
90	20231222	173700	99890400	2885	2885	2885	2885	0
91	20231222	173600	99890400	2885	2885	2885	2885	0
92	20231222	173500	99890400	2885	2885	2885	2885	1192
93	20231222	173400	99890400	2885	2885	2885	2885	0
94	20231222	173300	99890400	2885	2885	2885	2885	0
95	20231222	173200	99890400	2885	2885	2885	2885	0
96	20231222	173100	99890400	2885	2885	2885	2885	0
97	20231222	173000	99890400	2885	2885	2885	2885	0
98	20231222	172900	99890400	2885	2885	2885	2885	0
99	20231222	172800	99890400	2885	2885	2885	2885	0
100	20231222	172700	99890400	2885	2885	2885	2885	0
101	20231222	172600	99890400	2885	2885	2885	2885	0
102	20231222	172500	99890400	2885	2885	2885	2885	0
103	20231222	172400	99890400	2885	2885	2885	2885	0
104	20231222	172300	99890400	2885	2885	2885	2885	0
105	20231222	172200	99890400	2885	2885	2885	2885	0
106	20231222	172100	99890400	2885	2885	2885	2885	0
107	20231222	172000	99890400	2885	2885	2885	2885	0
108	20231222	171900	99890400	2885	2885	2885	2885	0
109	20231222	171800	99890400	2885	2885	2885	2885	0
110	20231222	171700	99890400	2885	2885	2885	2885	0
111	20231222	171600	99890400	2885	2885	2885	2885	0
112	20231222	171500	99890400	2885	2885	2885	2885	0
113	20231222	171400	99890400	2885	2885	2885	2885	0
114	20231222	171300	99890400	2885	2885	2885	2885	0
115	20231222	171200	99890400	2885	2885	2885	2885	0
116	20231222	171100	99890400	2885	2885	2885	2885	0
117	20231222	171000	99890400	2885	2885	2885	2885	0
118	20231222	170900	99890400	2885	2885	2885	2885	0
119	20231222	170800	99890400	2885	2885	2885	2885	0
120	20231222	170700	99890400	2885	2885	2885	2885	0
121	20231222	170600	99890400	2885	2885	2885	2885	0
122	20231222	170500	99890400	2885	2885	2885	2885	1192
123	20231222	170400	99890400	2885	2885	2885	2885	0
124	20231222	170300	99890400	2885	2885	2885	2885	0
125	20231222	170200	99890400	2885	2885	2885	2885	0
126	20231222	170100	99890400	2885	2885	2885	2885	0
127	20231222	170000	99890400	2885	2885	2885	2885	0
128	20231222	165900	99890400	2885	2885	2885	2885	0
129	20231222	165800	99890400	2885	2885	2885	2885	0
130	20231222	165700	99890400	2885	2885	2885	2885	0
131	20231222	165600	99890400	2885	2885	2885	2885	0
132	20231222	165500	99890400	2885	2885	2885	2885	0
133	20231222	165400	99890400	2885	2885	2885	2885	0
134	20231222	165300	99890400	2885	2885	2885	2885	0
135	20231222	165200	99890400	2885	2885	2885	2885	0
136	20231222	165100	99890400	2885	2885	2885	2885	0
137	20231222	165000	99890400	2885	2885	2885	2885	0
138	20231222	164900	99890400	2885	2885	2885	2885	0
139	20231222	164800	99890400	2885	2885	2885	2885	0
140	20231222	164700	99890400	2885	2885	2885	2885	0
141	20231222	164600	99890400	2885	2885	2885	2885	0
142	20231222	164500	99890400	2885	2885	2885	2885	0
143	20231222	164400	99890400	2885	2885	2885	2885	0
144	20231222	164300	99890400	2885	2885	2885	2885	0
145	20231222	164200	99890400	2885	2885	2885	2885	0
146	20231222	164100	99890400	2885	2885	2885	2885	0
147	20231222	164000	99890400	2885	2885	2885	2885	0
148	20231222	163900	99890400	2885	2885	2885	2885	0
149	20231222	163800	99890400	2885	2885	2885	2885	0
150	20231222	163700	99890400	2885	2885	2885	2885	0
151	20231222	163600	99890400	2885	2885	2885	2885	0
152	20231222	163500	99890400	2885	2885	2885	2885	1192
153	20231222	163400	99890400	2885	2885	2885	2885	0
154	20231222	163300	99890400	2885	2885	2885	2885	0
155	20231222	163200	99890400	2885	2885	2885	2885	0
156	20231222	163100	99890400	2885	2885	2885	2885	0
157	20231222	163000	99890400	2885	2885	2885	2885	0
158	20231222	162900	99890400	2885	2885	2885	2885	0
159	20231222	162800	99890400	2885	2885	2885	2885	0
160	20231222	162700	99890400	2885	2885	2885	2885	0
161	20231222	162600	99890400	2885	2885	2885	2885	0
162	20231222	162500	99890400	2885	2885	2885	2885	0
163	20231222	162400	99890400	2885	2885	2885	2885	0
164	20231222	162300	99890400	2885	2885	2885	2885	0
165	20231222	162200	99890400	2885	2885	2885	2885	0
166	20231222	162100	99890400	2885	2885	2885	2885	0
167	20231222	162000	99890400	2885	2885	2885	2885	0
168	20231222	161900	99890400	2885	2885	2885	2885	0
169	20231222	161800	99890400	2885	2885	2885	2885	0
170	20231222	161700	99890400	2885	2885	2885	2885	0
171	20231222	161600	99890400	2885	2885	2885	2885	0
172	20231222	161500	99890400	2885	2885	2885	2885	0
173	20231222	161400	99890400	2885	2885	2885	2885	0
174	20231222	161300	99890400	2885	2885	2885	2885	0
175	20231222	161200	99890400	2885	2885	2885	2885	0
176	20231222	161100	99890400	2885	2885	2885	2885	0
177	20231222	161000	99890400	2885	2885	2885	2885	0
178	20231222	160900	99890400	2885	2885	2885	2885	0
179	20231222	160800	99890400	2885	2885	2885	2885	0
180	20231222	160700	99890400	2885	2885	2885	2885	0
181	20231222	160600	99890400	2885	2885	2885	2885	0
182	20231222	160500	99890400	2885	2885	2885	2885	1192
183	20231222	160400	99890400	2885	2885	2885	2885	0
184	20231222	160300	99890400	2885	2885	2885	2885	0
185	20231222	160200	99890400	2885	2885	2885	2885	0
186	20231222	160100	99890400	2885	2885	2885	2885	0
187	20231222	160000	99890400	2885	2885	2885	2885	0
188	20231222	155900	99890400	2885	2885	2885	2885	0
189	20231222	155800	99890400	2885	2885	2885	2885	0
190	20231222	155700	99890400	2885	2885	2885	2885	0
191	20231222	155600	99890400	2885	2885	2885	2885	0
192	20231222	155500	99890400	2885	2885	2885	2885	0
193	20231222	155400	99890400	2885	2885	2885	2885	0
194	20231222	155300	99890400	2885	2885	2885	2885	0
195	20231222	155200	99890400	2885	2885	2885	2885	0
196	20231222	155100	99890400	2885	2885	2885	2885	0
197	20231222	155000	99890400	2885	2885	2885	2885	0
198	20231222	154900	99890400	2885	2885	2885	2885	0
199	20231222	154800	99890400	2885	2885	2885	2885	0
200	20231222	154700	99890400	2885	2885	2885	2885	0
201	20231222	154600	99890400	2885	2885	2885	2885	0
202	20231222	154500	99890400	2885	2885	2885	2885	0
203	20231222	154400	99890400	2885	2885	2885	2885	0
204	20231222	154300	99890400	2885	2885	2885	2885	0
205	20231222	154200	99890400	2885	2885	2885	2885	0
206	20231222	154100	99890400	2885	2885	2885	2885	0
207	20231222	154000	99890400	2885	2885	2885	2885	0
208	20231222	153900	99890400	2885	2885	2885	2885	0
209	20231222	153800	99890400	2885	2885	2885	2885	0
210	20231222	153700	99890400	2885	2885	2885	2885	0
211	20231222	153600	99890400	2885	2885	2885	2885	0
212	20231222	153500	99890400	2885	2885	2885	2885	1192
213	20231222	153400	99890400	2885	2885	2885	2885	0
214	20231222	153300	99890400	2885	2885	2885	2885	0
215	20231222	153200	99890400	2885	2885	2885	2885	0
216	20231222	153100	99890400	2885	2885	2885	2885	0
217	20231222	153000	99890400	2885	2885	2885	2885	1192
218	20231222	152900	96451480	2865	2865	2865	2865	0
219	20231222	152800	96451480	2865	2865	2865	2865	0
220	20231222	152700	96451480	2865	2865	2865	2865	0
221	20231222	152600	96451480	2865	2865	2865	2865	0
222	20231222	152500	96451480	2865	2865	2865	2865	0
223	20231222	152400	96451480	2865	2865	2865	2865	0
224	20231222	152300	96451480	2865	2865	2865	2865	0
225	20231222	152200	96451480	2865	2865	2865	2865	0
226	20231222	152100	96451480	2865	2865	2865	2865	0
227	20231222	152000	96451480	2865	2865	2865	2865	0
228	20231222	151900	96451480	2865	2865	2865	2865	0
229	20231222	151800	96451480	2865	2865	2865	2865	0
230	20231222	151700	96451480	2865	2865	2865	2865	0
231	20231222	151600	96451480	2865	2865	2865	2865	0
232	20231222	151500	96451480	2865	2865	2865	2865	0
233	20231222	151400	96451480	2865	2865	2865	2865	0
234	20231222	151300	96451480	2865	2865	2865	2865	0
235	20231222	151200	96451480	2865	2865	2865	2865	0
236	20231222	151100	96451480	2865	2865	2865	2865	127
237	20231222	151000	96087625	2860	2860	2860	2860	32
238	20231222	150900	95996105	2860	2860	2860	2860	0
239	20231222	150800	95996105	2860	2860	2860	2860	0
240	20231222	150700	95996105	2860	2860	2860	2860	0
241	20231222	150600	95996105	2860	2860	2860	2860	0
242	20231222	150500	95996105	2860	2860	2860	2860	0
243	20231222	150400	95996105	2860	2860	2860	2860	0
244	20231222	150300	95996105	2860	2860	2860	2860	0
245	20231222	150200	95996105	2860	2860	2860	2860	0
246	20231222	150100	95996105	2860	2860	2860	2860	113
247	20231222	150000	95672925	2865	2865	2865	2865	0
248	20231222	145900	95672925	2865	2865	2865	2865	0
249	20231222	145800	95672925	2865	2865	2865	2865	1
250	20231222	145700	95670060	2865	2865	2865	2865	1
251	20231222	145600	95667195	2860	2860	2860	2860	610
252	20231222	145500	93922595	2860	2860	2860	2860	0
253	20231222	145400	93922595	2860	2855	2860	2855	1593
254	20231222	145300	89368310	2855	2855	2855	2855	0
255	20231222	145200	89368310	2855	2855	2855	2855	0
256	20231222	145100	89368310	2855	2855	2855	2855	0
257	20231222	145000	89368310	2855	2855	2855	2855	0
258	20231222	144900	89368310	2855	2855	2855	2855	9
259	20231222	144800	89342615	2860	2860	2860	2860	1
260	20231222	144700	89339755	2860	2860	2860	2860	0
261	20231222	144600	89339755	2860	2860	2860	2860	0
262	20231222	144500	89339755	2860	2860	2860	2860	122
263	20231222	144400	88990835	2860	2860	2860	2860	0
264	20231222	144300	88990835	2860	2860	2860	2860	0
265	20231222	144200	88990835	2860	2860	2860	2860	0
266	20231222	144100	88990835	2860	2860	2860	2860	3208
267	20231222	144000	79815955	2865	2865	2865	2865	10
268	20231222	143900	79787305	2860	2860	2860	2860	156
269	20231222	143800	79341145	2860	2860	2860	2860	0
270	20231222	143700	79341145	2860	2860	2860	2860	0
271	20231222	143600	79341145	2860	2865	2865	2860	163
272	20231222	143500	78874790	2865	2865	2865	2865	2
273	20231222	143400	78869060	2860	2860	2860	2860	0
274	20231222	143300	78869060	2860	2860	2860	2860	0
275	20231222	143200	78869060	2860	2860	2860	2860	0
276	20231222	143100	78869060	2860	2860	2860	2860	5400
277	20231222	143000	63425060	2865	2865	2865	2865	0
278	20231222	142900	63425060	2865	2865	2865	2865	1
279	20231222	142800	63422195	2865	2865	2865	2865	0
280	20231222	142700	63422195	2865	2865	2865	2865	3
281	20231222	142600	63413600	2860	2860	2860	2860	1912
282	20231222	142500	57945280	2865	2865	2865	2865	0
283	20231222	142400	57945280	2865	2865	2865	2865	0
284	20231222	142300	57945280	2865	2865	2865	2865	0
285	20231222	142200	57945280	2865	2865	2865	2865	0
286	20231222	142100	57945280	2865	2865	2865	2865	0
287	20231222	142000	57945280	2865	2865	2865	2865	0
288	20231222	141900	57945280	2865	2865	2865	2865	0
289	20231222	141800	57945280	2865	2865	2865	2865	0
290	20231222	141700	57945280	2865	2865	2865	2865	0
291	20231222	141600	57945280	2865	2865	2865	2865	0
292	20231222	141500	57945280	2865	2865	2865	2865	5
293	20231222	141400	57930955	2860	2860	2860	2860	1471
294	20231222	141300	53723895	2865	2865	2865	2865	0
295	20231222	141200	53723895	2865	2865	2865	2865	0
296	20231222	141100	53723895	2865	2865	2865	2865	0
297	20231222	141000	53723895	2865	2865	2865	2865	0
298	20231222	140900	53723895	2865	2865	2865	2865	0
299	20231222	140800	53723895	2865	2865	2865	2865	0
300	20231222	140700	53723895	2865	2865	2865	2865	0
301	20231222	140600	53723895	2865	2865	2865	2865	0
302	20231222	140500	53723895	2865	2865	2865	2865	0
303	20231222	140400	53723895	2865	2865	2865	2865	0
304	20231222	140300	53723895	2865	2865	2865	2865	0
305	20231222	140200	53723895	2865	2865	2865	2865	0
306	20231222	140100	53723895	2865	2865	2865	2865	0
307	20231222	140000	53723895	2865	2865	2865	2865	0
308	20231222	135900	53723895	2865	2865	2865	2865	0
309	20231222	135800	53723895	2865	2865	2865	2865	0
310	20231222	135700	53723895	2865	2865	2865	2865	5
311	20231222	135600	53709570	2865	2865	2865	2865	0
312	20231222	135500	53709570	2865	2865	2865	2865	0
313	20231222	135400	53709570	2865	2865	2865	2865	1
314	20231222	135300	53706705	2865	2865	2865	2865	0
315	20231222	135200	53706705	2865	2865	2865	2865	348
316	20231222	135100	52709685	2870	2870	2870	2870	0
317	20231222	135000	52709685	2870	2870	2870	2870	0
318	20231222	134900	52709685	2870	2870	2870	2870	0
319	20231222	134800	52709685	2870	2870	2870	2870	0
320	20231222	134700	52709685	2870	2870	2870	2870	0
321	20231222	134600	52709685	2870	2870	2870	2870	0
322	20231222	134500	52709685	2870	2870	2870	2870	0
323	20231222	134400	52709685	2870	2870	2870	2870	0
324	20231222	134300	52709685	2870	2870	2870	2870	0
325	20231222	134200	52709685	2870	2870	2870	2870	0
326	20231222	134100	52709685	2870	2870	2870	2870	1
327	20231222	134000	52706815	2860	2860	2860	2860	0
328	20231222	133900	52706815	2860	2860	2860	2860	0
329	20231222	133800	52706815	2860	2860	2860	2860	0
330	20231222	133700	52706815	2860	2860	2860	2860	491
331	20231222	133600	51302555	2870	2870	2870	2870	0
332	20231222	133500	51302555	2870	2870	2870	2870	20
333	20231222	133400	51245155	2870	2870	2870	2870	0
334	20231222	133300	51245155	2870	2870	2870	2870	0
335	20231222	133200	51245155	2870	2870	2870	2870	0
336	20231222	133100	51245155	2870	2870	2870	2870	0
337	20231222	133000	51245155	2870	2870	2870	2870	0
338	20231222	132900	51245155	2870	2865	2870	2865	2
339	20231222	132800	51239420	2865	2865	2865	2865	10
340	20231222	132700	51210770	2865	2865	2865	2865	1
341	20231222	132600	51207905	2860	2855	2860	2855	2220
342	20231222	132500	44861925	2855	2855	2855	2855	0
343	20231222	132400	44861925	2855	2855	2855	2855	0
344	20231222	132300	44861925	2855	2855	2855	2855	0
345	20231222	132200	44861925	2855	2855	2855	2855	0
346	20231222	132100	44861925	2855	2855	2855	2855	0
347	20231222	132000	44861925	2855	2855	2855	2855	0
348	20231222	131900	44861925	2855	2855	2855	2855	0
349	20231222	131800	44861925	2855	2855	2855	2855	0
350	20231222	131700	44861925	2855	2855	2855	2855	0
351	20231222	131600	44861925	2855	2855	2855	2855	0
352	20231222	131500	44861925	2855	2855	2855	2855	0
353	20231222	131400	44861925	2855	2855	2855	2855	0
354	20231222	131300	44861925	2855	2855	2855	2855	0
355	20231222	131200	44861925	2855	2855	2855	2855	0
356	20231222	131100	44861925	2855	2855	2855	2855	0
357	20231222	131000	44861925	2855	2855	2855	2855	0
358	20231222	130900	44861925	2855	2855	2855	2855	0
359	20231222	130800	44861925	2855	2855	2855	2855	0
360	20231222	130700	44861925	2855	2855	2855	2855	0
361	20231222	130600	44861925	2855	2855	2855	2855	1
362	20231222	130500	44859070	2840	2840	2840	2840	0
363	20231222	130400	44859070	2840	2840	2840	2840	0
364	20231222	130300	44859070	2840	2840	2840	2840	0
365	20231222	130200	44859070	2840	2840	2840	2840	0
366	20231222	130100	44859070	2840	2840	2840	2840	0
367	20231222	130000	44859070	2840	2845	2845	2840	37
368	20231222	125900	44753890	2860	2860	2860	2860	0
369	20231222	125800	44753890	2860	2860	2860	2860	0
370	20231222	125700	44753890	2860	2860	2860	2860	0
371	20231222	125600	44753890	2860	2860	2860	2860	0
372	20231222	125500	44753890	2860	2860	2860	2860	0
373	20231222	125400	44753890	2860	2855	2860	2855	34
374	20231222	125300	44656815	2855	2855	2855	2855	33
375	20231222	125200	44562600	2855	2855	2855	2855	1400
376	20231222	125100	40565600	2850	2850	2850	2850	0
377	20231222	125000	40565600	2850	2850	2850	2850	300
378	20231222	124900	39710600	2840	2840	2840	2840	366
379	20231222	124800	38671160	2840	2840	2840	2840	0
380	20231222	124700	38671160	2840	2840	2840	2840	4
381	20231222	124600	38659800	2835	2835	2835	2835	0
382	20231222	124500	38659800	2835	2835	2835	2835	0
383	20231222	124400	38659800	2835	2835	2835	2835	0
384	20231222	124300	38659800	2835	2835	2835	2835	0
385	20231222	124200	38659800	2835	2835	2835	2835	0
386	20231222	124100	38659800	2835	2835	2835	2835	0
387	20231222	124000	38659800	2835	2835	2835	2835	0
388	20231222	123900	38659800	2835	2835	2835	2835	0
389	20231222	123800	38659800	2835	2835	2835	2835	0
390	20231222	123700	38659800	2835	2835	2835	2835	0
391	20231222	123600	38659800	2835	2835	2835	2835	0
392	20231222	123500	38659800	2835	2835	2835	2835	0
393	20231222	123400	38659800	2835	2835	2835	2835	0
394	20231222	123300	38659800	2835	2835	2835	2835	479
395	20231222	123200	37301835	2835	2835	2835	2835	419
396	20231222	123100	36113970	2835	2840	2840	2835	881
397	20231222	123000	33615725	2840	2840	2840	2840	700
398	20231222	122900	31627725	2840	2850	2850	2840	1383
399	20231222	122800	27694940	2855	2855	2855	2855	30
400	20231222	122700	27609290	2855	2855	2855	2855	0
401	20231222	122600	27609290	2855	2855	2855	2855	3
402	20231222	122500	27600725	2850	2850	2850	2850	0
403	20231222	122400	27600725	2850	2850	2850	2850	0
404	20231222	122300	27600725	2850	2850	2850	2850	0
405	20231222	122200	27600725	2850	2850	2850	2850	0
406	20231222	122100	27600725	2850	2850	2850	2850	0
407	20231222	122000	27600725	2850	2850	2850	2850	0
408	20231222	121900	27600725	2850	2850	2850	2850	0
409	20231222	121800	27600725	2850	2850	2850	2850	0
410	20231222	121700	27600725	2850	2850	2850	2845	575
411	20231222	121600	25963800	2855	2855	2855	2855	121
412	20231222	121500	25618345	2860	2860	2860	2860	0
413	20231222	121400	25618345	2860	2860	2860	2860	0
414	20231222	121300	25618345	2860	2860	2860	2860	0
415	20231222	121200	25618345	2860	2860	2860	2860	26
416	20231222	121100	25543985	2860	2860	2860	2860	0
417	20231222	121000	25543985	2860	2860	2860	2860	28
418	20231222	120900	25463905	2860	2860	2860	2860	13
419	20231222	120800	25426725	2860	2860	2860	2860	0
420	20231222	120700	25426725	2860	2860	2860	2860	0
421	20231222	120600	25426725	2860	2860	2860	2860	0
422	20231222	120500	25426725	2860	2860	2860	2860	25
423	20231222	120400	25355225	2865	2865	2865	2865	0
424	20231222	120300	25355225	2865	2865	2865	2865	0
425	20231222	120200	25355225	2865	2865	2865	2865	0
426	20231222	120100	25355225	2865	2865	2865	2865	0
427	20231222	120000	25355225	2865	2865	2865	2865	0
428	20231222	115900	25355225	2865	2865	2865	2865	0
429	20231222	115800	25355225	2865	2865	2865	2865	0
430	20231222	115700	25355225	2865	2865	2865	2865	0
431	20231222	115600	25355225	2865	2865	2865	2865	0
432	20231222	115500	25355225	2865	2865	2865	2865	0
433	20231222	115400	25355225	2865	2865	2865	2865	0
434	20231222	115300	25355225	2865	2865	2865	2865	0
435	20231222	115200	25355225	2865	2865	2865	2865	0
436	20231222	115100	25355225	2865	2865	2865	2865	0
437	20231222	115000	25355225	2865	2865	2865	2865	0
438	20231222	114900	25355225	2865	2865	2865	2865	0
439	20231222	114800	25355225	2865	2865	2865	2865	0
440	20231222	114700	25355225	2865	2865	2865	2865	0
441	20231222	114600	25355225	2865	2865	2865	2865	0
442	20231222	114500	25355225	2865	2865	2865	2865	0
443	20231222	114400	25355225	2865	2865	2865	2865	0
444	20231222	114300	25355225	2865	2865	2865	2865	0
445	20231222	114200	25355225	2865	2865	2865	2865	0
446	20231222	114100	25355225	2865	2865	2865	2865	1
447	20231222	114000	25352360	2855	2855	2855	2855	0
448	20231222	113900	25352360	2855	2855	2855	2855	0
449	20231222	113800	25352360	2855	2855	2855	2855	0
450	20231222	113700	25352360	2855	2855	2855	2855	0
451	20231222	113600	25352360	2855	2855	2855	2855	0
452	20231222	113500	25352360	2855	2855	2855	2855	0
453	20231222	113400	25352360	2855	2855	2855	2855	0
454	20231222	113300	25352360	2855	2855	2855	2855	95
455	20231222	113200	25081135	2855	2855	2855	2855	0
456	20231222	113100	25081135	2855	2855	2855	2855	0
457	20231222	113000	25081135	2855	2855	2855	2855	0
458	20231222	112900	25081135	2855	2855	2855	2855	0
459	20231222	112800	25081135	2855	2855	2855	2855	0
460	20231222	112700	25081135	2855	2855	2855	2855	284
461	20231222	112600	24270315	2865	2865	2865	2865	1
462	20231222	112500	24267450	2865	2865	2865	2865	50
463	20231222	112400	24124200	2865	2865	2865	2865	0
464	20231222	112300	24124200	2865	2865	2865	2865	0
465	20231222	112200	24124200	2865	2865	2865	2865	0
466	20231222	112100	24124200	2865	2865	2865	2865	0
467	20231222	112000	24124200	2865	2865	2865	2865	0
468	20231222	111900	24124200	2865	2865	2865	2865	0
469	20231222	111800	24124200	2865	2865	2865	2865	0
470	20231222	111700	24124200	2865	2865	2865	2865	0
471	20231222	111600	24124200	2865	2865	2865	2865	0
472	20231222	111500	24124200	2865	2865	2865	2865	0
473	20231222	111400	24124200	2865	2865	2865	2865	15
474	20231222	111300	24081225	2865	2865	2865	2865	0
475	20231222	111200	24081225	2865	2865	2865	2865	0
476	20231222	111100	24081225	2865	2865	2865	2865	0
477	20231222	111000	24081225	2865	2865	2865	2865	0
478	20231222	110900	24081225	2865	2865	2865	2865	0
479	20231222	110800	24081225	2865	2865	2865	2865	0
480	20231222	110700	24081225	2865	2865	2865	2865	9
481	20231222	110600	24055440	2865	2865	2865	2865	0
482	20231222	110500	24055440	2865	2865	2865	2865	0
483	20231222	110400	24055440	2865	2865	2865	2865	0
484	20231222	110300	24055440	2865	2865	2865	2865	18
485	20231222	110200	24003870	2865	2865	2865	2865	0
486	20231222	110100	24003870	2865	2865	2865	2865	0
487	20231222	110000	24003870	2865	2865	2865	2865	0
488	20231222	105900	24003870	2865	2865	2865	2865	0
489	20231222	105800	24003870	2865	2865	2865	2865	0
490	20231222	105700	24003870	2865	2865	2865	2865	0
491	20231222	105600	24003870	2865	2865	2865	2865	0
492	20231222	105500	24003870	2865	2865	2865	2865	0
493	20231222	105400	24003870	2865	2865	2865	2865	0
494	20231222	105300	24003870	2865	2865	2865	2865	0
495	20231222	105200	24003870	2865	2865	2865	2865	0
496	20231222	105100	24003870	2865	2865	2865	2865	0
497	20231222	105000	24003870	2865	2865	2865	2865	0
498	20231222	104900	24003870	2865	2865	2865	2865	0
499	20231222	104800	24003870	2865	2865	2865	2865	0
500	20231222	104700	24003870	2865	2865	2865	2865	50
501	20231222	104600	23860620	2865	2865	2865	2865	0
502	20231222	104500	23860620	2865	2865	2865	2865	0
503	20231222	104400	23860620	2865	2865	2865	2865	0
504	20231222	104300	23860620	2865	2860	2865	2860	53
505	20231222	104200	23709025	2860	2860	2860	2860	10
506	20231222	104100	23680425	2865	2865	2865	2865	0
507	20231222	104000	23680425	2865	2865	2865	2865	20
508	20231222	103900	23623125	2870	2870	2870	2870	0
509	20231222	103800	23623125	2870	2870	2870	2870	0
510	20231222	103700	23623125	2870	2870	2870	2870	0
511	20231222	103600	23623125	2870	2870	2870	2870	0
512	20231222	103500	23623125	2870	2870	2870	2870	0
513	20231222	103400	23623125	2870	2870	2870	2870	0
514	20231222	103300	23623125	2870	2870	2870	2870	0
515	20231222	103200	23623125	2870	2870	2870	2870	0
516	20231222	103100	23623125	2870	2870	2870	2870	0
517	20231222	103000	23623125	2870	2870	2870	2870	0
518	20231222	102900	23623125	2870	2870	2870	2870	0
519	20231222	102800	23623125	2870	2870	2870	2870	0
520	20231222	102700	23623125	2870	2870	2870	2870	0
521	20231222	102600	23623125	2870	2870	2870	2870	0
522	20231222	102500	23623125	2870	2870	2870	2870	0
523	20231222	102400	23623125	2870	2870	2870	2870	0
524	20231222	102300	23623125	2870	2870	2870	2870	0
525	20231222	102200	23623125	2870	2870	2870	2870	0
526	20231222	102100	23623125	2870	2870	2870	2870	0
527	20231222	102000	23623125	2870	2870	2870	2870	200
528	20231222	101900	23049125	2870	2870	2870	2870	0
529	20231222	101800	23049125	2870	2870	2870	2870	0
530	20231222	101700	23049125	2870	2870	2870	2870	5
531	20231222	101600	23034775	2865	2865	2865	2865	0
532	20231222	101500	23034775	2865	2860	2865	2860	42
533	20231222	101400	22914490	2860	2860	2860	2860	6
534	20231222	101300	22897330	2860	2860	2860	2860	300
535	20231222	101200	22039330	2860	2860	2860	2860	0
536	20231222	101100	22039330	2860	2860	2860	2860	315
537	20231222	101000	21138430	2860	2860	2860	2860	0
538	20231222	100900	21138430	2860	2860	2860	2860	0
539	20231222	100800	21138430	2860	2860	2860	2860	31
540	20231222	100700	21049770	2860	2860	2860	2860	0
541	20231222	100600	21049770	2860	2860	2860	2860	120
542	20231222	100500	20706570	2865	2865	2865	2865	0
543	20231222	100400	20706570	2865	2865	2865	2865	0
544	20231222	100300	20706570	2865	2865	2865	2865	0
545	20231222	100200	20706570	2865	2865	2865	2865	0
546	20231222	100100	20706570	2865	2865	2865	2865	110
547	20231222	100000	20391420	2865	2865	2865	2865	0
548	20231222	095900	20391420	2865	2865	2865	2865	0
549	20231222	095800	20391420	2865	2865	2865	2865	0
550	20231222	095700	20391420	2865	2865	2865	2865	0
551	20231222	095600	20391420	2865	2865	2865	2865	5
552	20231222	095500	20377095	2865	2865	2865	2865	5
553	20231222	095400	20362770	2870	2870	2870	2870	0
554	20231222	095300	20362770	2870	2870	2870	2870	0
555	20231222	095200	20362770	2870	2870	2870	2870	0
556	20231222	095100	20362770	2870	2870	2870	2870	0
557	20231222	095000	20362770	2870	2870	2870	2870	0
558	20231222	094900	20362770	2870	2870	2870	2870	0
559	20231222	094800	20362770	2870	2870	2870	2870	0
560	20231222	094700	20362770	2870	2870	2870	2870	0
561	20231222	094600	20362770	2870	2870	2870	2870	0
562	20231222	094500	20362770	2870	2870	2870	2870	0
563	20231222	094400	20362770	2870	2870	2870	2870	0
564	20231222	094300	20362770	2870	2870	2870	2870	0
565	20231222	094200	20362770	2870	2870	2870	2870	0
566	20231222	094100	20362770	2870	2870	2870	2870	0
567	20231222	094000	20362770	2870	2870	2870	2870	0
568	20231222	093900	20362770	2870	2870	2870	2870	0
569	20231222	093800	20362770	2870	2870	2870	2870	5
570	20231222	093700	20348420	2870	2870	2870	2870	0
571	20231222	093600	20348420	2870	2870	2870	2870	0
572	20231222	093500	20348420	2870	2870	2870	2870	0
573	20231222	093400	20348420	2870	2870	2870	2870	5
574	20231222	093300	20334070	2860	2860	2860	2860	0
575	20231222	093200	20334070	2860	2870	2870	2860	80
576	20231222	093100	20105160	2880	2880	2880	2880	1
577	20231222	093000	20102280	2885	2885	2885	2885	0
578	20231222	092900	20102280	2885	2885	2885	2885	0
579	20231222	092800	20102280	2885	2885	2885	2885	40
580	20231222	092700	19986880	2885	2885	2885	2885	0
581	20231222	092600	19986880	2885	2885	2885	2885	0
582	20231222	092500	19986880	2885	2885	2885	2885	1
583	20231222	092400	19983995	2885	2885	2885	2885	3
584	20231222	092300	19975340	2885	2885	2885	2885	2
585	20231222	092200	19969570	2885	2885	2885	2885	269
586	20231222	092100	19193505	2885	2885	2885	2885	1
587	20231222	092000	19190620	2875	2875	2875	2875	5
588	20231222	091900	19176245	2880	2880	2880	2880	5
589	20231222	091800	19161845	2885	2885	2885	2885	50
590	20231222	091700	19017595	2885	2885	2885	2885	0
591	20231222	091600	19017595	2885	2885	2885	2885	0
592	20231222	091500	19017595	2885	2885	2885	2885	5
593	20231222	091400	19003170	2880	2880	2880	2880	1355
594	20231222	091300	15100770	2880	2880	2880	2880	0
595	20231222	091200	15100770	2880	2880	2880	2880	1
596	20231222	091100	15097890	2880	2880	2880	2880	105
597	20231222	091000	14795490	2880	2880	2880	2880	0
598	20231222	090900	14795490	2880	2880	2880	2880	40
599	20231222	090800	14680290	2880	2880	2880	2880	0
600	20231222	090700	14680290	2880	2880	2880	2880	0
601	20231222	090600	14680290	2880	2880	2880	2880	0
602	20231222	090500	14680290	2880	2880	2880	2880	0
603	20231222	090400	14680290	2880	2880	2880	2880	2
604	20231222	090300	14674530	2865	2865	2865	2865	0
605	20231222	090200	14674530	2865	2865	2865	2865	1193
606	20231222	090100	11256585	2865	2865	2865	2865	0
607	20231222	090000	11256585	2865	2865	2865	2865	2753