KissMeData/040910/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	192200	289595440	9130	9130	9130	9130	239
3	20231222	192100	289595440	9130	9130	9130	9130	0
4	20231222	192000	289595440	9130	9130	9130	9130	0
5	20231222	191900	289595440	9130	9130	9130	9130	0
6	20231222	191800	289595440	9130	9130	9130	9130	0
7	20231222	191700	289595440	9130	9130	9130	9130	0
8	20231222	191600	289595440	9130	9130	9130	9130	0
9	20231222	191500	289595440	9130	9130	9130	9130	0
10	20231222	191400	289595440	9130	9130	9130	9130	0
11	20231222	191300	289595440	9130	9130	9130	9130	0
12	20231222	191200	289595440	9130	9130	9130	9130	0
13	20231222	191100	289595440	9130	9130	9130	9130	0
14	20231222	191000	289595440	9130	9130	9130	9130	0
15	20231222	190900	289595440	9130	9130	9130	9130	0
16	20231222	190800	289595440	9130	9130	9130	9130	0
17	20231222	190700	289595440	9130	9130	9130	9130	0
18	20231222	190600	289595440	9130	9130	9130	9130	0
19	20231222	190500	289595440	9130	9130	9130	9130	0
20	20231222	190400	289595440	9130	9130	9130	9130	0
21	20231222	190300	289595440	9130	9130	9130	9130	0
22	20231222	190200	289595440	9130	9130	9130	9130	0
23	20231222	190100	289595440	9130	9130	9130	9130	0
24	20231222	190000	289595440	9130	9130	9130	9130	0
25	20231222	185900	289595440	9130	9130	9130	9130	0
26	20231222	185800	289595440	9130	9130	9130	9130	0
27	20231222	185700	289595440	9130	9130	9130	9130	0
28	20231222	185600	289595440	9130	9130	9130	9130	0
29	20231222	185500	289595440	9130	9130	9130	9130	0
30	20231222	185400	289595440	9130	9130	9130	9130	0
31	20231222	185300	289595440	9130	9130	9130	9130	0
32	20231222	185200	289595440	9130	9130	9130	9130	239
33	20231222	185100	289595440	9130	9130	9130	9130	0
34	20231222	185000	289595440	9130	9130	9130	9130	0
35	20231222	184900	289595440	9130	9130	9130	9130	0
36	20231222	184800	289595440	9130	9130	9130	9130	0
37	20231222	184700	289595440	9130	9130	9130	9130	0
38	20231222	184600	289595440	9130	9130	9130	9130	0
39	20231222	184500	289595440	9130	9130	9130	9130	0
40	20231222	184400	289595440	9130	9130	9130	9130	0
41	20231222	184300	289595440	9130	9130	9130	9130	0
42	20231222	184200	289595440	9130	9130	9130	9130	0
43	20231222	184100	289595440	9130	9130	9130	9130	0
44	20231222	184000	289595440	9130	9130	9130	9130	0
45	20231222	183900	289595440	9130	9130	9130	9130	0
46	20231222	183800	289595440	9130	9130	9130	9130	0
47	20231222	183700	289595440	9130	9130	9130	9130	0
48	20231222	183600	289595440	9130	9130	9130	9130	0
49	20231222	183500	289595440	9130	9130	9130	9130	0
50	20231222	183400	289595440	9130	9130	9130	9130	0
51	20231222	183300	289595440	9130	9130	9130	9130	0
52	20231222	183200	289595440	9130	9130	9130	9130	0
53	20231222	183100	289595440	9130	9130	9130	9130	0
54	20231222	183000	289595440	9130	9130	9130	9130	0
55	20231222	182900	289595440	9130	9130	9130	9130	0
56	20231222	182800	289595440	9130	9130	9130	9130	0
57	20231222	182700	289595440	9130	9130	9130	9130	0
58	20231222	182600	289595440	9130	9130	9130	9130	0
59	20231222	182500	289595440	9130	9130	9130	9130	0
60	20231222	182400	289595440	9130	9130	9130	9130	0
61	20231222	182300	289595440	9130	9130	9130	9130	0
62	20231222	182200	289595440	9130	9130	9130	9130	239
63	20231222	182100	289595440	9130	9130	9130	9130	0
64	20231222	182000	289595440	9130	9130	9130	9130	0
65	20231222	181900	289595440	9130	9130	9130	9130	0
66	20231222	181800	289595440	9130	9130	9130	9130	0
67	20231222	181700	289595440	9130	9130	9130	9130	0
68	20231222	181600	289595440	9130	9130	9130	9130	0
69	20231222	181500	289595440	9130	9130	9130	9130	0
70	20231222	181400	289595440	9130	9130	9130	9130	0
71	20231222	181300	289595440	9130	9130	9130	9130	0
72	20231222	181200	289595440	9130	9130	9130	9130	0
73	20231222	181100	289595440	9130	9130	9130	9130	0
74	20231222	181000	289595440	9130	9130	9130	9130	0
75	20231222	180900	289595440	9130	9130	9130	9130	0
76	20231222	180800	289595440	9130	9130	9130	9130	0
77	20231222	180700	289595440	9130	9130	9130	9130	0
78	20231222	180600	289595440	9130	9130	9130	9130	0
79	20231222	180500	289595440	9130	9130	9130	9130	0
80	20231222	180400	289595440	9130	9130	9130	9130	0
81	20231222	180300	289595440	9130	9130	9130	9130	0
82	20231222	180200	289595440	9130	9130	9130	9130	0
83	20231222	180100	289595440	9130	9130	9130	9130	0
84	20231222	180000	289595440	9130	9130	9130	9130	0
85	20231222	175900	289595440	9130	9130	9130	9130	0
86	20231222	175800	289595440	9130	9130	9130	9130	0
87	20231222	175700	289595440	9130	9130	9130	9130	0
88	20231222	175600	289595440	9130	9130	9130	9130	0
89	20231222	175500	289595440	9130	9130	9130	9130	0
90	20231222	175400	289595440	9130	9130	9130	9130	0
91	20231222	175300	289595440	9130	9130	9130	9130	0
92	20231222	175200	289595440	9130	9130	9130	9130	239
93	20231222	175100	289595440	9130	9130	9130	9130	0
94	20231222	175000	289595440	9130	9130	9130	9130	0
95	20231222	174900	289595440	9130	9130	9130	9130	0
96	20231222	174800	289595440	9130	9130	9130	9130	0
97	20231222	174700	289595440	9130	9130	9130	9130	0
98	20231222	174600	289595440	9130	9130	9130	9130	0
99	20231222	174500	289595440	9130	9130	9130	9130	0
100	20231222	174400	289595440	9130	9130	9130	9130	0
101	20231222	174300	289595440	9130	9130	9130	9130	0
102	20231222	174200	289595440	9130	9130	9130	9130	0
103	20231222	174100	289595440	9130	9130	9130	9130	0
104	20231222	174000	289595440	9130	9130	9130	9130	0
105	20231222	173900	289595440	9130	9130	9130	9130	0
106	20231222	173800	289595440	9130	9130	9130	9130	0
107	20231222	173700	289595440	9130	9130	9130	9130	0
108	20231222	173600	289595440	9130	9130	9130	9130	0
109	20231222	173500	289595440	9130	9130	9130	9130	0
110	20231222	173400	289595440	9130	9130	9130	9130	0
111	20231222	173300	289595440	9130	9130	9130	9130	0
112	20231222	173200	289595440	9130	9130	9130	9130	0
113	20231222	173100	289595440	9130	9130	9130	9130	0
114	20231222	173000	289595440	9130	9130	9130	9130	0
115	20231222	172900	289595440	9130	9130	9130	9130	0
116	20231222	172800	289595440	9130	9130	9130	9130	0
117	20231222	172700	289595440	9130	9130	9130	9130	0
118	20231222	172600	289595440	9130	9130	9130	9130	0
119	20231222	172500	289595440	9130	9130	9130	9130	0
120	20231222	172400	289595440	9130	9130	9130	9130	0
121	20231222	172300	289595440	9130	9130	9130	9130	0
122	20231222	172200	289595440	9130	9130	9130	9130	239
123	20231222	172100	289595440	9130	9130	9130	9130	0
124	20231222	172000	289595440	9130	9130	9130	9130	0
125	20231222	171900	289595440	9130	9130	9130	9130	0
126	20231222	171800	289595440	9130	9130	9130	9130	0
127	20231222	171700	289595440	9130	9130	9130	9130	0
128	20231222	171600	289595440	9130	9130	9130	9130	0
129	20231222	171500	289595440	9130	9130	9130	9130	0
130	20231222	171400	289595440	9130	9130	9130	9130	0
131	20231222	171300	289595440	9130	9130	9130	9130	0
132	20231222	171200	289595440	9130	9130	9130	9130	0
133	20231222	171100	289595440	9130	9130	9130	9130	0
134	20231222	171000	289595440	9130	9130	9130	9130	0
135	20231222	170900	289595440	9130	9130	9130	9130	0
136	20231222	170800	289595440	9130	9130	9130	9130	0
137	20231222	170700	289595440	9130	9130	9130	9130	0
138	20231222	170600	289595440	9130	9130	9130	9130	0
139	20231222	170500	289595440	9130	9130	9130	9130	0
140	20231222	170400	289595440	9130	9130	9130	9130	0
141	20231222	170300	289595440	9130	9130	9130	9130	0
142	20231222	170200	289595440	9130	9130	9130	9130	0
143	20231222	170100	289595440	9130	9130	9130	9130	0
144	20231222	170000	289595440	9130	9130	9130	9130	0
145	20231222	165900	289595440	9130	9130	9130	9130	0
146	20231222	165800	289595440	9130	9130	9130	9130	0
147	20231222	165700	289595440	9130	9130	9130	9130	0
148	20231222	165600	289595440	9130	9130	9130	9130	0
149	20231222	165500	289595440	9130	9130	9130	9130	0
150	20231222	165400	289595440	9130	9130	9130	9130	0
151	20231222	165300	289595440	9130	9130	9130	9130	0
152	20231222	165200	289595440	9130	9130	9130	9130	239
153	20231222	165100	289595440	9130	9130	9130	9130	0
154	20231222	165000	289595440	9130	9130	9130	9130	0
155	20231222	164900	289595440	9130	9130	9130	9130	0
156	20231222	164800	289595440	9130	9130	9130	9130	0
157	20231222	164700	289595440	9130	9130	9130	9130	0
158	20231222	164600	289595440	9130	9130	9130	9130	0
159	20231222	164500	289595440	9130	9130	9130	9130	0
160	20231222	164400	289595440	9130	9130	9130	9130	0
161	20231222	164300	289595440	9130	9130	9130	9130	0
162	20231222	164200	289595440	9130	9130	9130	9130	0
163	20231222	164100	289595440	9130	9130	9130	9130	0
164	20231222	164000	289595440	9130	9130	9130	9130	0
165	20231222	163900	289595440	9130	9130	9130	9130	0
166	20231222	163800	289595440	9130	9130	9130	9130	0
167	20231222	163700	289595440	9130	9130	9130	9130	0
168	20231222	163600	289595440	9130	9130	9130	9130	0
169	20231222	163500	289595440	9130	9130	9130	9130	0
170	20231222	163400	289595440	9130	9130	9130	9130	0
171	20231222	163300	289595440	9130	9130	9130	9130	0
172	20231222	163200	289595440	9130	9130	9130	9130	0
173	20231222	163100	289595440	9130	9130	9130	9130	0
174	20231222	163000	289595440	9130	9130	9130	9130	0
175	20231222	162900	289595440	9130	9130	9130	9130	0
176	20231222	162800	289595440	9130	9130	9130	9130	0
177	20231222	162700	289595440	9130	9130	9130	9130	0
178	20231222	162600	289595440	9130	9130	9130	9130	0
179	20231222	162500	289595440	9130	9130	9130	9130	0
180	20231222	162400	289595440	9130	9130	9130	9130	0
181	20231222	162300	289595440	9130	9130	9130	9130	0
182	20231222	162200	289595440	9130	9130	9130	9130	239
183	20231222	162100	289595440	9130	9130	9130	9130	0
184	20231222	162000	289595440	9130	9130	9130	9130	0
185	20231222	161900	289595440	9130	9130	9130	9130	0
186	20231222	161800	289595440	9130	9130	9130	9130	0
187	20231222	161700	289595440	9130	9130	9130	9130	0
188	20231222	161600	289595440	9130	9130	9130	9130	0
189	20231222	161500	289595440	9130	9130	9130	9130	0
190	20231222	161400	289595440	9130	9130	9130	9130	0
191	20231222	161300	289595440	9130	9130	9130	9130	0
192	20231222	161200	289595440	9130	9130	9130	9130	0
193	20231222	161100	289595440	9130	9130	9130	9130	0
194	20231222	161000	289595440	9130	9130	9130	9130	0
195	20231222	160900	289595440	9130	9130	9130	9130	0
196	20231222	160800	289595440	9130	9130	9130	9130	0
197	20231222	160700	289595440	9130	9130	9130	9130	0
198	20231222	160600	289595440	9130	9130	9130	9130	0
199	20231222	160500	289595440	9130	9130	9130	9130	0
200	20231222	160400	289595440	9130	9130	9130	9130	0
201	20231222	160300	289595440	9130	9130	9130	9130	0
202	20231222	160200	289595440	9130	9130	9130	9130	0
203	20231222	160100	289595440	9130	9130	9130	9130	0
204	20231222	160000	289595440	9130	9130	9130	9130	0
205	20231222	155900	289595440	9130	9130	9130	9130	0
206	20231222	155800	289595440	9130	9130	9130	9130	0
207	20231222	155700	289595440	9130	9130	9130	9130	0
208	20231222	155600	289595440	9130	9130	9130	9130	0
209	20231222	155500	289595440	9130	9130	9130	9130	0
210	20231222	155400	289595440	9130	9130	9130	9130	0
211	20231222	155300	289595440	9130	9130	9130	9130	0
212	20231222	155200	289595440	9130	9130	9130	9130	239
213	20231222	155100	289595440	9130	9130	9130	9130	0
214	20231222	155000	289595440	9130	9130	9130	9130	0
215	20231222	154900	289595440	9130	9130	9130	9130	0
216	20231222	154800	289595440	9130	9130	9130	9130	0
217	20231222	154700	289595440	9130	9130	9130	9130	0
218	20231222	154600	289595440	9130	9130	9130	9130	0
219	20231222	154500	289595440	9130	9130	9130	9130	0
220	20231222	154400	289595440	9130	9130	9130	9130	0
221	20231222	154300	289595440	9130	9130	9130	9130	0
222	20231222	154200	289595440	9130	9130	9130	9130	0
223	20231222	154100	289595440	9130	9130	9130	9130	0
224	20231222	154000	289595440	9130	9130	9130	9130	0
225	20231222	153900	289595440	9130	9130	9130	9130	0
226	20231222	153800	289595440	9130	9130	9130	9130	0
227	20231222	153700	289595440	9130	9130	9130	9130	0
228	20231222	153600	289595440	9130	9130	9130	9130	0
229	20231222	153500	289595440	9130	9130	9130	9130	0
230	20231222	153400	289595440	9130	9130	9130	9130	0
231	20231222	153300	289595440	9130	9130	9130	9130	0
232	20231222	153200	289595440	9130	9130	9130	9130	0
233	20231222	153100	289595440	9130	9130	9130	9130	0
234	20231222	153000	289595440	9130	9130	9130	9130	239
235	20231222	152900	287413370	9110	9110	9110	9110	0
236	20231222	152800	287413370	9110	9110	9110	9110	0
237	20231222	152700	287413370	9110	9110	9110	9110	0
238	20231222	152600	287413370	9110	9110	9110	9110	0
239	20231222	152500	287413370	9110	9110	9110	9110	0
240	20231222	152400	287413370	9110	9110	9110	9110	0
241	20231222	152300	287413370	9110	9110	9110	9110	0
242	20231222	152200	287413370	9110	9110	9110	9110	0
243	20231222	152100	287413370	9110	9110	9110	9110	0
244	20231222	152000	287413370	9110	9110	9110	9110	0
245	20231222	151900	287413370	9110	9110	9110	9110	0
246	20231222	151800	287413370	9110	9110	9110	9110	0
247	20231222	151700	287413370	9110	9110	9110	9110	182
248	20231222	151600	285755350	9110	9110	9110	9110	798
249	20231222	151500	278485570	9110	9110	9110	9110	20
250	20231222	151400	278303370	9110	9110	9110	9110	0
251	20231222	151300	278303370	9110	9110	9110	9110	0
252	20231222	151200	278303370	9110	9110	9110	9110	60
253	20231222	151100	277756770	9110	9110	9110	9110	0
254	20231222	151000	277756770	9110	9110	9110	9110	30
255	20231222	150900	277483470	9110	9110	9110	9110	8
256	20231222	150800	277410590	9110	9110	9110	9110	471
257	20231222	150700	273119780	9110	9110	9110	9110	0
258	20231222	150600	273119780	9110	9110	9110	9110	0
259	20231222	150500	273119780	9110	9110	9110	9110	0
260	20231222	150400	273119780	9110	9110	9110	9110	0
261	20231222	150300	273119780	9110	9110	9110	9110	0
262	20231222	150200	273119780	9110	9110	9110	9110	3
263	20231222	150100	273092450	9110	9110	9110	9110	0
264	20231222	150000	273092450	9110	9120	9120	9110	251
265	20231222	145900	270803380	9120	9120	9120	9120	10
266	20231222	145800	270712180	9120	9120	9120	9120	0
267	20231222	145700	270712180	9120	9120	9120	9120	0
268	20231222	145600	270712180	9120	9110	9120	9110	799
269	20231222	145500	263433260	9110	9110	9110	9110	0
270	20231222	145400	263433260	9110	9110	9110	9110	0
271	20231222	145300	263433260	9110	9110	9110	9110	0
272	20231222	145200	263433260	9110	9110	9110	9110	0
273	20231222	145100	263433260	9110	9110	9110	9110	0
274	20231222	145000	263433260	9110	9110	9110	9110	31
275	20231222	144900	263150850	9130	9130	9130	9130	144
276	20231222	144800	261836130	9130	9130	9130	9130	0
277	20231222	144700	261836130	9130	9130	9130	9130	0
278	20231222	144600	261836130	9130	9130	9130	9130	1
279	20231222	144500	261827000	9130	9130	9130	9130	53
280	20231222	144400	261343110	9130	9130	9130	9130	114
281	20231222	144300	260302290	9140	9140	9140	9140	0
282	20231222	144200	260302290	9140	9140	9140	9140	0
283	20231222	144100	260302290	9140	9140	9140	9140	0
284	20231222	144000	260302290	9140	9140	9140	9140	0
285	20231222	143900	260302290	9140	9140	9140	9140	0
286	20231222	143800	260302290	9140	9140	9140	9140	0
287	20231222	143700	260302290	9140	9140	9140	9140	0
288	20231222	143600	260302290	9140	9130	9140	9130	2
289	20231222	143500	260284020	9140	9140	9140	9140	0
290	20231222	143400	260284020	9140	9140	9140	9140	0
291	20231222	143300	260284020	9140	9140	9140	9140	0
292	20231222	143200	260284020	9140	9140	9140	9140	0
293	20231222	143100	260284020	9140	9140	9140	9140	0
294	20231222	143000	260284020	9140	9140	9140	9140	0
295	20231222	142900	260284020	9140	9140	9140	9140	59
296	20231222	142800	259744760	9140	9140	9140	9140	2
297	20231222	142700	259726480	9140	9140	9140	9140	79
298	20231222	142600	259004420	9140	9140	9140	9140	0
299	20231222	142500	259004420	9140	9140	9140	9140	121
300	20231222	142400	257898480	9140	9140	9140	9140	0
301	20231222	142300	257898480	9140	9140	9140	9140	0
302	20231222	142200	257898480	9140	9140	9140	9140	0
303	20231222	142100	257898480	9140	9140	9140	9140	125
304	20231222	142000	256755980	9140	9140	9140	9140	60
305	20231222	141900	256207580	9140	9140	9140	9140	1396
306	20231222	141800	243448140	9140	9140	9140	9140	0
307	20231222	141700	243448140	9140	9140	9140	9140	0
308	20231222	141600	243448140	9140	9140	9140	9140	24
309	20231222	141500	243228780	9140	9130	9140	9130	1116
310	20231222	141400	233030540	9140	9140	9140	9140	0
311	20231222	141300	233030540	9140	9140	9140	9140	0
312	20231222	141200	233030540	9140	9140	9140	9140	283
313	20231222	141100	230443920	9150	9150	9150	9150	0
314	20231222	141000	230443920	9150	9150	9150	9150	0
315	20231222	140900	230443920	9150	9150	9150	9150	0
316	20231222	140800	230443920	9150	9150	9150	9150	0
317	20231222	140700	230443920	9150	9150	9150	9150	1
318	20231222	140600	230434770	9110	9150	9150	9110	1285
319	20231222	140500	218706280	9150	9150	9150	9150	100
320	20231222	140400	217791280	9150	9150	9150	9150	0
321	20231222	140300	217791280	9150	9150	9150	9150	0
322	20231222	140200	217791280	9150	9150	9150	9150	0
323	20231222	140100	217791280	9150	9150	9150	9150	50
324	20231222	140000	217333780	9160	9160	9160	9160	100
325	20231222	135900	216417780	9170	9170	9170	9170	0
326	20231222	135800	216417780	9170	9170	9170	9170	0
327	20231222	135700	216417780	9170	9170	9170	9170	0
328	20231222	135600	216417780	9170	9170	9170	9170	1
329	20231222	135500	216408610	9150	9150	9150	9150	310
330	20231222	135400	213572110	9150	9150	9150	9150	0
331	20231222	135300	213572110	9150	9140	9150	9140	514
332	20231222	135200	208871140	9140	9140	9140	9140	0
333	20231222	135100	208871140	9140	9140	9140	9140	0
334	20231222	135000	208871140	9140	9140	9140	9140	0
335	20231222	134900	208871140	9140	9140	9140	9140	0
336	20231222	134800	208871140	9140	9140	9140	9140	0
337	20231222	134700	208871140	9140	9140	9140	9140	6
338	20231222	134600	208816300	9140	9140	9140	9140	10
339	20231222	134500	208724900	9140	9140	9140	9140	0
340	20231222	134400	208724900	9140	9140	9140	9140	0
341	20231222	134300	208724900	9140	9140	9140	9140	35
342	20231222	134200	208405000	9150	9150	9150	9150	0
343	20231222	134100	208405000	9150	9150	9150	9150	33
344	20231222	134000	208103050	9150	9150	9150	9150	0
345	20231222	133900	208103050	9150	9150	9150	9150	0
346	20231222	133800	208103050	9150	9150	9150	9150	0
347	20231222	133700	208103050	9150	9150	9150	9150	60
348	20231222	133600	207554050	9150	9150	9150	9150	0
349	20231222	133500	207554050	9150	9150	9150	9150	0
350	20231222	133400	207554050	9150	9150	9150	9150	0
351	20231222	133300	207554050	9150	9160	9160	9150	50
352	20231222	133200	207096350	9160	9160	9160	9160	0
353	20231222	133100	207096350	9160	9160	9160	9160	0
354	20231222	133000	207096350	9160	9160	9160	9160	0
355	20231222	132900	207096350	9160	9160	9160	9160	0
356	20231222	132800	207096350	9160	9160	9160	9160	0
357	20231222	132700	207096350	9160	9160	9160	9160	0
358	20231222	132600	207096350	9160	9160	9160	9160	0
359	20231222	132500	207096350	9160	9160	9160	9160	0
360	20231222	132400	207096350	9160	9160	9160	9160	0
361	20231222	132300	207096350	9160	9160	9160	9160	0
362	20231222	132200	207096350	9160	9160	9160	9160	0
363	20231222	132100	207096350	9160	9160	9160	9160	0
364	20231222	132000	207096350	9160	9160	9160	9160	0
365	20231222	131900	207096350	9160	9160	9160	9160	0
366	20231222	131800	207096350	9160	9160	9160	9160	0
367	20231222	131700	207096350	9160	9160	9160	9160	0
368	20231222	131600	207096350	9160	9160	9160	9160	8
369	20231222	131500	207023070	9150	9150	9150	9150	0
370	20231222	131400	207023070	9150	9150	9150	9150	0
371	20231222	131300	207023070	9150	9150	9150	9150	0
372	20231222	131200	207023070	9150	9150	9150	9150	0
373	20231222	131100	207023070	9150	9160	9160	9150	39
374	20231222	131000	206665840	9160	9160	9160	9160	1
375	20231222	130900	206656680	9130	9130	9130	9130	0
376	20231222	130800	206656680	9130	9130	9130	9130	30
377	20231222	130700	206382780	9130	9130	9130	9130	0
378	20231222	130600	206382780	9130	9130	9130	9130	0
379	20231222	130500	206382780	9130	9130	9130	9130	0
380	20231222	130400	206382780	9130	9150	9150	9130	300
381	20231222	130300	203643730	9140	9140	9140	9140	0
382	20231222	130200	203643730	9140	9140	9140	9140	0
383	20231222	130100	203643730	9140	9140	9140	9140	0
384	20231222	130000	203643730	9140	9170	9170	9140	448
385	20231222	125900	199547780	9170	9170	9170	9170	0
386	20231222	125800	199547780	9170	9170	9170	9170	10
387	20231222	125700	199456080	9180	9180	9180	9180	11
388	20231222	125600	199355100	9180	9180	9180	9180	280
389	20231222	125500	196784700	9180	9180	9180	9180	0
390	20231222	125400	196784700	9180	9180	9180	9180	20
391	20231222	125300	196601100	9180	9180	9180	9180	60
392	20231222	125200	196050300	9180	9180	9180	9180	131
393	20231222	125100	194847720	9170	9170	9170	9170	20
394	20231222	125000	194664320	9180	9180	9180	9180	0
395	20231222	124900	194664320	9180	9180	9180	9180	11
396	20231222	124800	194563340	9180	9180	9180	9180	0
397	20231222	124700	194563340	9180	9180	9180	9180	0
398	20231222	124600	194563340	9180	9180	9180	9180	26
399	20231222	124500	194324660	9180	9180	9180	9180	0
400	20231222	124400	194324660	9180	9180	9180	9180	0
401	20231222	124300	194324660	9180	9180	9180	9180	0
402	20231222	124200	194324660	9180	9180	9180	9180	0
403	20231222	124100	194324660	9180	9180	9180	9180	0
404	20231222	124000	194324660	9180	9180	9180	9180	0
405	20231222	123900	194324660	9180	9180	9180	9180	0
406	20231222	123800	194324660	9180	9180	9180	9180	0
407	20231222	123700	194324660	9180	9180	9180	9180	10
408	20231222	123600	194232860	9180	9180	9180	9180	0
409	20231222	123500	194232860	9180	9170	9180	9170	100
410	20231222	123400	193314950	9170	9170	9170	9170	0
411	20231222	123300	193314950	9170	9170	9170	9170	0
412	20231222	123200	193314950	9170	9170	9170	9170	0
413	20231222	123100	193314950	9170	9170	9170	9170	110
414	20231222	123000	192306250	9150	9150	9150	9150	0
415	20231222	122900	192306250	9150	9150	9150	9150	12
416	20231222	122800	192196450	9170	9170	9170	9170	2
417	20231222	122700	192178110	9170	9170	9170	9170	0
418	20231222	122600	192178110	9170	9170	9170	9170	0
419	20231222	122500	192178110	9170	9170	9170	9170	0
420	20231222	122400	192178110	9170	9170	9170	9170	0
421	20231222	122300	192178110	9170	9170	9170	9170	0
422	20231222	122200	192178110	9170	9170	9170	9170	0
423	20231222	122100	192178110	9170	9170	9170	9170	0
424	20231222	122000	192178110	9170	9170	9170	9170	0
425	20231222	121900	192178110	9170	9170	9170	9170	1
426	20231222	121800	192168940	9130	9130	9130	9130	0
427	20231222	121700	192168940	9130	9130	9130	9130	0
428	20231222	121600	192168940	9130	9130	9130	9130	0
429	20231222	121500	192168940	9130	9130	9130	9130	0
430	20231222	121400	192168940	9130	9130	9130	9130	0
431	20231222	121300	192168940	9130	9130	9130	9130	0
432	20231222	121200	192168940	9130	9160	9160	9120	221
433	20231222	121100	190149280	9150	9150	9150	9150	0
434	20231222	121000	190149280	9150	9150	9150	9150	0
435	20231222	120900	190149280	9150	9150	9150	9150	0
436	20231222	120800	190149280	9150	9150	9150	9150	0
437	20231222	120700	190149280	9150	9150	9150	9150	0
438	20231222	120600	190149280	9150	9150	9150	9150	0
439	20231222	120500	190149280	9150	9150	9150	9150	1
440	20231222	120400	190140130	9190	9190	9190	9190	0
441	20231222	120300	190140130	9190	9190	9190	9190	0
442	20231222	120200	190140130	9190	9190	9190	9190	0
443	20231222	120100	190140130	9190	9190	9190	9190	1
444	20231222	120000	190130940	9210	9210	9210	9210	0
445	20231222	115900	190130940	9210	9210	9210	9210	0
446	20231222	115800	190130940	9210	9160	9220	9160	3101
447	20231222	115700	161601030	9160	9160	9160	9160	0
448	20231222	115600	161601030	9160	9160	9160	9160	11
449	20231222	115500	161500270	9170	9170	9170	9170	2
450	20231222	115400	161481930	9170	9170	9170	9170	0
451	20231222	115300	161481930	9170	9170	9170	9170	0
452	20231222	115200	161481930	9170	9170	9170	9170	0
453	20231222	115100	161481930	9170	9170	9170	9170	6
454	20231222	115000	161426910	9170	9170	9170	9170	0
455	20231222	114900	161426910	9170	9170	9170	9170	0
456	20231222	114800	161426910	9170	9140	9170	9140	8
457	20231222	114700	161353700	9140	9140	9140	9140	27
458	20231222	114600	161106920	9150	9150	9150	9150	0
459	20231222	114500	161106920	9150	9150	9150	9150	0
460	20231222	114400	161106920	9150	9150	9150	9150	1
461	20231222	114300	161097770	9160	9160	9160	9160	0
462	20231222	114200	161097770	9160	9160	9160	9160	0
463	20231222	114100	161097770	9160	9160	9160	9160	70
464	20231222	114000	160456570	9160	9160	9160	9160	1
465	20231222	113900	160447410	9170	9170	9170	9170	0
466	20231222	113800	160447410	9170	9170	9170	9170	2
467	20231222	113700	160429070	9170	9170	9170	9170	0
468	20231222	113600	160429070	9170	9170	9170	9170	0
469	20231222	113500	160429070	9170	9170	9170	9170	0
470	20231222	113400	160429070	9170	9170	9170	9170	0
471	20231222	113300	160429070	9170	9150	9170	9150	303
472	20231222	113200	157652180	9140	9140	9140	9140	0
473	20231222	113100	157652180	9140	9140	9140	9140	0
474	20231222	113000	157652180	9140	9140	9140	9140	1
475	20231222	112900	157643040	9140	9140	9140	9140	1
476	20231222	112800	157633900	9140	9140	9140	9140	0
477	20231222	112700	157633900	9140	9140	9140	9140	9
478	20231222	112600	157551640	9140	9140	9140	9140	0
479	20231222	112500	157551640	9140	9140	9140	9140	0
480	20231222	112400	157551640	9140	9140	9140	9140	0
481	20231222	112300	157551640	9140	9140	9140	9140	1
482	20231222	112200	157542500	9140	9140	9140	9140	21
483	20231222	112100	157350560	9130	9130	9130	9130	0
484	20231222	112000	157350560	9130	9130	9130	9130	0
485	20231222	111900	157350560	9130	9130	9130	9130	16
486	20231222	111800	157204480	9130	9130	9130	9130	1
487	20231222	111700	157195350	9110	9120	9120	9110	24
488	20231222	111600	156976540	9150	9150	9150	9150	0
489	20231222	111500	156976540	9150	9130	9150	9130	50
490	20231222	111400	156519540	9120	9120	9120	9120	0
491	20231222	111300	156519540	9120	9120	9120	9120	0
492	20231222	111200	156519540	9120	9120	9120	9120	1
493	20231222	111100	156510420	9130	9130	9130	9130	0
494	20231222	111000	156510420	9130	9130	9130	9130	0
495	20231222	110900	156510420	9130	9130	9130	9130	0
496	20231222	110800	156510420	9130	9130	9130	9130	0
497	20231222	110700	156510420	9130	9130	9130	9130	0
498	20231222	110600	156510420	9130	9130	9130	9130	80
499	20231222	110500	155780020	9130	9130	9130	9130	0
500	20231222	110400	155780020	9130	9130	9130	9130	0
501	20231222	110300	155780020	9130	9130	9130	9130	20
502	20231222	110200	155597420	9130	9130	9130	9130	20
503	20231222	110100	155414820	9130	9120	9130	9120	130
504	20231222	110000	154228620	9100	9100	9100	9100	0
505	20231222	105900	154228620	9100	9100	9100	9100	792
506	20231222	105800	147021420	9100	9100	9100	9100	2
507	20231222	105700	147003220	9100	9100	9100	9100	0
508	20231222	105600	147003220	9100	9100	9100	9100	0
509	20231222	105500	147003220	9100	9100	9100	9100	5
510	20231222	105400	146957720	9100	9100	9100	9100	0
511	20231222	105300	146957720	9100	9100	9100	9100	0
512	20231222	105200	146957720	9100	9100	9100	9100	0
513	20231222	105100	146957720	9100	9100	9100	9100	0
514	20231222	105000	146957720	9100	9100	9100	9100	0
515	20231222	104900	146957720	9100	9100	9100	9100	0
516	20231222	104800	146957720	9100	9100	9100	9100	0
517	20231222	104700	146957720	9100	9100	9100	9100	30
518	20231222	104600	146684720	9100	9100	9100	9100	0
519	20231222	104500	146684720	9100	9100	9100	9100	0
520	20231222	104400	146684720	9100	9100	9100	9100	217
521	20231222	104300	144710020	9100	9100	9100	9100	0
522	20231222	104200	144710020	9100	9100	9100	9100	0
523	20231222	104100	144710020	9100	9100	9100	9100	0
524	20231222	104000	144710020	9100	9100	9100	9100	0
525	20231222	103900	144710020	9100	9100	9100	9100	0
526	20231222	103800	144710020	9100	9100	9100	9100	0
527	20231222	103700	144710020	9100	9100	9100	9100	0
528	20231222	103600	144710020	9100	9100	9100	9100	0
529	20231222	103500	144710020	9100	9100	9100	9100	0
530	20231222	103400	144710020	9100	9100	9100	9100	0
531	20231222	103300	144710020	9100	9100	9100	9100	0
532	20231222	103200	144710020	9100	9100	9100	9100	255
533	20231222	103100	142389520	9120	9120	9120	9120	5
534	20231222	103000	142343920	9120	9120	9120	9120	0
535	20231222	102900	142343920	9120	9120	9120	9120	0
536	20231222	102800	142343920	9120	9120	9120	9120	0
537	20231222	102700	142343920	9120	9120	9120	9120	0
538	20231222	102600	142343920	9120	9120	9120	9120	0
539	20231222	102500	142343920	9120	9100	9120	9100	195
540	20231222	102400	140569400	9100	9100	9100	9100	142
541	20231222	102300	139277200	9100	9100	9100	9100	35
542	20231222	102200	138958700	9100	9100	9100	9100	0
543	20231222	102100	138958700	9100	9100	9100	9100	0
544	20231222	102000	138958700	9100	9100	9100	9100	0
545	20231222	101900	138958700	9100	9100	9100	9100	0
546	20231222	101800	138958700	9100	9100	9100	9100	0
547	20231222	101700	138958700	9100	9120	9120	9100	1064
548	20231222	101600	129274720	9120	9120	9120	9120	0
549	20231222	101500	129274720	9120	9120	9120	9120	100
550	20231222	101400	128362720	9120	9120	9120	9120	0
551	20231222	101300	128362720	9120	9120	9120	9120	100
552	20231222	101200	127450720	9120	9120	9120	9120	105
553	20231222	101100	126493120	9120	9120	9120	9120	500
554	20231222	101000	121933120	9130	9130	9130	9130	0
555	20231222	100900	121933120	9130	9130	9130	9130	10
556	20231222	100800	121841820	9130	9130	9130	9130	0
557	20231222	100700	121841820	9130	9130	9130	9130	0
558	20231222	100600	121841820	9130	9130	9130	9130	54
559	20231222	100500	121348800	9130	9130	9130	9130	0
560	20231222	100400	121348800	9130	9130	9130	9130	0
561	20231222	100300	121348800	9130	9130	9130	9130	129
562	20231222	100200	120171030	9120	9110	9120	9110	917
563	20231222	100100	111808010	9110	9110	9110	9110	12
564	20231222	100000	111698690	9110	9110	9110	9110	33
565	20231222	095900	111398060	9120	9120	9120	9120	0
566	20231222	095800	111398060	9120	9120	9120	9120	0
567	20231222	095700	111398060	9120	9120	9120	9120	12
568	20231222	095600	111288620	9120	9120	9120	9120	3
569	20231222	095500	111261260	9120	9120	9120	9120	303
570	20231222	095400	108497900	9120	9120	9120	9120	0
571	20231222	095300	108497900	9120	9120	9120	9120	0
572	20231222	095200	108497900	9120	9120	9120	9120	0
573	20231222	095100	108497900	9120	9120	9120	9120	0
574	20231222	095000	108497900	9120	9120	9120	9120	0
575	20231222	094900	108497900	9120	9120	9120	9120	1
576	20231222	094800	108488780	9120	9120	9120	9120	0
577	20231222	094700	108488780	9120	9120	9120	9120	50
578	20231222	094600	108032780	9120	9070	9120	9070	2279
579	20231222	094500	87295430	9060	9060	9060	9060	1203
580	20231222	094400	76396250	9060	9080	9080	9060	16
581	20231222	094300	76251090	9080	9070	9080	9070	185
582	20231222	094200	74572940	9070	9070	9070	9070	401
583	20231222	094100	70935870	9080	9090	9090	9080	285
584	20231222	094000	68347770	9080	9110	9110	9080	1682
585	20231222	093900	53043350	9120	9110	9120	9110	21
586	20231222	093800	52852030	9120	9120	9120	9120	1
587	20231222	093700	52842910	9130	9130	9130	9130	1
588	20231222	093600	52833780	9120	9120	9120	9120	38
589	20231222	093500	52487220	9120	9120	9130	9110	374
590	20231222	093400	49077700	9130	9130	9130	9130	130
591	20231222	093300	47890800	9130	9130	9130	9130	76
592	20231222	093200	47196920	9130	9120	9130	9120	7
593	20231222	093100	47133070	9130	9130	9130	9130	10
594	20231222	093000	47041770	9130	9130	9130	9130	1
595	20231222	092900	47032640	9110	9110	9110	9110	0
596	20231222	092800	47032640	9110	9110	9110	9110	100
597	20231222	092700	46121640	9110	9110	9110	9110	0
598	20231222	092600	46121640	9110	9110	9110	9110	0
599	20231222	092500	46121640	9110	9110	9110	9110	0
600	20231222	092400	46121640	9110	9110	9110	9110	97
601	20231222	092300	45237970	9110	9100	9110	9100	125
602	20231222	092200	44099370	9100	9110	9110	9100	86
603	20231222	092100	43316670	9110	9120	9120	9110	1632
604	20231222	092000	28445150	9130	9130	9130	9130	10
605	20231222	091900	28353850	9140	9140	9140	9140	0
606	20231222	091800	28353850	9140	9140	9140	9140	1
607	20231222	091700	28344710	9140	9140	9140	9140	35
608	20231222	091600	28024810	9140	9150	9150	9140	2
609	20231222	091500	28006520	9120	9120	9120	9120	0
610	20231222	091400	28006520	9120	9120	9120	9120	0
611	20231222	091300	28006520	9120	9120	9120	9120	0
612	20231222	091200	28006520	9120	9120	9120	9120	0
613	20231222	091100	28006520	9120	9120	9120	9120	0
614	20231222	091000	28006520	9120	9120	9120	9120	195
615	20231222	090900	26228120	9120	9120	9120	9120	386
616	20231222	090800	22707800	9120	9110	9120	9110	12
617	20231222	090700	22598380	9120	9120	9120	9120	4
618	20231222	090600	22561900	9120	9120	9120	9120	5
619	20231222	090500	22516300	9120	9120	9120	9120	12
620	20231222	090400	22406860	9120	9150	9150	9120	800
621	20231222	090300	15094570	9160	9160	9160	9160	414
622	20231222	090200	11302330	9170	9190	9190	9170	12
623	20231222	090100	11192170	9200	9170	9200	9170	1017
624	20231222	090000	1837350	9180	9190	9190	9130	200