KissMeData/352910/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	211000	377124220	9770	9770	9770	9770	541
3	20231222	210900	377124220	9770	9770	9770	9770	0
4	20231222	210800	377124220	9770	9770	9770	9770	0
5	20231222	210700	377124220	9770	9770	9770	9770	0
6	20231222	210600	377124220	9770	9770	9770	9770	0
7	20231222	210500	377124220	9770	9770	9770	9770	0
8	20231222	210400	377124220	9770	9770	9770	9770	0
9	20231222	210300	377124220	9770	9770	9770	9770	0
10	20231222	210200	377124220	9770	9770	9770	9770	0
11	20231222	210100	377124220	9770	9770	9770	9770	0
12	20231222	210000	377124220	9770	9770	9770	9770	0
13	20231222	205900	377124220	9770	9770	9770	9770	0
14	20231222	205800	377124220	9770	9770	9770	9770	0
15	20231222	205700	377124220	9770	9770	9770	9770	0
16	20231222	205600	377124220	9770	9770	9770	9770	0
17	20231222	205500	377124220	9770	9770	9770	9770	0
18	20231222	205400	377124220	9770	9770	9770	9770	0
19	20231222	205300	377124220	9770	9770	9770	9770	0
20	20231222	205200	377124220	9770	9770	9770	9770	0
21	20231222	205100	377124220	9770	9770	9770	9770	0
22	20231222	205000	377124220	9770	9770	9770	9770	0
23	20231222	204900	377124220	9770	9770	9770	9770	0
24	20231222	204800	377124220	9770	9770	9770	9770	0
25	20231222	204700	377124220	9770	9770	9770	9770	0
26	20231222	204600	377124220	9770	9770	9770	9770	0
27	20231222	204500	377124220	9770	9770	9770	9770	0
28	20231222	204400	377124220	9770	9770	9770	9770	0
29	20231222	204300	377124220	9770	9770	9770	9770	0
30	20231222	204200	377124220	9770	9770	9770	9770	0
31	20231222	204100	377124220	9770	9770	9770	9770	0
32	20231222	204000	377124220	9770	9770	9770	9770	541
33	20231222	203900	377124220	9770	9770	9770	9770	0
34	20231222	203800	377124220	9770	9770	9770	9770	0
35	20231222	203700	377124220	9770	9770	9770	9770	0
36	20231222	203600	377124220	9770	9770	9770	9770	0
37	20231222	203500	377124220	9770	9770	9770	9770	0
38	20231222	203400	377124220	9770	9770	9770	9770	0
39	20231222	203300	377124220	9770	9770	9770	9770	0
40	20231222	203200	377124220	9770	9770	9770	9770	0
41	20231222	203100	377124220	9770	9770	9770	9770	0
42	20231222	203000	377124220	9770	9770	9770	9770	0
43	20231222	202900	377124220	9770	9770	9770	9770	0
44	20231222	202800	377124220	9770	9770	9770	9770	0
45	20231222	202700	377124220	9770	9770	9770	9770	0
46	20231222	202600	377124220	9770	9770	9770	9770	0
47	20231222	202500	377124220	9770	9770	9770	9770	0
48	20231222	202400	377124220	9770	9770	9770	9770	0
49	20231222	202300	377124220	9770	9770	9770	9770	0
50	20231222	202200	377124220	9770	9770	9770	9770	0
51	20231222	202100	377124220	9770	9770	9770	9770	0
52	20231222	202000	377124220	9770	9770	9770	9770	0
53	20231222	201900	377124220	9770	9770	9770	9770	0
54	20231222	201800	377124220	9770	9770	9770	9770	0
55	20231222	201700	377124220	9770	9770	9770	9770	0
56	20231222	201600	377124220	9770	9770	9770	9770	0
57	20231222	201500	377124220	9770	9770	9770	9770	0
58	20231222	201400	377124220	9770	9770	9770	9770	0
59	20231222	201300	377124220	9770	9770	9770	9770	0
60	20231222	201200	377124220	9770	9770	9770	9770	0
61	20231222	201100	377124220	9770	9770	9770	9770	0
62	20231222	201000	377124220	9770	9770	9770	9770	541
63	20231222	200900	377124220	9770	9770	9770	9770	0
64	20231222	200800	377124220	9770	9770	9770	9770	0
65	20231222	200700	377124220	9770	9770	9770	9770	0
66	20231222	200600	377124220	9770	9770	9770	9770	0
67	20231222	200500	377124220	9770	9770	9770	9770	0
68	20231222	200400	377124220	9770	9770	9770	9770	0
69	20231222	200300	377124220	9770	9770	9770	9770	0
70	20231222	200200	377124220	9770	9770	9770	9770	0
71	20231222	200100	377124220	9770	9770	9770	9770	0
72	20231222	200000	377124220	9770	9770	9770	9770	0
73	20231222	195900	377124220	9770	9770	9770	9770	0
74	20231222	195800	377124220	9770	9770	9770	9770	0
75	20231222	195700	377124220	9770	9770	9770	9770	0
76	20231222	195600	377124220	9770	9770	9770	9770	0
77	20231222	195500	377124220	9770	9770	9770	9770	0
78	20231222	195400	377124220	9770	9770	9770	9770	0
79	20231222	195300	377124220	9770	9770	9770	9770	0
80	20231222	195200	377124220	9770	9770	9770	9770	0
81	20231222	195100	377124220	9770	9770	9770	9770	0
82	20231222	195000	377124220	9770	9770	9770	9770	0
83	20231222	194900	377124220	9770	9770	9770	9770	0
84	20231222	194800	377124220	9770	9770	9770	9770	0
85	20231222	194700	377124220	9770	9770	9770	9770	0
86	20231222	194600	377124220	9770	9770	9770	9770	0
87	20231222	194500	377124220	9770	9770	9770	9770	0
88	20231222	194400	377124220	9770	9770	9770	9770	0
89	20231222	194300	377124220	9770	9770	9770	9770	0
90	20231222	194200	377124220	9770	9770	9770	9770	0
91	20231222	194100	377124220	9770	9770	9770	9770	0
92	20231222	194000	377124220	9770	9770	9770	9770	541
93	20231222	193900	377124220	9770	9770	9770	9770	0
94	20231222	193800	377124220	9770	9770	9770	9770	0
95	20231222	193700	377124220	9770	9770	9770	9770	0
96	20231222	193600	377124220	9770	9770	9770	9770	0
97	20231222	193500	377124220	9770	9770	9770	9770	0
98	20231222	193400	377124220	9770	9770	9770	9770	0
99	20231222	193300	377124220	9770	9770	9770	9770	0
100	20231222	193200	377124220	9770	9770	9770	9770	0
101	20231222	193100	377124220	9770	9770	9770	9770	0
102	20231222	193000	377124220	9770	9770	9770	9770	0
103	20231222	192900	377124220	9770	9770	9770	9770	0
104	20231222	192800	377124220	9770	9770	9770	9770	0
105	20231222	192700	377124220	9770	9770	9770	9770	0
106	20231222	192600	377124220	9770	9770	9770	9770	0
107	20231222	192500	377124220	9770	9770	9770	9770	0
108	20231222	192400	377124220	9770	9770	9770	9770	0
109	20231222	192300	377124220	9770	9770	9770	9770	0
110	20231222	192200	377124220	9770	9770	9770	9770	0
111	20231222	192100	377124220	9770	9770	9770	9770	0
112	20231222	192000	377124220	9770	9770	9770	9770	0
113	20231222	191900	377124220	9770	9770	9770	9770	0
114	20231222	191800	377124220	9770	9770	9770	9770	0
115	20231222	191700	377124220	9770	9770	9770	9770	0
116	20231222	191600	377124220	9770	9770	9770	9770	0
117	20231222	191500	377124220	9770	9770	9770	9770	0
118	20231222	191400	377124220	9770	9770	9770	9770	0
119	20231222	191300	377124220	9770	9770	9770	9770	0
120	20231222	191200	377124220	9770	9770	9770	9770	0
121	20231222	191100	377124220	9770	9770	9770	9770	0
122	20231222	191000	377124220	9770	9770	9770	9770	541
123	20231222	190900	377124220	9770	9770	9770	9770	0
124	20231222	190800	377124220	9770	9770	9770	9770	0
125	20231222	190700	377124220	9770	9770	9770	9770	0
126	20231222	190600	377124220	9770	9770	9770	9770	0
127	20231222	190500	377124220	9770	9770	9770	9770	0
128	20231222	190400	377124220	9770	9770	9770	9770	0
129	20231222	190300	377124220	9770	9770	9770	9770	0
130	20231222	190200	377124220	9770	9770	9770	9770	0
131	20231222	190100	377124220	9770	9770	9770	9770	0
132	20231222	190000	377124220	9770	9770	9770	9770	0
133	20231222	185900	377124220	9770	9770	9770	9770	0
134	20231222	185800	377124220	9770	9770	9770	9770	0
135	20231222	185700	377124220	9770	9770	9770	9770	0
136	20231222	185600	377124220	9770	9770	9770	9770	0
137	20231222	185500	377124220	9770	9770	9770	9770	0
138	20231222	185400	377124220	9770	9770	9770	9770	0
139	20231222	185300	377124220	9770	9770	9770	9770	0
140	20231222	185200	377124220	9770	9770	9770	9770	0
141	20231222	185100	377124220	9770	9770	9770	9770	0
142	20231222	185000	377124220	9770	9770	9770	9770	0
143	20231222	184900	377124220	9770	9770	9770	9770	0
144	20231222	184800	377124220	9770	9770	9770	9770	0
145	20231222	184700	377124220	9770	9770	9770	9770	0
146	20231222	184600	377124220	9770	9770	9770	9770	0
147	20231222	184500	377124220	9770	9770	9770	9770	0
148	20231222	184400	377124220	9770	9770	9770	9770	0
149	20231222	184300	377124220	9770	9770	9770	9770	0
150	20231222	184200	377124220	9770	9770	9770	9770	0
151	20231222	184100	377124220	9770	9770	9770	9770	0
152	20231222	184000	377124220	9770	9770	9770	9770	541
153	20231222	183900	377124220	9770	9770	9770	9770	0
154	20231222	183800	377124220	9770	9770	9770	9770	0
155	20231222	183700	377124220	9770	9770	9770	9770	0
156	20231222	183600	377124220	9770	9770	9770	9770	0
157	20231222	183500	377124220	9770	9770	9770	9770	0
158	20231222	183400	377124220	9770	9770	9770	9770	0
159	20231222	183300	377124220	9770	9770	9770	9770	0
160	20231222	183200	377124220	9770	9770	9770	9770	0
161	20231222	183100	377124220	9770	9770	9770	9770	0
162	20231222	183000	377124220	9770	9770	9770	9770	0
163	20231222	182900	377124220	9770	9770	9770	9770	0
164	20231222	182800	377124220	9770	9770	9770	9770	0
165	20231222	182700	377124220	9770	9770	9770	9770	0
166	20231222	182600	377124220	9770	9770	9770	9770	0
167	20231222	182500	377124220	9770	9770	9770	9770	0
168	20231222	182400	377124220	9770	9770	9770	9770	0
169	20231222	182300	377124220	9770	9770	9770	9770	0
170	20231222	182200	377124220	9770	9770	9770	9770	0
171	20231222	182100	377124220	9770	9770	9770	9770	0
172	20231222	182000	377124220	9770	9770	9770	9770	0
173	20231222	181900	377124220	9770	9770	9770	9770	0
174	20231222	181800	377124220	9770	9770	9770	9770	0
175	20231222	181700	377124220	9770	9770	9770	9770	0
176	20231222	181600	377124220	9770	9770	9770	9770	0
177	20231222	181500	377124220	9770	9770	9770	9770	0
178	20231222	181400	377124220	9770	9770	9770	9770	0
179	20231222	181300	377124220	9770	9770	9770	9770	0
180	20231222	181200	377124220	9770	9770	9770	9770	0
181	20231222	181100	377124220	9770	9770	9770	9770	0
182	20231222	181000	377124220	9770	9770	9770	9770	541
183	20231222	180900	377124220	9770	9770	9770	9770	0
184	20231222	180800	377124220	9770	9770	9770	9770	0
185	20231222	180700	377124220	9770	9770	9770	9770	0
186	20231222	180600	377124220	9770	9770	9770	9770	0
187	20231222	180500	377124220	9770	9770	9770	9770	0
188	20231222	180400	377124220	9770	9770	9770	9770	0
189	20231222	180300	377124220	9770	9770	9770	9770	0
190	20231222	180200	377124220	9770	9770	9770	9770	0
191	20231222	180100	377124220	9770	9770	9770	9770	0
192	20231222	180000	377124220	9770	9770	9770	9770	0
193	20231222	175900	377124220	9770	9770	9770	9770	0
194	20231222	175800	377124220	9770	9770	9770	9770	0
195	20231222	175700	377124220	9770	9770	9770	9770	0
196	20231222	175600	377124220	9770	9770	9770	9770	0
197	20231222	175500	377124220	9770	9770	9770	9770	0
198	20231222	175400	377124220	9770	9770	9770	9770	0
199	20231222	175300	377124220	9770	9770	9770	9770	0
200	20231222	175200	377124220	9770	9770	9770	9770	0
201	20231222	175100	377124220	9770	9770	9770	9770	0
202	20231222	175000	377124220	9770	9770	9770	9770	0
203	20231222	174900	377124220	9770	9770	9770	9770	0
204	20231222	174800	377124220	9770	9770	9770	9770	0
205	20231222	174700	377124220	9770	9770	9770	9770	0
206	20231222	174600	377124220	9770	9770	9770	9770	0
207	20231222	174500	377124220	9770	9770	9770	9770	0
208	20231222	174400	377124220	9770	9770	9770	9770	0
209	20231222	174300	377124220	9770	9770	9770	9770	0
210	20231222	174200	377124220	9770	9770	9770	9770	0
211	20231222	174100	377124220	9770	9770	9770	9770	0
212	20231222	174000	377124220	9770	9770	9770	9770	541
213	20231222	173900	377124220	9770	9770	9770	9770	0
214	20231222	173800	377124220	9770	9770	9770	9770	0
215	20231222	173700	377124220	9770	9770	9770	9770	0
216	20231222	173600	377124220	9770	9770	9770	9770	0
217	20231222	173500	377124220	9770	9770	9770	9770	0
218	20231222	173400	377124220	9770	9770	9770	9770	0
219	20231222	173300	377124220	9770	9770	9770	9770	0
220	20231222	173200	377124220	9770	9770	9770	9770	0
221	20231222	173100	377124220	9770	9770	9770	9770	0
222	20231222	173000	377124220	9770	9770	9770	9770	0
223	20231222	172900	377124220	9770	9770	9770	9770	0
224	20231222	172800	377124220	9770	9770	9770	9770	0
225	20231222	172700	377124220	9770	9770	9770	9770	0
226	20231222	172600	377124220	9770	9770	9770	9770	0
227	20231222	172500	377124220	9770	9770	9770	9770	0
228	20231222	172400	377124220	9770	9770	9770	9770	0
229	20231222	172300	377124220	9770	9770	9770	9770	0
230	20231222	172200	377124220	9770	9770	9770	9770	0
231	20231222	172100	377124220	9770	9770	9770	9770	0
232	20231222	172000	377124220	9770	9770	9770	9770	0
233	20231222	171900	377124220	9770	9770	9770	9770	0
234	20231222	171800	377124220	9770	9770	9770	9770	0
235	20231222	171700	377124220	9770	9770	9770	9770	0
236	20231222	171600	377124220	9770	9770	9770	9770	0
237	20231222	171500	377124220	9770	9770	9770	9770	0
238	20231222	171400	377124220	9770	9770	9770	9770	0
239	20231222	171300	377124220	9770	9770	9770	9770	0
240	20231222	171200	377124220	9770	9770	9770	9770	0
241	20231222	171100	377124220	9770	9770	9770	9770	0
242	20231222	171000	377124220	9770	9770	9770	9770	541
243	20231222	170900	377124220	9770	9770	9770	9770	0
244	20231222	170800	377124220	9770	9770	9770	9770	0
245	20231222	170700	377124220	9770	9770	9770	9770	0
246	20231222	170600	377124220	9770	9770	9770	9770	0
247	20231222	170500	377124220	9770	9770	9770	9770	0
248	20231222	170400	377124220	9770	9770	9770	9770	0
249	20231222	170300	377124220	9770	9770	9770	9770	0
250	20231222	170200	377124220	9770	9770	9770	9770	0
251	20231222	170100	377124220	9770	9770	9770	9770	0
252	20231222	170000	377124220	9770	9770	9770	9770	0
253	20231222	165900	377124220	9770	9770	9770	9770	0
254	20231222	165800	377124220	9770	9770	9770	9770	0
255	20231222	165700	377124220	9770	9770	9770	9770	0
256	20231222	165600	377124220	9770	9770	9770	9770	0
257	20231222	165500	377124220	9770	9770	9770	9770	0
258	20231222	165400	377124220	9770	9770	9770	9770	0
259	20231222	165300	377124220	9770	9770	9770	9770	0
260	20231222	165200	377124220	9770	9770	9770	9770	0
261	20231222	165100	377124220	9770	9770	9770	9770	0
262	20231222	165000	377124220	9770	9770	9770	9770	0
263	20231222	164900	377124220	9770	9770	9770	9770	0
264	20231222	164800	377124220	9770	9770	9770	9770	0
265	20231222	164700	377124220	9770	9770	9770	9770	0
266	20231222	164600	377124220	9770	9770	9770	9770	0
267	20231222	164500	377124220	9770	9770	9770	9770	0
268	20231222	164400	377124220	9770	9770	9770	9770	0
269	20231222	164300	377124220	9770	9770	9770	9770	0
270	20231222	164200	377124220	9770	9770	9770	9770	0
271	20231222	164100	377124220	9770	9770	9770	9770	0
272	20231222	164000	377124220	9770	9770	9770	9770	541
273	20231222	163900	377124220	9770	9770	9770	9770	0
274	20231222	163800	377124220	9770	9770	9770	9770	0
275	20231222	163700	377124220	9770	9770	9770	9770	0
276	20231222	163600	377124220	9770	9770	9770	9770	0
277	20231222	163500	377124220	9770	9770	9770	9770	0
278	20231222	163400	377124220	9770	9770	9770	9770	0
279	20231222	163300	377124220	9770	9770	9770	9770	0
280	20231222	163200	377124220	9770	9770	9770	9770	0
281	20231222	163100	377124220	9770	9770	9770	9770	0
282	20231222	163000	377124220	9770	9770	9770	9770	0
283	20231222	162900	377124220	9770	9770	9770	9770	0
284	20231222	162800	377124220	9770	9770	9770	9770	0
285	20231222	162700	377124220	9770	9770	9770	9770	0
286	20231222	162600	377124220	9770	9770	9770	9770	0
287	20231222	162500	377124220	9770	9770	9770	9770	0
288	20231222	162400	377124220	9770	9770	9770	9770	0
289	20231222	162300	377124220	9770	9770	9770	9770	0
290	20231222	162200	377124220	9770	9770	9770	9770	0
291	20231222	162100	377124220	9770	9770	9770	9770	0
292	20231222	162000	377124220	9770	9770	9770	9770	0
293	20231222	161900	377124220	9770	9770	9770	9770	0
294	20231222	161800	377124220	9770	9770	9770	9770	0
295	20231222	161700	377124220	9770	9770	9770	9770	0
296	20231222	161600	377124220	9770	9770	9770	9770	0
297	20231222	161500	377124220	9770	9770	9770	9770	0
298	20231222	161400	377124220	9770	9770	9770	9770	0
299	20231222	161300	377124220	9770	9770	9770	9770	0
300	20231222	161200	377124220	9770	9770	9770	9770	0
301	20231222	161100	377124220	9770	9770	9770	9770	0
302	20231222	161000	377124220	9770	9770	9770	9770	541
303	20231222	160900	377124220	9770	9770	9770	9770	0
304	20231222	160800	377124220	9770	9770	9770	9770	0
305	20231222	160700	377124220	9770	9770	9770	9770	0
306	20231222	160600	377124220	9770	9770	9770	9770	0
307	20231222	160500	377124220	9770	9770	9770	9770	0
308	20231222	160400	377124220	9770	9770	9770	9770	0
309	20231222	160300	377124220	9770	9770	9770	9770	0
310	20231222	160200	377124220	9770	9770	9770	9770	0
311	20231222	160100	377124220	9770	9770	9770	9770	0
312	20231222	160000	377124220	9770	9770	9770	9770	0
313	20231222	155900	377124220	9770	9770	9770	9770	0
314	20231222	155800	377124220	9770	9770	9770	9770	0
315	20231222	155700	377124220	9770	9770	9770	9770	0
316	20231222	155600	377124220	9770	9770	9770	9770	0
317	20231222	155500	377124220	9770	9770	9770	9770	0
318	20231222	155400	377124220	9770	9770	9770	9770	0
319	20231222	155300	377124220	9770	9770	9770	9770	0
320	20231222	155200	377124220	9770	9770	9770	9770	0
321	20231222	155100	377124220	9770	9770	9770	9770	0
322	20231222	155000	377124220	9770	9770	9770	9770	0
323	20231222	154900	377124220	9770	9770	9770	9770	0
324	20231222	154800	377124220	9770	9770	9770	9770	0
325	20231222	154700	377124220	9770	9770	9770	9770	0
326	20231222	154600	377124220	9770	9770	9770	9770	0
327	20231222	154500	377124220	9770	9770	9770	9770	0
328	20231222	154400	377124220	9770	9770	9770	9770	0
329	20231222	154300	377124220	9770	9770	9770	9770	0
330	20231222	154200	377124220	9770	9770	9770	9770	0
331	20231222	154100	377124220	9770	9770	9770	9770	0
332	20231222	154000	377124220	9770	9770	9770	9770	541
333	20231222	153900	377124220	9770	9770	9770	9770	0
334	20231222	153800	377124220	9770	9770	9770	9770	0
335	20231222	153700	377124220	9770	9770	9770	9770	0
336	20231222	153600	377124220	9770	9770	9770	9770	0
337	20231222	153500	377124220	9770	9770	9770	9770	0
338	20231222	153400	377124220	9770	9770	9770	9770	0
339	20231222	153300	377124220	9770	9770	9770	9770	0
340	20231222	153200	377124220	9770	9770	9770	9770	0
341	20231222	153100	377124220	9770	9770	9770	9770	0
342	20231222	153000	377124220	9770	9770	9770	9770	541
343	20231222	152900	371838650	9760	9760	9760	9760	0
344	20231222	152800	371838650	9760	9760	9760	9760	0
345	20231222	152700	371838650	9760	9760	9760	9760	0
346	20231222	152600	371838650	9760	9760	9760	9760	0
347	20231222	152500	371838650	9760	9760	9760	9760	0
348	20231222	152400	371838650	9760	9760	9760	9760	0
349	20231222	152300	371838650	9760	9760	9760	9760	0
350	20231222	152200	371838650	9760	9760	9760	9760	0
351	20231222	152100	371838650	9760	9760	9760	9760	0
352	20231222	152000	371838650	9760	9760	9760	9760	0
353	20231222	151900	371838650	9760	9770	9770	9760	2
354	20231222	151800	371819120	9810	9820	9820	9810	17
355	20231222	151700	371652240	9820	9820	9820	9820	4
356	20231222	151600	371612960	9830	9810	9830	9810	30
357	20231222	151500	371318620	9820	9820	9820	9820	1
358	20231222	151400	371308800	9760	9790	9830	9760	793
359	20231222	151300	363563940	9770	9770	9770	9770	846
360	20231222	151200	355298520	9780	9780	9780	9780	1
361	20231222	151100	355288740	9780	9780	9780	9770	275
362	20231222	151000	352600560	9780	9780	9780	9780	141
363	20231222	150900	351221580	9790	9790	9790	9790	10
364	20231222	150800	351123680	9780	9780	9780	9780	0
365	20231222	150700	351123680	9780	9780	9780	9780	300
366	20231222	150600	348189680	9780	9780	9790	9770	322
367	20231222	150500	345041830	9790	9790	9790	9790	64
368	20231222	150400	344415270	9790	9790	9790	9790	50
369	20231222	150300	343925770	9800	9800	9800	9800	50
370	20231222	150200	343435770	9800	9800	9800	9800	286
371	20231222	150100	340632970	9800	9800	9800	9800	0
372	20231222	150000	340632970	9800	9800	9800	9800	101
373	20231222	145900	339643170	9830	9830	9830	9830	2
374	20231222	145800	339623510	9800	9800	9800	9800	0
375	20231222	145700	339623510	9800	9830	9830	9800	150
376	20231222	145600	338153270	9830	9830	9830	9830	0
377	20231222	145500	338153270	9830	9810	9830	9800	403
378	20231222	145400	334202910	9800	9810	9810	9800	19
379	20231222	145300	334016690	9800	9810	9810	9800	12
380	20231222	145200	333899070	9810	9810	9810	9810	79
381	20231222	145100	333124080	9810	9820	9820	9810	86
382	20231222	145000	332280370	9840	9840	9840	9840	2
383	20231222	144900	332260690	9820	9820	9820	9820	2
384	20231222	144800	332241050	9810	9810	9810	9810	1
385	20231222	144700	332231240	9820	9840	9840	9820	185
386	20231222	144600	330414520	9830	9840	9840	9830	129
387	20231222	144500	329146380	9850	9850	9850	9850	0
388	20231222	144400	329146380	9850	9850	9850	9850	10
389	20231222	144300	329047880	9870	9870	9870	9870	0
390	20231222	144200	329047880	9870	9870	9870	9870	0
391	20231222	144100	329047880	9870	9870	9870	9870	0
392	20231222	144000	329047880	9870	9870	9870	9870	0
393	20231222	143900	329047880	9870	9870	9870	9870	11
394	20231222	143800	328939310	9880	9880	9880	9880	0
395	20231222	143700	328939310	9880	9870	9880	9870	1082
396	20231222	143600	318249880	9870	9870	9870	9870	0
397	20231222	143500	318249880	9870	9870	9870	9870	1
398	20231222	143400	318240010	9870	9870	9870	9870	0
399	20231222	143300	318240010	9870	9870	9870	9870	16
400	20231222	143200	318082090	9830	9830	9830	9830	0
401	20231222	143100	318082090	9830	9830	9830	9830	0
402	20231222	143000	318082090	9830	9830	9830	9830	217
403	20231222	142900	315948980	9870	9870	9870	9870	0
404	20231222	142800	315948980	9870	9850	9880	9840	683
405	20231222	142700	309226700	9880	9880	9880	9880	3
406	20231222	142600	309197060	9850	9850	9850	9850	2
407	20231222	142500	309177360	9850	9850	9850	9850	16
408	20231222	142400	309019760	9840	9850	9850	9840	35
409	20231222	142300	308675060	9900	9900	9900	9900	0
410	20231222	142200	308675060	9900	9900	9900	9900	0
411	20231222	142100	308675060	9900	9900	9900	9900	0
412	20231222	142000	308675060	9900	9900	9900	9900	0
413	20231222	141900	308675060	9900	9900	9900	9900	0
414	20231222	141800	308675060	9900	9900	9900	9900	0
415	20231222	141700	308675060	9900	9900	9900	9900	2
416	20231222	141600	308655260	9900	9900	9900	9900	0
417	20231222	141500	308655260	9900	9890	9900	9890	12
418	20231222	141400	308536560	9840	9840	9840	9840	1
419	20231222	141300	308526720	9900	9900	9900	9900	0
420	20231222	141200	308526720	9900	9890	9900	9890	15
421	20231222	141100	308378340	9890	9890	9890	9890	0
422	20231222	141000	308378340	9890	9890	9890	9890	0
423	20231222	140900	308378340	9890	9890	9890	9890	5
424	20231222	140800	308328890	9890	9890	9890	9890	506
425	20231222	140700	303324550	9890	9870	9890	9870	53
426	20231222	140600	302800440	9860	9860	9860	9860	177
427	20231222	140500	301055220	9860	9860	9860	9860	2
428	20231222	140400	301035500	9850	9850	9850	9850	0
429	20231222	140300	301035500	9850	9850	9850	9850	413
430	20231222	140200	296967450	9840	9840	9840	9840	5
431	20231222	140100	296918250	9840	9850	9850	9840	38
432	20231222	140000	296544310	9840	9840	9840	9840	0
433	20231222	135900	296544310	9840	9840	9840	9840	0
434	20231222	135800	296544310	9840	9840	9850	9840	7
435	20231222	135700	296475420	9820	9820	9820	9820	3
436	20231222	135600	296445960	9850	9850	9850	9850	52
437	20231222	135500	295933760	9820	9790	9820	9790	2266
438	20231222	135400	273728330	9770	9770	9770	9770	0
439	20231222	135300	273728330	9770	9790	9790	9770	77
440	20231222	135200	272976000	9790	9790	9790	9790	3
441	20231222	135100	272946630	9790	9790	9790	9790	51
442	20231222	135000	272447340	9770	9770	9770	9770	121
443	20231222	134900	271265170	9770	9780	9780	9770	252
444	20231222	134800	268802630	9780	9780	9780	9780	1
445	20231222	134700	268792850	9770	9770	9770	9770	0
446	20231222	134600	268792850	9770	9770	9770	9770	0
447	20231222	134500	268792850	9770	9770	9770	9770	0
448	20231222	134400	268792850	9770	9780	9780	9770	118
449	20231222	134300	267639710	9770	9780	9780	9770	600
450	20231222	134200	261777460	9780	9780	9780	9780	25
451	20231222	134100	261532960	9770	9770	9770	9770	108
452	20231222	134000	260477800	9770	9770	9770	9770	122
453	20231222	133900	259285860	9780	9780	9780	9780	5
454	20231222	133800	259236960	9780	9780	9780	9780	0
455	20231222	133700	259236960	9780	9780	9780	9780	116
456	20231222	133600	258102480	9780	9780	9780	9780	200
457	20231222	133500	256146480	9790	9790	9790	9790	0
458	20231222	133400	256146480	9790	9790	9790	9790	0
459	20231222	133300	256146480	9790	9790	9790	9790	85
460	20231222	133200	255314330	9790	9790	9790	9790	83
461	20231222	133100	254501760	9790	9810	9810	9790	1942
462	20231222	133000	235462340	9820	9820	9820	9820	0
463	20231222	132900	235462340	9820	9820	9820	9820	99
464	20231222	132800	234490160	9820	9820	9820	9820	100
465	20231222	132700	233508160	9820	9820	9820	9820	0
466	20231222	132600	233508160	9820	9820	9820	9820	1
467	20231222	132500	233498340	9820	9820	9820	9820	10
468	20231222	132400	233400140	9820	9820	9820	9820	0
469	20231222	132300	233400140	9820	9820	9820	9820	6
470	20231222	132200	233341220	9820	9840	9850	9820	130
471	20231222	132100	232061730	9850	9850	9850	9850	1
472	20231222	132000	232051880	9820	9820	9820	9820	100
473	20231222	131900	231069880	9850	9840	9850	9840	300
474	20231222	131800	228115220	9840	9840	9840	9840	0
475	20231222	131700	228115220	9840	9840	9840	9840	0
476	20231222	131600	228115220	9840	9840	9840	9840	2
477	20231222	131500	228095540	9850	9850	9850	9850	0
478	20231222	131400	228095540	9850	9830	9850	9830	52
479	20231222	131300	227584040	9830	9830	9830	9830	0
480	20231222	131200	227584040	9830	9830	9830	9830	123
481	20231222	131100	226374950	9830	9830	9830	9830	155
482	20231222	131000	224851300	9840	9840	9840	9840	88
483	20231222	130900	223985380	9850	9850	9850	9850	100
484	20231222	130800	223000380	9850	9840	9850	9840	20
485	20231222	130700	222803480	9840	9840	9840	9840	46
486	20231222	130600	222350840	9840	9840	9840	9840	0
487	20231222	130500	222350840	9840	9840	9840	9840	42
488	20231222	130400	221937560	9840	9840	9840	9840	0
489	20231222	130300	221937560	9840	9840	9840	9840	0
490	20231222	130200	221937560	9840	9840	9840	9840	9
491	20231222	130100	221849000	9850	9850	9850	9850	0
492	20231222	130000	221849000	9850	9850	9850	9850	0
493	20231222	125900	221849000	9850	9850	9850	9850	83
494	20231222	125800	221031450	9850	9850	9850	9850	18
495	20231222	125700	220854150	9850	9850	9850	9850	15
496	20231222	125600	220706400	9850	9850	9850	9850	0
497	20231222	125500	220706400	9850	9850	9850	9850	40
498	20231222	125400	220312400	9830	9830	9830	9830	0
499	20231222	125300	220312400	9830	9840	9840	9830	27
500	20231222	125200	220046970	9840	9830	9840	9820	312
501	20231222	125100	216981590	9830	9830	9830	9830	65
502	20231222	125000	216342640	9830	9830	9830	9830	20
503	20231222	124900	216146040	9840	9840	9840	9840	0
504	20231222	124800	216146040	9840	9840	9840	9840	0
505	20231222	124700	216146040	9840	9840	9840	9840	0
506	20231222	124600	216146040	9840	9840	9840	9840	23
507	20231222	124500	215919720	9840	9840	9840	9840	0
508	20231222	124400	215919720	9840	9840	9840	9840	0
509	20231222	124300	215919720	9840	9840	9840	9840	0
510	20231222	124200	215919720	9840	9840	9840	9840	25
511	20231222	124100	215673720	9850	9850	9850	9850	11
512	20231222	124000	215565370	9850	9850	9850	9850	1
513	20231222	123900	215555520	9840	9840	9840	9840	100
514	20231222	123800	214571520	9840	9840	9840	9840	0
515	20231222	123700	214571520	9840	9840	9840	9840	0
516	20231222	123600	214571520	9840	9840	9840	9840	24
517	20231222	123500	214335360	9840	9840	9840	9840	0
518	20231222	123400	214335360	9840	9840	9840	9840	0
519	20231222	123300	214335360	9840	9840	9840	9840	1
520	20231222	123200	214325520	9840	9840	9840	9840	0
521	20231222	123100	214325520	9840	9840	9840	9840	5
522	20231222	123000	214276320	9840	9840	9840	9840	50
523	20231222	122900	213784320	9850	9850	9850	9850	0
524	20231222	122800	213784320	9850	9850	9850	9850	0
525	20231222	122700	213784320	9850	9850	9850	9850	12
526	20231222	122600	213666120	9840	9840	9840	9840	10
527	20231222	122500	213567720	9840	9840	9840	9840	50
528	20231222	122400	213075720	9840	9850	9850	9840	180
529	20231222	122300	211303060	9850	9850	9850	9850	2
530	20231222	122200	211283360	9850	9850	9850	9850	0
531	20231222	122100	211283360	9850	9850	9850	9850	0
532	20231222	122000	211283360	9850	9860	9860	9850	24
533	20231222	121900	211046760	9860	9860	9860	9860	0
534	20231222	121800	211046760	9860	9860	9860	9860	0
535	20231222	121700	211046760	9860	9860	9860	9860	110
536	20231222	121600	209962160	9860	9860	9860	9860	10
537	20231222	121500	209863560	9860	9860	9860	9860	0
538	20231222	121400	209863560	9860	9860	9860	9860	1
539	20231222	121300	209853700	9830	9830	9830	9830	0
540	20231222	121200	209853700	9830	9830	9830	9830	0
541	20231222	121100	209853700	9830	9830	9830	9830	0
542	20231222	121000	209853700	9830	9830	9830	9830	0
543	20231222	120900	209853700	9830	9830	9830	9830	0
544	20231222	120800	209853700	9830	9830	9830	9830	20
545	20231222	120700	209657100	9850	9850	9850	9850	0
546	20231222	120600	209657100	9850	9840	9850	9810	161
547	20231222	120500	208075390	9840	9840	9840	9840	0
548	20231222	120400	208075390	9840	9840	9840	9840	1
549	20231222	120300	208065550	9840	9840	9840	9840	0
550	20231222	120200	208065550	9840	9840	9840	9840	0
551	20231222	120100	208065550	9840	9840	9840	9840	0
552	20231222	120000	208065550	9840	9840	9840	9840	0
553	20231222	115900	208065550	9840	9840	9840	9840	0
554	20231222	115800	208065550	9840	9840	9840	9840	0
555	20231222	115700	208065550	9840	9840	9840	9840	0
556	20231222	115600	208065550	9840	9840	9840	9840	20
557	20231222	115500	207868750	9840	9840	9840	9840	0
558	20231222	115400	207868750	9840	9840	9840	9840	0
559	20231222	115300	207868750	9840	9840	9840	9840	0
560	20231222	115200	207868750	9840	9840	9840	9840	1
561	20231222	115100	207858910	9860	9860	9860	9860	0
562	20231222	115000	207858910	9860	9850	9860	9850	15
563	20231222	114900	207711130	9800	9800	9800	9800	0
564	20231222	114800	207711130	9800	9810	9810	9800	7
565	20231222	114700	207642520	9800	9800	9800	9800	97
566	20231222	114600	206691920	9810	9810	9810	9810	0
567	20231222	114500	206691920	9810	9810	9810	9810	0
568	20231222	114400	206691920	9810	9810	9810	9810	0
569	20231222	114300	206691920	9810	9810	9810	9810	3
570	20231222	114200	206662490	9810	9810	9810	9810	2
571	20231222	114100	206642870	9860	9860	9860	9860	0
572	20231222	114000	206642870	9860	9860	9860	9860	8
573	20231222	113900	206563990	9860	9810	9860	9800	1016
574	20231222	113800	196605920	9810	9810	9810	9810	8
575	20231222	113700	196527440	9810	9830	9830	9810	200
576	20231222	113600	194565150	9810	9810	9810	9810	0
577	20231222	113500	194565150	9810	9810	9810	9810	0
578	20231222	113400	194565150	9810	9830	9830	9810	1151
579	20231222	113300	183269980	9830	9830	9830	9830	0
580	20231222	113200	183269980	9830	9830	9830	9830	0
581	20231222	113100	183269980	9830	9840	9840	9830	104
582	20231222	113000	182246880	9840	9840	9840	9840	304
583	20231222	112900	179255520	9850	9850	9850	9850	420
584	20231222	112800	175118520	9860	9860	9860	9860	1011
585	20231222	112700	165150060	9870	9870	9870	9870	0
586	20231222	112600	165150060	9870	9870	9870	9870	0
587	20231222	112500	165150060	9870	9870	9870	9870	70
588	20231222	112400	164459160	9860	9860	9860	9860	685
589	20231222	112300	157705060	9860	9860	9860	9860	135
590	20231222	112200	156373960	9870	9870	9870	9870	1
591	20231222	112100	156364090	9860	9860	9860	9860	0
592	20231222	112000	156364090	9860	9880	9880	9860	505
593	20231222	111900	151381560	9890	9890	9890	9890	50
594	20231222	111800	150887060	9880	9880	9880	9880	36
595	20231222	111700	150531380	9880	9880	9880	9880	184
596	20231222	111600	148713460	9880	9880	9880	9880	1
597	20231222	111500	148703580	9900	9900	9900	9900	0
598	20231222	111400	148703580	9900	9900	9900	9900	0
599	20231222	111300	148703580	9900	9900	9900	9900	0
600	20231222	111200	148703580	9900	9900	9900	9900	5
601	20231222	111100	148654080	9900	9900	9900	9900	12
602	20231222	111000	148535280	9900	9900	9900	9900	0
603	20231222	110900	148535280	9900	9900	9900	9900	0
604	20231222	110800	148535280	9900	9900	9900	9900	100
605	20231222	110700	147545280	9870	9880	9880	9870	444
606	20231222	110600	143161670	9890	9890	9890	9890	0
607	20231222	110500	143161670	9890	9890	9890	9890	56
608	20231222	110400	142607830	9890	9900	9900	9890	53
609	20231222	110300	142083140	9900	9900	9900	9900	0
610	20231222	110200	142083140	9900	9900	9900	9900	0
611	20231222	110100	142083140	9900	9900	9900	9900	0
612	20231222	110000	142083140	9900	9900	9900	9900	2
613	20231222	105900	142063340	9890	9890	9890	9890	0
614	20231222	105800	142063340	9890	9890	9890	9890	0
615	20231222	105700	142063340	9890	9890	9890	9890	0
616	20231222	105600	142063340	9890	9890	9890	9890	99
617	20231222	105500	141084230	9890	9890	9890	9890	20
618	20231222	105400	140886430	9880	9880	9880	9880	103
619	20231222	105300	139868790	9880	9890	9890	9880	167
620	20231222	105200	138218770	9890	9890	9890	9890	0
621	20231222	105100	138218770	9890	9890	9890	9890	10
622	20231222	105000	138119870	9890	9890	9890	9890	6
623	20231222	104900	138060530	9880	9880	9880	9880	0
624	20231222	104800	138060530	9880	9880	9880	9880	32
625	20231222	104700	137744370	9880	9880	9880	9880	0
626	20231222	104600	137744370	9880	9880	9880	9880	0
627	20231222	104500	137744370	9880	9880	9880	9880	0
628	20231222	104400	137744370	9880	9880	9880	9880	0
629	20231222	104300	137744370	9880	9880	9880	9880	114
630	20231222	104200	136618050	9880	9880	9880	9880	66
631	20231222	104100	135965970	9900	9900	9900	9900	1
632	20231222	104000	135956070	9900	9900	9900	9900	0
633	20231222	103900	135956070	9900	9900	9900	9900	2
634	20231222	103800	135936270	9880	9880	9880	9880	80
635	20231222	103700	135145870	9880	9900	9900	9880	60
636	20231222	103600	134552070	9870	9870	9870	9870	10
637	20231222	103500	134453370	9870	9870	9870	9870	100
638	20231222	103400	133466370	9870	9870	9870	9870	55
639	20231222	103300	132923520	9870	9870	9870	9870	0
640	20231222	103200	132923520	9870	9870	9870	9870	0
641	20231222	103100	132923520	9870	9870	9870	9870	4
642	20231222	103000	132884040	9870	9870	9870	9870	0
643	20231222	102900	132884040	9870	9870	9870	9870	10
644	20231222	102800	132785340	9870	9880	9880	9870	95
645	20231222	102700	131847590	9890	9890	9890	9890	36
646	20231222	102600	131491550	9880	9880	9880	9880	0
647	20231222	102500	131491550	9880	9890	9890	9880	2
648	20231222	102400	131471780	9860	9860	9860	9860	0
649	20231222	102300	131471780	9860	9860	9860	9860	0
650	20231222	102200	131471780	9860	9860	9860	9860	0
651	20231222	102100	131471780	9860	9860	9860	9860	0
652	20231222	102000	131471780	9860	9860	9860	9860	0
653	20231222	101900	131471780	9860	9880	9880	9860	556
654	20231222	101800	125985940	9880	9880	9880	9880	0
655	20231222	101700	125985940	9880	9880	9880	9880	0
656	20231222	101600	125985940	9880	9880	9880	9880	0
657	20231222	101500	125985940	9880	9880	9880	9880	0
658	20231222	101400	125985940	9880	9880	9880	9880	0
659	20231222	101300	125985940	9880	9880	9880	9880	9
660	20231222	101200	125897020	9890	9890	9890	9890	0
661	20231222	101100	125897020	9890	9890	9890	9890	0
662	20231222	101000	125897020	9890	9890	9890	9890	0
663	20231222	100900	125897020	9890	9890	9890	9890	10
664	20231222	100800	125798120	9890	9890	9890	9890	0
665	20231222	100700	125798120	9890	9890	9890	9890	2
666	20231222	100600	125778340	9890	9890	9890	9890	0
667	20231222	100500	125778340	9890	9890	9890	9890	50
668	20231222	100400	125283840	9870	9870	9870	9870	0
669	20231222	100300	125283840	9870	9880	9880	9870	103
670	20231222	100200	124266960	9890	9890	9890	9890	1
671	20231222	100100	124257070	9890	9890	9890	9890	1
672	20231222	100000	124247180	9880	9880	9880	9880	34
673	20231222	095900	123911260	9870	9870	9870	9870	268
674	20231222	095800	121266100	9880	9870	9880	9870	14
675	20231222	095700	121127790	9870	9870	9870	9870	104
676	20231222	095600	120101310	9880	9880	9880	9880	10
677	20231222	095500	120002510	9880	9880	9880	9880	117
678	20231222	095400	118846550	9880	9880	9880	9880	9
679	20231222	095300	118757630	9880	9880	9880	9880	15
680	20231222	095200	118609430	9890	9890	9890	9890	1
681	20231222	095100	118599540	9890	9890	9890	9890	0
682	20231222	095000	118599540	9890	9890	9890	9890	27
683	20231222	094900	118332510	9870	9870	9870	9870	0
684	20231222	094800	118332510	9870	9870	9870	9870	10
685	20231222	094700	118233810	9870	9870	9870	9870	0
686	20231222	094600	118233810	9870	9870	9870	9870	2
687	20231222	094500	118214070	9860	9870	9870	9860	115
688	20231222	094400	117079960	9860	9860	9860	9860	0
689	20231222	094300	117079960	9860	9860	9860	9860	0
690	20231222	094200	117079960	9860	9860	9860	9860	0
691	20231222	094100	117079960	9860	9860	9860	9860	100
692	20231222	094000	116093960	9870	9870	9870	9870	20
693	20231222	093900	115896560	9860	9890	9890	9860	697
694	20231222	093800	109014150	9890	9890	9890	9890	15
695	20231222	093700	108865800	9890	9890	9890	9890	29
696	20231222	093600	108578990	9890	9890	9890	9890	11
697	20231222	093500	108470200	9890	9890	9890	9890	15
698	20231222	093400	108321850	9890	9890	9890	9890	369
699	20231222	093300	104672440	9900	9910	9910	9900	7
700	20231222	093200	104603130	9900	9900	9900	9900	139
701	20231222	093100	103227030	9900	9900	9900	9900	354
702	20231222	093000	99722430	9910	9920	9920	9910	1112
703	20231222	092900	88702500	9910	9910	9920	9910	402
704	20231222	092800	84717680	9910	9910	9920	9910	788
705	20231222	092700	76908510	9920	9920	9920	9920	114
706	20231222	092600	75777630	9920	9940	9940	9920	1119
707	20231222	092500	64672140	9930	9930	9930	9930	0
708	20231222	092400	64672140	9930	9930	9930	9930	261
709	20231222	092300	62080410	9940	9940	9940	9940	5
710	20231222	092200	62030710	9940	9940	9940	9940	0
711	20231222	092100	62030710	9940	9940	9940	9940	29
712	20231222	092000	61742450	9940	9940	9940	9940	0
713	20231222	091900	61742450	9940	9940	9940	9940	150
714	20231222	091800	60251450	9940	9950	9950	9940	774
715	20231222	091700	52557770	9940	9940	9940	9940	24
716	20231222	091600	52319210	9950	9950	9950	9950	42
717	20231222	091500	51901310	9950	9950	9950	9940	145
718	20231222	091400	50458790	9950	9960	9960	9950	54
719	20231222	091300	49921290	9960	9960	9960	9960	11
720	20231222	091200	49811730	9970	9960	9970	9960	55
721	20231222	091100	49263680	9970	9970	9970	9970	8
722	20231222	091000	49183920	9980	9980	9980	9980	30
723	20231222	090900	48884520	9980	9980	9980	9980	0
724	20231222	090800	48884520	9980	9940	9980	9940	46
725	20231222	090700	48427120	9980	9920	9980	9920	55
726	20231222	090600	47878720	9910	9910	9910	9910	0
727	20231222	090500	47878720	9910	9930	9930	9910	10
728	20231222	090400	47779560	9930	9950	9950	9910	1061
729	20231222	090300	37235450	9980	9980	9980	9980	200
730	20231222	090200	35239450	10000	10010	10040	9980	2689
731	20231222	090100	8345820	10040	10000	10040	10000	495
732	20231222	090000	3390000	10000	10000	10000	10000	339