KissMeData/052260/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193000	112841520	9860	9860	9860	9860	582
3	20231221	192900	112841520	9860	9860	9860	9860	0
4	20231221	192800	112841520	9860	9860	9860	9860	0
5	20231221	192700	112841520	9860	9860	9860	9860	0
6	20231221	192600	112841520	9860	9860	9860	9860	0
7	20231221	192500	112841520	9860	9860	9860	9860	0
8	20231221	192400	112841520	9860	9860	9860	9860	0
9	20231221	192300	112841520	9860	9860	9860	9860	0
10	20231221	192200	112841520	9860	9860	9860	9860	0
11	20231221	192100	112841520	9860	9860	9860	9860	0
12	20231221	192000	112841520	9860	9860	9860	9860	0
13	20231221	191900	112841520	9860	9860	9860	9860	0
14	20231221	191800	112841520	9860	9860	9860	9860	0
15	20231221	191700	112841520	9860	9860	9860	9860	0
16	20231221	191600	112841520	9860	9860	9860	9860	0
17	20231221	191500	112841520	9860	9860	9860	9860	0
18	20231221	191400	112841520	9860	9860	9860	9860	0
19	20231221	191300	112841520	9860	9860	9860	9860	0
20	20231221	191200	112841520	9860	9860	9860	9860	0
21	20231221	191100	112841520	9860	9860	9860	9860	0
22	20231221	191000	112841520	9860	9860	9860	9860	0
23	20231221	190900	112841520	9860	9860	9860	9860	0
24	20231221	190800	112841520	9860	9860	9860	9860	0
25	20231221	190700	112841520	9860	9860	9860	9860	0
26	20231221	190600	112841520	9860	9860	9860	9860	0
27	20231221	190500	112841520	9860	9860	9860	9860	0
28	20231221	190400	112841520	9860	9860	9860	9860	0
29	20231221	190300	112841520	9860	9860	9860	9860	0
30	20231221	190200	112841520	9860	9860	9860	9860	0
31	20231221	190100	112841520	9860	9860	9860	9860	0
32	20231221	190000	112841520	9860	9860	9860	9860	582
33	20231221	185900	112841520	9860	9860	9860	9860	0
34	20231221	185800	112841520	9860	9860	9860	9860	0
35	20231221	185700	112841520	9860	9860	9860	9860	0
36	20231221	185600	112841520	9860	9860	9860	9860	0
37	20231221	185500	112841520	9860	9860	9860	9860	0
38	20231221	185400	112841520	9860	9860	9860	9860	0
39	20231221	185300	112841520	9860	9860	9860	9860	0
40	20231221	185200	112841520	9860	9860	9860	9860	0
41	20231221	185100	112841520	9860	9860	9860	9860	0
42	20231221	185000	112841520	9860	9860	9860	9860	0
43	20231221	184900	112841520	9860	9860	9860	9860	0
44	20231221	184800	112841520	9860	9860	9860	9860	0
45	20231221	184700	112841520	9860	9860	9860	9860	0
46	20231221	184600	112841520	9860	9860	9860	9860	0
47	20231221	184500	112841520	9860	9860	9860	9860	0
48	20231221	184400	112841520	9860	9860	9860	9860	0
49	20231221	184300	112841520	9860	9860	9860	9860	0
50	20231221	184200	112841520	9860	9860	9860	9860	0
51	20231221	184100	112841520	9860	9860	9860	9860	0
52	20231221	184000	112841520	9860	9860	9860	9860	0
53	20231221	183900	112841520	9860	9860	9860	9860	0
54	20231221	183800	112841520	9860	9860	9860	9860	0
55	20231221	183700	112841520	9860	9860	9860	9860	0
56	20231221	183600	112841520	9860	9860	9860	9860	0
57	20231221	183500	112841520	9860	9860	9860	9860	0
58	20231221	183400	112841520	9860	9860	9860	9860	0
59	20231221	183300	112841520	9860	9860	9860	9860	0
60	20231221	183200	112841520	9860	9860	9860	9860	0
61	20231221	183100	112841520	9860	9860	9860	9860	0
62	20231221	183000	112841520	9860	9860	9860	9860	582
63	20231221	182900	112841520	9860	9860	9860	9860	0
64	20231221	182800	112841520	9860	9860	9860	9860	0
65	20231221	182700	112841520	9860	9860	9860	9860	0
66	20231221	182600	112841520	9860	9860	9860	9860	0
67	20231221	182500	112841520	9860	9860	9860	9860	0
68	20231221	182400	112841520	9860	9860	9860	9860	0
69	20231221	182300	112841520	9860	9860	9860	9860	0
70	20231221	182200	112841520	9860	9860	9860	9860	0
71	20231221	182100	112841520	9860	9860	9860	9860	0
72	20231221	182000	112841520	9860	9860	9860	9860	0
73	20231221	181900	112841520	9860	9860	9860	9860	0
74	20231221	181800	112841520	9860	9860	9860	9860	0
75	20231221	181700	112841520	9860	9860	9860	9860	0
76	20231221	181600	112841520	9860	9860	9860	9860	0
77	20231221	181500	112841520	9860	9860	9860	9860	0
78	20231221	181400	112841520	9860	9860	9860	9860	0
79	20231221	181300	112841520	9860	9860	9860	9860	0
80	20231221	181200	112841520	9860	9860	9860	9860	0
81	20231221	181100	112841520	9860	9860	9860	9860	0
82	20231221	181000	112841520	9860	9860	9860	9860	0
83	20231221	180900	112841520	9860	9860	9860	9860	0
84	20231221	180800	112841520	9860	9860	9860	9860	0
85	20231221	180700	112841520	9860	9860	9860	9860	0
86	20231221	180600	112841520	9860	9860	9860	9860	0
87	20231221	180500	112841520	9860	9860	9860	9860	0
88	20231221	180400	112841520	9860	9860	9860	9860	0
89	20231221	180300	112841520	9860	9860	9860	9860	0
90	20231221	180200	112841520	9860	9860	9860	9860	0
91	20231221	180100	112841520	9860	9860	9860	9860	0
92	20231221	180000	112841520	9860	9860	9860	9860	582
93	20231221	175900	112841520	9860	9860	9860	9860	0
94	20231221	175800	112841520	9860	9860	9860	9860	0
95	20231221	175700	112841520	9860	9860	9860	9860	0
96	20231221	175600	112841520	9860	9860	9860	9860	0
97	20231221	175500	112841520	9860	9860	9860	9860	0
98	20231221	175400	112841520	9860	9860	9860	9860	0
99	20231221	175300	112841520	9860	9860	9860	9860	0
100	20231221	175200	112841520	9860	9860	9860	9860	0
101	20231221	175100	112841520	9860	9860	9860	9860	0
102	20231221	175000	112841520	9860	9860	9860	9860	0
103	20231221	174900	112841520	9860	9860	9860	9860	0
104	20231221	174800	112841520	9860	9860	9860	9860	0
105	20231221	174700	112841520	9860	9860	9860	9860	0
106	20231221	174600	112841520	9860	9860	9860	9860	0
107	20231221	174500	112841520	9860	9860	9860	9860	0
108	20231221	174400	112841520	9860	9860	9860	9860	0
109	20231221	174300	112841520	9860	9860	9860	9860	0
110	20231221	174200	112841520	9860	9860	9860	9860	0
111	20231221	174100	112841520	9860	9860	9860	9860	0
112	20231221	174000	112841520	9860	9860	9860	9860	0
113	20231221	173900	112841520	9860	9860	9860	9860	0
114	20231221	173800	112841520	9860	9860	9860	9860	0
115	20231221	173700	112841520	9860	9860	9860	9860	0
116	20231221	173600	112841520	9860	9860	9860	9860	0
117	20231221	173500	112841520	9860	9860	9860	9860	0
118	20231221	173400	112841520	9860	9860	9860	9860	0
119	20231221	173300	112841520	9860	9860	9860	9860	0
120	20231221	173200	112841520	9860	9860	9860	9860	0
121	20231221	173100	112841520	9860	9860	9860	9860	0
122	20231221	173000	112841520	9860	9860	9860	9860	582
123	20231221	172900	112841520	9860	9860	9860	9860	0
124	20231221	172800	112841520	9860	9860	9860	9860	0
125	20231221	172700	112841520	9860	9860	9860	9860	0
126	20231221	172600	112841520	9860	9860	9860	9860	0
127	20231221	172500	112841520	9860	9860	9860	9860	0
128	20231221	172400	112841520	9860	9860	9860	9860	0
129	20231221	172300	112841520	9860	9860	9860	9860	0
130	20231221	172200	112841520	9860	9860	9860	9860	0
131	20231221	172100	112841520	9860	9860	9860	9860	0
132	20231221	172000	112841520	9860	9860	9860	9860	0
133	20231221	171900	112841520	9860	9860	9860	9860	0
134	20231221	171800	112841520	9860	9860	9860	9860	0
135	20231221	171700	112841520	9860	9860	9860	9860	0
136	20231221	171600	112841520	9860	9860	9860	9860	0
137	20231221	171500	112841520	9860	9860	9860	9860	0
138	20231221	171400	112841520	9860	9860	9860	9860	0
139	20231221	171300	112841520	9860	9860	9860	9860	0
140	20231221	171200	112841520	9860	9860	9860	9860	0
141	20231221	171100	112841520	9860	9860	9860	9860	0
142	20231221	171000	112841520	9860	9860	9860	9860	0
143	20231221	170900	112841520	9860	9860	9860	9860	0
144	20231221	170800	112841520	9860	9860	9860	9860	0
145	20231221	170700	112841520	9860	9860	9860	9860	0
146	20231221	170600	112841520	9860	9860	9860	9860	0
147	20231221	170500	112841520	9860	9860	9860	9860	0
148	20231221	170400	112841520	9860	9860	9860	9860	0
149	20231221	170300	112841520	9860	9860	9860	9860	0
150	20231221	170200	112841520	9860	9860	9860	9860	0
151	20231221	170100	112841520	9860	9860	9860	9860	0
152	20231221	170000	112841520	9860	9860	9860	9860	582
153	20231221	165900	112841520	9860	9860	9860	9860	0
154	20231221	165800	112841520	9860	9860	9860	9860	0
155	20231221	165700	112841520	9860	9860	9860	9860	0
156	20231221	165600	112841520	9860	9860	9860	9860	0
157	20231221	165500	112841520	9860	9860	9860	9860	0
158	20231221	165400	112841520	9860	9860	9860	9860	0
159	20231221	165300	112841520	9860	9860	9860	9860	0
160	20231221	165200	112841520	9860	9860	9860	9860	0
161	20231221	165100	112841520	9860	9860	9860	9860	0
162	20231221	165000	112841520	9860	9860	9860	9860	0
163	20231221	164900	112841520	9860	9860	9860	9860	0
164	20231221	164800	112841520	9860	9860	9860	9860	0
165	20231221	164700	112841520	9860	9860	9860	9860	0
166	20231221	164600	112841520	9860	9860	9860	9860	0
167	20231221	164500	112841520	9860	9860	9860	9860	0
168	20231221	164400	112841520	9860	9860	9860	9860	0
169	20231221	164300	112841520	9860	9860	9860	9860	0
170	20231221	164200	112841520	9860	9860	9860	9860	0
171	20231221	164100	112841520	9860	9860	9860	9860	0
172	20231221	164000	112841520	9860	9860	9860	9860	0
173	20231221	163900	112841520	9860	9860	9860	9860	0
174	20231221	163800	112841520	9860	9860	9860	9860	0
175	20231221	163700	112841520	9860	9860	9860	9860	0
176	20231221	163600	112841520	9860	9860	9860	9860	0
177	20231221	163500	112841520	9860	9860	9860	9860	0
178	20231221	163400	112841520	9860	9860	9860	9860	0
179	20231221	163300	112841520	9860	9860	9860	9860	0
180	20231221	163200	112841520	9860	9860	9860	9860	0
181	20231221	163100	112841520	9860	9860	9860	9860	0
182	20231221	163000	112841520	9860	9860	9860	9860	582
183	20231221	162900	112841520	9860	9860	9860	9860	0
184	20231221	162800	112841520	9860	9860	9860	9860	0
185	20231221	162700	112841520	9860	9860	9860	9860	0
186	20231221	162600	112841520	9860	9860	9860	9860	0
187	20231221	162500	112841520	9860	9860	9860	9860	0
188	20231221	162400	112841520	9860	9860	9860	9860	0
189	20231221	162300	112841520	9860	9860	9860	9860	0
190	20231221	162200	112841520	9860	9860	9860	9860	0
191	20231221	162100	112841520	9860	9860	9860	9860	0
192	20231221	162000	112841520	9860	9860	9860	9860	0
193	20231221	161900	112841520	9860	9860	9860	9860	0
194	20231221	161800	112841520	9860	9860	9860	9860	0
195	20231221	161700	112841520	9860	9860	9860	9860	0
196	20231221	161600	112841520	9860	9860	9860	9860	0
197	20231221	161500	112841520	9860	9860	9860	9860	0
198	20231221	161400	112841520	9860	9860	9860	9860	0
199	20231221	161300	112841520	9860	9860	9860	9860	0
200	20231221	161200	112841520	9860	9860	9860	9860	0
201	20231221	161100	112841520	9860	9860	9860	9860	0
202	20231221	161000	112841520	9860	9860	9860	9860	0
203	20231221	160900	112841520	9860	9860	9860	9860	0
204	20231221	160800	112841520	9860	9860	9860	9860	0
205	20231221	160700	112841520	9860	9860	9860	9860	0
206	20231221	160600	112841520	9860	9860	9860	9860	0
207	20231221	160500	112841520	9860	9860	9860	9860	0
208	20231221	160400	112841520	9860	9860	9860	9860	0
209	20231221	160300	112841520	9860	9860	9860	9860	0
210	20231221	160200	112841520	9860	9860	9860	9860	0
211	20231221	160100	112841520	9860	9860	9860	9860	0
212	20231221	160000	112841520	9860	9860	9860	9860	582
213	20231221	155900	112841520	9860	9860	9860	9860	0
214	20231221	155800	112841520	9860	9860	9860	9860	0
215	20231221	155700	112841520	9860	9860	9860	9860	0
216	20231221	155600	112841520	9860	9860	9860	9860	0
217	20231221	155500	112841520	9860	9860	9860	9860	0
218	20231221	155400	112841520	9860	9860	9860	9860	0
219	20231221	155300	112841520	9860	9860	9860	9860	0
220	20231221	155200	112841520	9860	9860	9860	9860	0
221	20231221	155100	112841520	9860	9860	9860	9860	0
222	20231221	155000	112841520	9860	9860	9860	9860	0
223	20231221	154900	112841520	9860	9860	9860	9860	0
224	20231221	154800	112841520	9860	9860	9860	9860	0
225	20231221	154700	112841520	9860	9860	9860	9860	0
226	20231221	154600	112841520	9860	9860	9860	9860	0
227	20231221	154500	112841520	9860	9860	9860	9860	0
228	20231221	154400	112841520	9860	9860	9860	9860	0
229	20231221	154300	112841520	9860	9860	9860	9860	0
230	20231221	154200	112841520	9860	9860	9860	9860	0
231	20231221	154100	112841520	9860	9860	9860	9860	0
232	20231221	154000	112841520	9860	9860	9860	9860	0
233	20231221	153900	112841520	9860	9860	9860	9860	0
234	20231221	153800	112841520	9860	9860	9860	9860	0
235	20231221	153700	112841520	9860	9860	9860	9860	0
236	20231221	153600	112841520	9860	9860	9860	9860	0
237	20231221	153500	112841520	9860	9860	9860	9860	0
238	20231221	153400	112841520	9860	9860	9860	9860	0
239	20231221	153300	112841520	9860	9860	9860	9860	0
240	20231221	153200	112841520	9860	9860	9860	9860	0
241	20231221	153100	112841520	9860	9860	9860	9860	0
242	20231221	153000	112841520	9860	9860	9860	9860	1164
243	20231221	152900	107103000	9920	9920	9920	9920	0
244	20231221	152800	107103000	9920	9920	9920	9920	0
245	20231221	152700	107103000	9920	9920	9920	9920	0
246	20231221	152600	107103000	9920	9920	9920	9920	0
247	20231221	152500	107103000	9920	9920	9920	9920	0
248	20231221	152400	107103000	9920	9920	9920	9920	0
249	20231221	152300	107103000	9920	9920	9920	9920	0
250	20231221	152200	107103000	9920	9920	9920	9920	0
251	20231221	152100	107103000	9920	9920	9920	9920	0
252	20231221	152000	107103000	9920	9920	9920	9920	0
253	20231221	151900	107103000	9920	9920	9920	9910	353
254	20231221	151800	103602100	9910	9910	9910	9910	57
255	20231221	151700	103037230	9920	9920	9920	9920	0
256	20231221	151600	103037230	9920	9920	9920	9920	0
257	20231221	151500	103037230	9920	9920	9920	9920	0
258	20231221	151400	103037230	9920	9920	9920	9920	15
259	20231221	151300	102888430	9920	9920	9920	9920	0
260	20231221	151200	102888430	9920	9920	9920	9920	0
261	20231221	151100	102888430	9920	9920	9920	9920	0
262	20231221	151000	102888430	9920	9910	9920	9910	25
263	20231221	150900	102640510	9920	9920	9920	9920	150
264	20231221	150800	101152510	9920	9920	9920	9920	0
265	20231221	150700	101152510	9920	9920	9920	9920	0
266	20231221	150600	101152510	9920	9910	9920	9910	16
267	20231221	150500	100993800	9920	9920	9920	9920	0
268	20231221	150400	100993800	9920	9920	9920	9910	11
269	20231221	150300	100884690	9900	9900	9900	9900	0
270	20231221	150200	100884690	9900	9900	9900	9900	23
271	20231221	150100	100656990	9900	9900	9900	9900	0
272	20231221	150000	100656990	9900	9900	9900	9900	0
273	20231221	145900	100656990	9900	9900	9900	9900	0
274	20231221	145800	100656990	9900	9900	9900	9900	1
275	20231221	145700	100647090	9900	9900	9900	9900	0
276	20231221	145600	100647090	9900	9900	9900	9900	0
277	20231221	145500	100647090	9900	9900	9900	9900	0
278	20231221	145400	100647090	9900	9900	9900	9900	0
279	20231221	145300	100647090	9900	9900	9900	9900	0
280	20231221	145200	100647090	9900	9900	9900	9900	0
281	20231221	145100	100647090	9900	9900	9900	9900	0
282	20231221	145000	100647090	9900	9900	9900	9900	0
283	20231221	144900	100647090	9900	9900	9900	9900	0
284	20231221	144800	100647090	9900	9900	9900	9900	1
285	20231221	144700	100637190	9890	9890	9890	9890	30
286	20231221	144600	100340490	9900	9910	9920	9900	21
287	20231221	144500	100132560	9910	9910	9910	9910	4
288	20231221	144400	100092920	9920	9920	9920	9920	0
289	20231221	144300	100092920	9920	9920	9920	9920	0
290	20231221	144200	100092920	9920	9920	9920	9920	0
291	20231221	144100	100092920	9920	9920	9920	9920	0
292	20231221	144000	100092920	9920	9920	9920	9920	5
293	20231221	143900	100043320	9920	9920	9920	9920	0
294	20231221	143800	100043320	9920	9920	9920	9920	0
295	20231221	143700	100043320	9920	9920	9920	9920	1
296	20231221	143600	100033400	9910	9910	9910	9910	256
297	20231221	143500	97496440	9910	9910	9910	9910	2
298	20231221	143400	97476620	9900	9900	9900	9900	1
299	20231221	143300	97466720	9930	9930	9930	9930	0
300	20231221	143200	97466720	9930	9930	9930	9930	0
301	20231221	143100	97466720	9930	9930	9930	9930	0
302	20231221	143000	97466720	9930	9930	9930	9930	0
303	20231221	142900	97466720	9930	9930	9930	9930	0
304	20231221	142800	97466720	9930	9930	9930	9930	0
305	20231221	142700	97466720	9930	9930	9930	9930	0
306	20231221	142600	97466720	9930	9930	9930	9930	0
307	20231221	142500	97466720	9930	9930	9930	9930	0
308	20231221	142400	97466720	9930	9930	9930	9930	0
309	20231221	142300	97466720	9930	9930	9930	9930	0
310	20231221	142200	97466720	9930	9920	9930	9920	12
311	20231221	142100	97347670	9920	9910	9920	9910	1200
312	20231221	142000	85443840	9910	9910	9910	9910	0
313	20231221	141900	85443840	9910	9910	9910	9910	0
314	20231221	141800	85443840	9910	9910	9910	9910	0
315	20231221	141700	85443840	9910	9910	9910	9910	0
316	20231221	141600	85443840	9910	9910	9910	9910	0
317	20231221	141500	85443840	9910	9910	9910	9910	1
318	20231221	141400	85433930	9910	9910	9910	9910	0
319	20231221	141300	85433930	9910	9910	9910	9910	0
320	20231221	141200	85433930	9910	9910	9910	9910	0
321	20231221	141100	85433930	9910	9910	9910	9910	0
322	20231221	141000	85433930	9910	9910	9910	9890	290
323	20231221	140900	82564770	9920	9920	9920	9920	0
324	20231221	140800	82564770	9920	9920	9920	9920	0
325	20231221	140700	82564770	9920	9920	9920	9920	0
326	20231221	140600	82564770	9920	9920	9920	9920	0
327	20231221	140500	82564770	9920	9920	9920	9920	1
328	20231221	140400	82554850	9890	9890	9890	9890	432
329	20231221	140300	78282370	9920	9920	9920	9920	0
330	20231221	140200	78282370	9920	9920	9920	9920	0
331	20231221	140100	78282370	9920	9920	9920	9920	0
332	20231221	140000	78282370	9920	9920	9920	9920	0
333	20231221	135900	78282370	9920	9920	9920	9920	0
334	20231221	135800	78282370	9920	9920	9920	9920	0
335	20231221	135700	78282370	9920	9920	9920	9920	0
336	20231221	135600	78282370	9920	9920	9920	9920	0
337	20231221	135500	78282370	9920	9920	9920	9920	0
338	20231221	135400	78282370	9920	9920	9920	9920	0
339	20231221	135300	78282370	9920	9890	9920	9890	32
340	20231221	135200	77965830	9890	9900	9920	9890	149
341	20231221	135100	76491980	9900	9900	9900	9900	5
342	20231221	135000	76442480	9920	9920	9920	9920	0
343	20231221	134900	76442480	9920	9920	9920	9920	0
344	20231221	134800	76442480	9920	9920	9920	9920	0
345	20231221	134700	76442480	9920	9920	9920	9920	0
346	20231221	134600	76442480	9920	9920	9920	9920	0
347	20231221	134500	76442480	9920	9920	9920	9920	0
348	20231221	134400	76442480	9920	9920	9920	9920	500
349	20231221	134300	71482480	9920	9920	9920	9920	0
350	20231221	134200	71482480	9920	9920	9920	9920	0
351	20231221	134100	71482480	9920	9920	9920	9920	0
352	20231221	134000	71482480	9920	9920	9920	9920	487
353	20231221	133900	66651440	9920	9920	9920	9920	0
354	20231221	133800	66651440	9920	9920	9920	9920	0
355	20231221	133700	66651440	9920	9920	9920	9920	0
356	20231221	133600	66651440	9920	9920	9920	9920	0
357	20231221	133500	66651440	9920	9920	9920	9920	0
358	20231221	133400	66651440	9920	9920	9920	9920	0
359	20231221	133300	66651440	9920	9920	9920	9920	0
360	20231221	133200	66651440	9920	9920	9920	9920	0
361	20231221	133100	66651440	9920	9920	9920	9920	0
362	20231221	133000	66651440	9920	9920	9920	9920	1
363	20231221	132900	66641520	9890	9910	9910	9890	325
364	20231221	132800	63425960	9920	9920	9920	9920	0
365	20231221	132700	63425960	9920	9920	9920	9920	0
366	20231221	132600	63425960	9920	9920	9920	9920	0
367	20231221	132500	63425960	9920	9920	9920	9920	0
368	20231221	132400	63425960	9920	9920	9920	9920	0
369	20231221	132300	63425960	9920	9920	9920	9920	0
370	20231221	132200	63425960	9920	9920	9920	9920	0
371	20231221	132100	63425960	9920	9920	9920	9920	0
372	20231221	132000	63425960	9920	9920	9920	9920	1
373	20231221	131900	63416040	9910	9910	9910	9910	28
374	20231221	131800	63138560	9930	9930	9930	9930	1
375	20231221	131700	63128630	9920	9930	9930	9920	28
376	20231221	131600	62850750	9930	9930	9930	9930	0
377	20231221	131500	62850750	9930	9930	9930	9930	0
378	20231221	131400	62850750	9930	9930	9930	9930	0
379	20231221	131300	62850750	9930	9930	9930	9930	0
380	20231221	131200	62850750	9930	9930	9930	9930	1
381	20231221	131100	62840820	9900	9920	9920	9900	501
382	20231221	131000	57878880	9930	9930	9930	9930	0
383	20231221	130900	57878880	9930	9930	9930	9930	0
384	20231221	130800	57878880	9930	9930	9930	9930	3
385	20231221	130700	57849090	9930	9930	9930	9930	0
386	20231221	130600	57849090	9930	9930	9930	9930	0
387	20231221	130500	57849090	9930	9930	9930	9930	0
388	20231221	130400	57849090	9930	9930	9930	9930	0
389	20231221	130300	57849090	9930	9930	9930	9930	0
390	20231221	130200	57849090	9930	9930	9930	9930	0
391	20231221	130100	57849090	9930	9930	9930	9930	0
392	20231221	130000	57849090	9930	9930	9930	9930	16
393	20231221	125900	57690210	9930	9930	9930	9930	0
394	20231221	125800	57690210	9930	9930	9930	9930	0
395	20231221	125700	57690210	9930	9930	9930	9930	0
396	20231221	125600	57690210	9930	9930	9930	9930	0
397	20231221	125500	57690210	9930	9920	9930	9920	399
398	20231221	125400	53732120	9930	9930	9930	9930	0
399	20231221	125300	53732120	9930	9930	9930	9930	0
400	20231221	125200	53732120	9930	9930	9930	9930	0
401	20231221	125100	53732120	9930	9930	9930	9930	0
402	20231221	125000	53732120	9930	9930	9930	9930	0
403	20231221	124900	53732120	9930	9930	9930	9930	0
404	20231221	124800	53732120	9930	9930	9930	9930	0
405	20231221	124700	53732120	9930	9930	9930	9930	200
406	20231221	124600	51746120	9930	9930	9930	9930	0
407	20231221	124500	51746120	9930	9910	9930	9910	2
408	20231221	124400	51726280	9930	9930	9930	9930	0
409	20231221	124300	51726280	9930	9930	9930	9930	0
410	20231221	124200	51726280	9930	9930	9930	9930	0
411	20231221	124100	51726280	9930	9930	9930	9930	0
412	20231221	124000	51726280	9930	9930	9930	9930	0
413	20231221	123900	51726280	9930	9930	9930	9930	100
414	20231221	123800	50733280	9930	9930	9930	9930	0
415	20231221	123700	50733280	9930	9930	9930	9930	0
416	20231221	123600	50733280	9930	9930	9930	9930	0
417	20231221	123500	50733280	9930	9930	9930	9930	0
418	20231221	123400	50733280	9930	9930	9930	9930	2
419	20231221	123300	50713420	9920	9920	9920	9920	19
420	20231221	123200	50524940	9930	9930	9930	9930	0
421	20231221	123100	50524940	9930	9930	9930	9930	0
422	20231221	123000	50524940	9930	9930	9930	9930	0
423	20231221	122900	50524940	9930	9930	9930	9930	0
424	20231221	122800	50524940	9930	9930	9930	9930	0
425	20231221	122700	50524940	9930	9930	9930	9930	0
426	20231221	122600	50524940	9930	9930	9930	9930	0
427	20231221	122500	50524940	9930	9930	9930	9930	0
428	20231221	122400	50524940	9930	9930	9930	9930	0
429	20231221	122300	50524940	9930	9930	9930	9930	1
430	20231221	122200	50515010	9930	9930	9930	9930	0
431	20231221	122100	50515010	9930	9930	9930	9930	0
432	20231221	122000	50515010	9930	9930	9930	9930	0
433	20231221	121900	50515010	9930	9930	9930	9930	0
434	20231221	121800	50515010	9930	9930	9930	9930	0
435	20231221	121700	50515010	9930	9930	9930	9930	0
436	20231221	121600	50515010	9930	9930	9930	9930	0
437	20231221	121500	50515010	9930	9930	9930	9930	0
438	20231221	121400	50515010	9930	9930	9930	9930	0
439	20231221	121300	50515010	9930	9930	9930	9930	0
440	20231221	121200	50515010	9930	9930	9930	9930	0
441	20231221	121100	50515010	9930	9930	9930	9930	50
442	20231221	121000	50018510	9930	9930	9930	9930	0
443	20231221	120900	50018510	9930	9930	9930	9930	0
444	20231221	120800	50018510	9930	9930	9930	9930	0
445	20231221	120700	50018510	9930	9930	9930	9930	2
446	20231221	120600	49998650	9920	9920	9920	9920	1
447	20231221	120500	49988730	9930	9930	9930	9930	0
448	20231221	120400	49988730	9930	9930	9930	9930	0
449	20231221	120300	49988730	9930	9930	9930	9930	0
450	20231221	120200	49988730	9930	9930	9930	9930	0
451	20231221	120100	49988730	9930	9930	9930	9930	0
452	20231221	120000	49988730	9930	9930	9930	9930	1
453	20231221	115900	49978800	9930	9930	9930	9930	2
454	20231221	115800	49958940	9930	9930	9930	9930	95
455	20231221	115700	49015590	9930	9930	9930	9930	0
456	20231221	115600	49015590	9930	9930	9930	9930	0
457	20231221	115500	49015590	9930	9930	9930	9930	0
458	20231221	115400	49015590	9930	9930	9930	9930	0
459	20231221	115300	49015590	9930	9930	9930	9930	0
460	20231221	115200	49015590	9930	9930	9930	9930	10
461	20231221	115100	48916290	9930	9930	9930	9930	0
462	20231221	115000	48916290	9930	9930	9930	9930	0
463	20231221	114900	48916290	9930	9930	9930	9930	51
464	20231221	114800	48409860	9930	9930	9930	9930	0
465	20231221	114700	48409860	9930	9930	9930	9930	0
466	20231221	114600	48409860	9930	9930	9930	9930	0
467	20231221	114500	48409860	9930	9930	9930	9930	0
468	20231221	114400	48409860	9930	9930	9930	9930	0
469	20231221	114300	48409860	9930	9930	9930	9930	0
470	20231221	114200	48409860	9930	9930	9930	9930	0
471	20231221	114100	48409860	9930	9930	9930	9930	0
472	20231221	114000	48409860	9930	9930	9930	9930	1
473	20231221	113900	48399930	9920	9920	9920	9920	0
474	20231221	113800	48399930	9920	9920	9920	9920	3
475	20231221	113700	48370170	9930	9930	9930	9930	0
476	20231221	113600	48370170	9930	9930	9930	9930	0
477	20231221	113500	48370170	9930	9920	9930	9920	4
478	20231221	113400	48330480	9920	9920	9920	9920	3
479	20231221	113300	48300720	9920	9920	9920	9920	0
480	20231221	113200	48300720	9920	9910	9920	9910	2977
481	20231221	113100	18769880	9900	9900	9900	9900	0
482	20231221	113000	18769880	9900	9900	9900	9900	0
483	20231221	112900	18769880	9900	9900	9900	9900	1
484	20231221	112800	18759980	9910	9910	9910	9910	0
485	20231221	112700	18759980	9910	9910	9910	9910	1
486	20231221	112600	18750070	9920	9920	9920	9920	0
487	20231221	112500	18750070	9920	9920	9920	9920	0
488	20231221	112400	18750070	9920	9920	9920	9920	0
489	20231221	112300	18750070	9920	9920	9920	9920	0
490	20231221	112200	18750070	9920	9920	9920	9920	0
491	20231221	112100	18750070	9920	9920	9920	9920	0
492	20231221	112000	18750070	9920	9920	9920	9920	0
493	20231221	111900	18750070	9920	9920	9920	9920	1
494	20231221	111800	18740150	9920	9920	9920	9920	0
495	20231221	111700	18740150	9920	9910	9920	9910	20
496	20231221	111600	18541770	9920	9920	9920	9920	0
497	20231221	111500	18541770	9920	9920	9920	9920	0
498	20231221	111400	18541770	9920	9920	9920	9920	0
499	20231221	111300	18541770	9920	9920	9920	9920	1
500	20231221	111200	18531850	9900	9900	9900	9900	20
501	20231221	111100	18333850	9920	9920	9920	9920	0
502	20231221	111000	18333850	9920	9920	9920	9920	0
503	20231221	110900	18333850	9920	9920	9920	9920	0
504	20231221	110800	18333850	9920	9920	9920	9920	0
505	20231221	110700	18333850	9920	9920	9920	9920	0
506	20231221	110600	18333850	9920	9920	9920	9920	0
507	20231221	110500	18333850	9920	9920	9920	9920	0
508	20231221	110400	18333850	9920	9920	9920	9920	0
509	20231221	110300	18333850	9920	9920	9920	9920	0
510	20231221	110200	18333850	9920	9920	9920	9920	0
511	20231221	110100	18333850	9920	9920	9920	9920	0
512	20231221	110000	18333850	9920	9920	9920	9920	0
513	20231221	105900	18333850	9920	9920	9920	9920	0
514	20231221	105800	18333850	9920	9920	9920	9920	0
515	20231221	105700	18333850	9920	9920	9920	9920	0
516	20231221	105600	18333850	9920	9860	9920	9860	65
517	20231221	105500	17692100	9860	9860	9910	9860	12
518	20231221	105400	17573730	9920	9920	9920	9920	0
519	20231221	105300	17573730	9920	9900	9920	9900	4
520	20231221	105200	17534080	9920	9920	9920	9920	0
521	20231221	105100	17534080	9920	9920	9920	9920	0
522	20231221	105000	17534080	9920	9920	9920	9920	0
523	20231221	104900	17534080	9920	9920	9920	9920	0
524	20231221	104800	17534080	9920	9920	9920	9920	0
525	20231221	104700	17534080	9920	9920	9920	9920	0
526	20231221	104600	17534080	9920	9920	9920	9920	0
527	20231221	104500	17534080	9920	9920	9920	9920	0
528	20231221	104400	17534080	9920	9920	9920	9920	26
529	20231221	104300	17276160	9930	9930	9930	9930	0
530	20231221	104200	17276160	9930	9900	9930	9900	3
531	20231221	104100	17246420	9910	9910	9910	9910	0
532	20231221	104000	17246420	9910	9910	9910	9910	0
533	20231221	103900	17246420	9910	9910	9910	9910	0
534	20231221	103800	17246420	9910	9910	9910	9910	40
535	20231221	103700	16850020	9910	9910	9910	9910	0
536	20231221	103600	16850020	9910	9910	9910	9910	0
537	20231221	103500	16850020	9910	9910	9910	9910	0
538	20231221	103400	16850020	9910	9910	9910	9910	0
539	20231221	103300	16850020	9910	9910	9910	9910	1
540	20231221	103200	16840110	9850	9850	9850	9850	8
541	20231221	103100	16761310	9910	9910	9910	9910	2
542	20231221	103000	16741490	9910	9910	9910	9910	1
543	20231221	102900	16731580	9910	9910	9910	9910	0
544	20231221	102800	16731580	9910	9910	9910	9910	0
545	20231221	102700	16731580	9910	9910	9910	9910	5
546	20231221	102600	16682030	9910	9910	9910	9910	0
547	20231221	102500	16682030	9910	9910	9910	9910	0
548	20231221	102400	16682030	9910	9910	9910	9910	1
549	20231221	102300	16672120	9850	9870	9870	9850	213
550	20231221	102200	14573770	9910	9910	9910	9910	0
551	20231221	102100	14573770	9910	9910	9910	9910	0
552	20231221	102000	14573770	9910	9910	9910	9910	0
553	20231221	101900	14573770	9910	9910	9910	9910	0
554	20231221	101800	14573770	9910	9910	9910	9910	0
555	20231221	101700	14573770	9910	9910	9910	9910	0
556	20231221	101600	14573770	9910	9910	9910	9910	0
557	20231221	101500	14573770	9910	9910	9910	9910	1
558	20231221	101400	14563860	9870	9870	9870	9870	0
559	20231221	101300	14563860	9870	9870	9870	9870	2
560	20231221	101200	14544120	9870	9870	9870	9870	0
561	20231221	101100	14544120	9870	9870	9870	9870	2
562	20231221	101000	14524380	9860	9860	9860	9860	18
563	20231221	100900	14346900	9860	9860	9860	9860	65
564	20231221	100800	13706000	9870	9870	9870	9870	0
565	20231221	100700	13706000	9870	9870	9870	9870	0
566	20231221	100600	13706000	9870	9870	9870	9870	30
567	20231221	100500	13409900	9870	9870	9870	9870	105
568	20231221	100400	12373550	9870	9870	9870	9860	72
569	20231221	100300	11663010	9870	9880	9880	9870	26
570	20231221	100200	11406230	9880	9880	9880	9880	1
571	20231221	100100	11396350	9890	9890	9890	9890	0
572	20231221	100000	11396350	9890	9890	9890	9890	0
573	20231221	095900	11396350	9890	9890	9890	9890	1
574	20231221	095800	11386460	9890	9890	9890	9890	5
575	20231221	095700	11337010	9890	9900	9900	9890	26
576	20231221	095600	11079620	9900	9900	9900	9900	0
577	20231221	095500	11079620	9900	9900	9900	9900	0
578	20231221	095400	11079620	9900	9900	9900	9900	0
579	20231221	095300	11079620	9900	9900	9900	9900	0
580	20231221	095200	11079620	9900	9900	9900	9900	0
581	20231221	095100	11079620	9900	9900	9900	9900	4
582	20231221	095000	11040020	9950	9950	9950	9950	0
583	20231221	094900	11040020	9950	9950	9950	9950	1
584	20231221	094800	11030070	9960	9960	9960	9960	0
585	20231221	094700	11030070	9960	9960	9960	9960	0
586	20231221	094600	11030070	9960	9960	9960	9960	0
587	20231221	094500	11030070	9960	9960	9960	9960	0
588	20231221	094400	11030070	9960	9960	9960	9960	0
589	20231221	094300	11030070	9960	9960	9960	9960	0
590	20231221	094200	11030070	9960	9960	9960	9960	0
591	20231221	094100	11030070	9960	9960	9960	9960	0
592	20231221	094000	11030070	9960	9960	9960	9960	2
593	20231221	093900	11010150	9960	9960	9960	9960	0
594	20231221	093800	11010150	9960	9960	9960	9960	0
595	20231221	093700	11010150	9960	9960	9960	9960	1
596	20231221	093600	11000190	9980	9980	9980	9980	0
597	20231221	093500	11000190	9980	9980	9980	9980	0
598	20231221	093400	11000190	9980	9980	9980	9980	0
599	20231221	093300	11000190	9980	9980	9980	9980	0
600	20231221	093200	11000190	9980	9980	9980	9980	0
601	20231221	093100	11000190	9980	9980	9980	9980	0
602	20231221	093000	11000190	9980	9980	9980	9980	0
603	20231221	092900	11000190	9980	9980	9980	9980	0
604	20231221	092800	11000190	9980	9980	9980	9980	0
605	20231221	092700	11000190	9980	9930	9980	9930	4
606	20231221	092600	10960420	9910	9910	9910	9910	0
607	20231221	092500	10960420	9910	9910	9910	9910	262
608	20231221	092400	8364000	9910	9910	9910	9910	0
609	20231221	092300	8364000	9910	9900	9910	9900	113
610	20231221	092200	7244290	9910	9910	9910	9910	30
611	20231221	092100	6946990	9910	9910	9910	9910	2
612	20231221	092000	6927170	9910	9910	9910	9910	0
613	20231221	091900	6927170	9910	9910	9910	9910	0
614	20231221	091800	6927170	9910	9910	9910	9910	0
615	20231221	091700	6927170	9910	9910	9910	9910	0
616	20231221	091600	6927170	9910	9910	9910	9910	4
617	20231221	091500	6887530	9900	9900	9900	9900	10
618	20231221	091400	6788530	9900	9900	9900	9900	10
619	20231221	091300	6689530	9900	9900	9900	9900	0
620	20231221	091200	6689530	9900	9900	9900	9900	0
621	20231221	091100	6689530	9900	9900	9900	9900	0
622	20231221	091000	6689530	9900	9900	9900	9900	0
623	20231221	090900	6689530	9900	9900	9900	9900	0
624	20231221	090800	6689530	9900	9900	9900	9900	0
625	20231221	090700	6689530	9900	9900	9900	9900	17
626	20231221	090600	6521230	9910	9900	9910	9900	125
627	20231221	090500	5283070	9900	9900	9900	9900	1
628	20231221	090400	5273170	9910	9910	9910	9910	0
629	20231221	090300	5273170	9910	9910	9910	9910	0
630	20231221	090200	5273170	9910	9910	9910	9910	0
631	20231221	090100	5273170	9910	9910	9910	9910	50
632	20231221	090000	4777670	9910	9810	9910	9810	487