KissMeData/095270/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	200000	287595300	4990	4990	4990	4990	2350
3	20231222	195900	287595300	4990	4990	4990	4990	0
4	20231222	195800	287595300	4990	4990	4990	4990	0
5	20231222	195700	287595300	4990	4990	4990	4990	0
6	20231222	195600	287595300	4990	4990	4990	4990	0
7	20231222	195500	287595300	4990	4990	4990	4990	0
8	20231222	195400	287595300	4990	4990	4990	4990	0
9	20231222	195300	287595300	4990	4990	4990	4990	0
10	20231222	195200	287595300	4990	4990	4990	4990	0
11	20231222	195100	287595300	4990	4990	4990	4990	0
12	20231222	195000	287595300	4990	4990	4990	4990	0
13	20231222	194900	287595300	4990	4990	4990	4990	0
14	20231222	194800	287595300	4990	4990	4990	4990	0
15	20231222	194700	287595300	4990	4990	4990	4990	0
16	20231222	194600	287595300	4990	4990	4990	4990	0
17	20231222	194500	287595300	4990	4990	4990	4990	0
18	20231222	194400	287595300	4990	4990	4990	4990	0
19	20231222	194300	287595300	4990	4990	4990	4990	0
20	20231222	194200	287595300	4990	4990	4990	4990	0
21	20231222	194100	287595300	4990	4990	4990	4990	0
22	20231222	194000	287595300	4990	4990	4990	4990	0
23	20231222	193900	287595300	4990	4990	4990	4990	0
24	20231222	193800	287595300	4990	4990	4990	4990	0
25	20231222	193700	287595300	4990	4990	4990	4990	0
26	20231222	193600	287595300	4990	4990	4990	4990	0
27	20231222	193500	287595300	4990	4990	4990	4990	0
28	20231222	193400	287595300	4990	4990	4990	4990	0
29	20231222	193300	287595300	4990	4990	4990	4990	0
30	20231222	193200	287595300	4990	4990	4990	4990	0
31	20231222	193100	287595300	4990	4990	4990	4990	0
32	20231222	193000	287595300	4990	4990	4990	4990	2350
33	20231222	192900	287595300	4990	4990	4990	4990	0
34	20231222	192800	287595300	4990	4990	4990	4990	0
35	20231222	192700	287595300	4990	4990	4990	4990	0
36	20231222	192600	287595300	4990	4990	4990	4990	0
37	20231222	192500	287595300	4990	4990	4990	4990	0
38	20231222	192400	287595300	4990	4990	4990	4990	0
39	20231222	192300	287595300	4990	4990	4990	4990	0
40	20231222	192200	287595300	4990	4990	4990	4990	0
41	20231222	192100	287595300	4990	4990	4990	4990	0
42	20231222	192000	287595300	4990	4990	4990	4990	0
43	20231222	191900	287595300	4990	4990	4990	4990	0
44	20231222	191800	287595300	4990	4990	4990	4990	0
45	20231222	191700	287595300	4990	4990	4990	4990	0
46	20231222	191600	287595300	4990	4990	4990	4990	0
47	20231222	191500	287595300	4990	4990	4990	4990	0
48	20231222	191400	287595300	4990	4990	4990	4990	0
49	20231222	191300	287595300	4990	4990	4990	4990	0
50	20231222	191200	287595300	4990	4990	4990	4990	0
51	20231222	191100	287595300	4990	4990	4990	4990	0
52	20231222	191000	287595300	4990	4990	4990	4990	0
53	20231222	190900	287595300	4990	4990	4990	4990	0
54	20231222	190800	287595300	4990	4990	4990	4990	0
55	20231222	190700	287595300	4990	4990	4990	4990	0
56	20231222	190600	287595300	4990	4990	4990	4990	0
57	20231222	190500	287595300	4990	4990	4990	4990	0
58	20231222	190400	287595300	4990	4990	4990	4990	0
59	20231222	190300	287595300	4990	4990	4990	4990	0
60	20231222	190200	287595300	4990	4990	4990	4990	0
61	20231222	190100	287595300	4990	4990	4990	4990	0
62	20231222	190000	287595300	4990	4990	4990	4990	2350
63	20231222	185900	287595300	4990	4990	4990	4990	0
64	20231222	185800	287595300	4990	4990	4990	4990	0
65	20231222	185700	287595300	4990	4990	4990	4990	0
66	20231222	185600	287595300	4990	4990	4990	4990	0
67	20231222	185500	287595300	4990	4990	4990	4990	0
68	20231222	185400	287595300	4990	4990	4990	4990	0
69	20231222	185300	287595300	4990	4990	4990	4990	0
70	20231222	185200	287595300	4990	4990	4990	4990	0
71	20231222	185100	287595300	4990	4990	4990	4990	0
72	20231222	185000	287595300	4990	4990	4990	4990	0
73	20231222	184900	287595300	4990	4990	4990	4990	0
74	20231222	184800	287595300	4990	4990	4990	4990	0
75	20231222	184700	287595300	4990	4990	4990	4990	0
76	20231222	184600	287595300	4990	4990	4990	4990	0
77	20231222	184500	287595300	4990	4990	4990	4990	0
78	20231222	184400	287595300	4990	4990	4990	4990	0
79	20231222	184300	287595300	4990	4990	4990	4990	0
80	20231222	184200	287595300	4990	4990	4990	4990	0
81	20231222	184100	287595300	4990	4990	4990	4990	0
82	20231222	184000	287595300	4990	4990	4990	4990	0
83	20231222	183900	287595300	4990	4990	4990	4990	0
84	20231222	183800	287595300	4990	4990	4990	4990	0
85	20231222	183700	287595300	4990	4990	4990	4990	0
86	20231222	183600	287595300	4990	4990	4990	4990	0
87	20231222	183500	287595300	4990	4990	4990	4990	0
88	20231222	183400	287595300	4990	4990	4990	4990	0
89	20231222	183300	287595300	4990	4990	4990	4990	0
90	20231222	183200	287595300	4990	4990	4990	4990	0
91	20231222	183100	287595300	4990	4990	4990	4990	0
92	20231222	183000	287595300	4990	4990	4990	4990	2350
93	20231222	182900	287595300	4990	4990	4990	4990	0
94	20231222	182800	287595300	4990	4990	4990	4990	0
95	20231222	182700	287595300	4990	4990	4990	4990	0
96	20231222	182600	287595300	4990	4990	4990	4990	0
97	20231222	182500	287595300	4990	4990	4990	4990	0
98	20231222	182400	287595300	4990	4990	4990	4990	0
99	20231222	182300	287595300	4990	4990	4990	4990	0
100	20231222	182200	287595300	4990	4990	4990	4990	0
101	20231222	182100	287595300	4990	4990	4990	4990	0
102	20231222	182000	287595300	4990	4990	4990	4990	0
103	20231222	181900	287595300	4990	4990	4990	4990	0
104	20231222	181800	287595300	4990	4990	4990	4990	0
105	20231222	181700	287595300	4990	4990	4990	4990	0
106	20231222	181600	287595300	4990	4990	4990	4990	0
107	20231222	181500	287595300	4990	4990	4990	4990	0
108	20231222	181400	287595300	4990	4990	4990	4990	0
109	20231222	181300	287595300	4990	4990	4990	4990	0
110	20231222	181200	287595300	4990	4990	4990	4990	0
111	20231222	181100	287595300	4990	4990	4990	4990	0
112	20231222	181000	287595300	4990	4990	4990	4990	0
113	20231222	180900	287595300	4990	4990	4990	4990	0
114	20231222	180800	287595300	4990	4990	4990	4990	0
115	20231222	180700	287595300	4990	4990	4990	4990	0
116	20231222	180600	287595300	4990	4990	4990	4990	0
117	20231222	180500	287595300	4990	4990	4990	4990	0
118	20231222	180400	287595300	4990	4990	4990	4990	0
119	20231222	180300	287595300	4990	4990	4990	4990	0
120	20231222	180200	287595300	4990	4990	4990	4990	0
121	20231222	180100	287595300	4990	4990	4990	4990	0
122	20231222	180000	287595300	4990	4990	4990	4990	2350
123	20231222	175900	287595300	4990	4990	4990	4990	0
124	20231222	175800	287595300	4990	4990	4990	4990	0
125	20231222	175700	287595300	4990	4990	4990	4990	0
126	20231222	175600	287595300	4990	4990	4990	4990	0
127	20231222	175500	287595300	4990	4990	4990	4990	0
128	20231222	175400	287595300	4990	4990	4990	4990	0
129	20231222	175300	287595300	4990	4990	4990	4990	0
130	20231222	175200	287595300	4990	4990	4990	4990	0
131	20231222	175100	287595300	4990	4990	4990	4990	0
132	20231222	175000	287595300	4990	4990	4990	4990	0
133	20231222	174900	287595300	4990	4990	4990	4990	0
134	20231222	174800	287595300	4990	4990	4990	4990	0
135	20231222	174700	287595300	4990	4990	4990	4990	0
136	20231222	174600	287595300	4990	4990	4990	4990	0
137	20231222	174500	287595300	4990	4990	4990	4990	0
138	20231222	174400	287595300	4990	4990	4990	4990	0
139	20231222	174300	287595300	4990	4990	4990	4990	0
140	20231222	174200	287595300	4990	4990	4990	4990	0
141	20231222	174100	287595300	4990	4990	4990	4990	0
142	20231222	174000	287595300	4990	4990	4990	4990	0
143	20231222	173900	287595300	4990	4990	4990	4990	0
144	20231222	173800	287595300	4990	4990	4990	4990	0
145	20231222	173700	287595300	4990	4990	4990	4990	0
146	20231222	173600	287595300	4990	4990	4990	4990	0
147	20231222	173500	287595300	4990	4990	4990	4990	0
148	20231222	173400	287595300	4990	4990	4990	4990	0
149	20231222	173300	287595300	4990	4990	4990	4990	0
150	20231222	173200	287595300	4990	4990	4990	4990	0
151	20231222	173100	287595300	4990	4990	4990	4990	0
152	20231222	173000	287595300	4990	4990	4990	4990	2350
153	20231222	172900	287595300	4990	4990	4990	4990	0
154	20231222	172800	287595300	4990	4990	4990	4990	0
155	20231222	172700	287595300	4990	4990	4990	4990	0
156	20231222	172600	287595300	4990	4990	4990	4990	0
157	20231222	172500	287595300	4990	4990	4990	4990	0
158	20231222	172400	287595300	4990	4990	4990	4990	0
159	20231222	172300	287595300	4990	4990	4990	4990	0
160	20231222	172200	287595300	4990	4990	4990	4990	0
161	20231222	172100	287595300	4990	4990	4990	4990	0
162	20231222	172000	287595300	4990	4990	4990	4990	0
163	20231222	171900	287595300	4990	4990	4990	4990	0
164	20231222	171800	287595300	4990	4990	4990	4990	0
165	20231222	171700	287595300	4990	4990	4990	4990	0
166	20231222	171600	287595300	4990	4990	4990	4990	0
167	20231222	171500	287595300	4990	4990	4990	4990	0
168	20231222	171400	287595300	4990	4990	4990	4990	0
169	20231222	171300	287595300	4990	4990	4990	4990	0
170	20231222	171200	287595300	4990	4990	4990	4990	0
171	20231222	171100	287595300	4990	4990	4990	4990	0
172	20231222	171000	287595300	4990	4990	4990	4990	0
173	20231222	170900	287595300	4990	4990	4990	4990	0
174	20231222	170800	287595300	4990	4990	4990	4990	0
175	20231222	170700	287595300	4990	4990	4990	4990	0
176	20231222	170600	287595300	4990	4990	4990	4990	0
177	20231222	170500	287595300	4990	4990	4990	4990	0
178	20231222	170400	287595300	4990	4990	4990	4990	0
179	20231222	170300	287595300	4990	4990	4990	4990	0
180	20231222	170200	287595300	4990	4990	4990	4990	0
181	20231222	170100	287595300	4990	4990	4990	4990	0
182	20231222	170000	287595300	4990	4990	4990	4990	2350
183	20231222	165900	287595300	4990	4990	4990	4990	0
184	20231222	165800	287595300	4990	4990	4990	4990	0
185	20231222	165700	287595300	4990	4990	4990	4990	0
186	20231222	165600	287595300	4990	4990	4990	4990	0
187	20231222	165500	287595300	4990	4990	4990	4990	0
188	20231222	165400	287595300	4990	4990	4990	4990	0
189	20231222	165300	287595300	4990	4990	4990	4990	0
190	20231222	165200	287595300	4990	4990	4990	4990	0
191	20231222	165100	287595300	4990	4990	4990	4990	0
192	20231222	165000	287595300	4990	4990	4990	4990	0
193	20231222	164900	287595300	4990	4990	4990	4990	0
194	20231222	164800	287595300	4990	4990	4990	4990	0
195	20231222	164700	287595300	4990	4990	4990	4990	0
196	20231222	164600	287595300	4990	4990	4990	4990	0
197	20231222	164500	287595300	4990	4990	4990	4990	0
198	20231222	164400	287595300	4990	4990	4990	4990	0
199	20231222	164300	287595300	4990	4990	4990	4990	0
200	20231222	164200	287595300	4990	4990	4990	4990	0
201	20231222	164100	287595300	4990	4990	4990	4990	0
202	20231222	164000	287595300	4990	4990	4990	4990	0
203	20231222	163900	287595300	4990	4990	4990	4990	0
204	20231222	163800	287595300	4990	4990	4990	4990	0
205	20231222	163700	287595300	4990	4990	4990	4990	0
206	20231222	163600	287595300	4990	4990	4990	4990	0
207	20231222	163500	287595300	4990	4990	4990	4990	0
208	20231222	163400	287595300	4990	4990	4990	4990	0
209	20231222	163300	287595300	4990	4990	4990	4990	0
210	20231222	163200	287595300	4990	4990	4990	4990	0
211	20231222	163100	287595300	4990	4990	4990	4990	0
212	20231222	163000	287595300	4990	4990	4990	4990	2350
213	20231222	162900	287595300	4990	4990	4990	4990	0
214	20231222	162800	287595300	4990	4990	4990	4990	0
215	20231222	162700	287595300	4990	4990	4990	4990	0
216	20231222	162600	287595300	4990	4990	4990	4990	0
217	20231222	162500	287595300	4990	4990	4990	4990	0
218	20231222	162400	287595300	4990	4990	4990	4990	0
219	20231222	162300	287595300	4990	4990	4990	4990	0
220	20231222	162200	287595300	4990	4990	4990	4990	0
221	20231222	162100	287595300	4990	4990	4990	4990	0
222	20231222	162000	287595300	4990	4990	4990	4990	0
223	20231222	161900	287595300	4990	4990	4990	4990	0
224	20231222	161800	287595300	4990	4990	4990	4990	0
225	20231222	161700	287595300	4990	4990	4990	4990	0
226	20231222	161600	287595300	4990	4990	4990	4990	0
227	20231222	161500	287595300	4990	4990	4990	4990	0
228	20231222	161400	287595300	4990	4990	4990	4990	0
229	20231222	161300	287595300	4990	4990	4990	4990	0
230	20231222	161200	287595300	4990	4990	4990	4990	0
231	20231222	161100	287595300	4990	4990	4990	4990	0
232	20231222	161000	287595300	4990	4990	4990	4990	0
233	20231222	160900	287595300	4990	4990	4990	4990	0
234	20231222	160800	287595300	4990	4990	4990	4990	0
235	20231222	160700	287595300	4990	4990	4990	4990	0
236	20231222	160600	287595300	4990	4990	4990	4990	0
237	20231222	160500	287595300	4990	4990	4990	4990	0
238	20231222	160400	287595300	4990	4990	4990	4990	0
239	20231222	160300	287595300	4990	4990	4990	4990	0
240	20231222	160200	287595300	4990	4990	4990	4990	0
241	20231222	160100	287595300	4990	4990	4990	4990	0
242	20231222	160000	287595300	4990	4990	4990	4990	2350
243	20231222	155900	287595300	4990	4990	4990	4990	0
244	20231222	155800	287595300	4990	4990	4990	4990	0
245	20231222	155700	287595300	4990	4990	4990	4990	0
246	20231222	155600	287595300	4990	4990	4990	4990	0
247	20231222	155500	287595300	4990	4990	4990	4990	0
248	20231222	155400	287595300	4990	4990	4990	4990	0
249	20231222	155300	287595300	4990	4990	4990	4990	0
250	20231222	155200	287595300	4990	4990	4990	4990	0
251	20231222	155100	287595300	4990	4990	4990	4990	0
252	20231222	155000	287595300	4990	4990	4990	4990	0
253	20231222	154900	287595300	4990	4990	4990	4990	0
254	20231222	154800	287595300	4990	4990	4990	4990	0
255	20231222	154700	287595300	4990	4990	4990	4990	0
256	20231222	154600	287595300	4990	4990	4990	4990	0
257	20231222	154500	287595300	4990	4990	4990	4990	0
258	20231222	154400	287595300	4990	4990	4990	4990	0
259	20231222	154300	287595300	4990	4990	4990	4990	0
260	20231222	154200	287595300	4990	4990	4990	4990	0
261	20231222	154100	287595300	4990	4990	4990	4990	0
262	20231222	154000	287595300	4990	4990	4990	4990	0
263	20231222	153900	287595300	4990	4990	4990	4990	0
264	20231222	153800	287595300	4990	4990	4990	4990	0
265	20231222	153700	287595300	4990	4990	4990	4990	0
266	20231222	153600	287595300	4990	4990	4990	4990	0
267	20231222	153500	287595300	4990	4990	4990	4990	0
268	20231222	153400	287595300	4990	4990	4990	4990	0
269	20231222	153300	287595300	4990	4990	4990	4990	0
270	20231222	153200	287595300	4990	4990	4990	4990	0
271	20231222	153100	287595300	4990	4990	4990	4990	0
272	20231222	153000	287595300	4990	4990	4990	4990	4700
273	20231222	152900	275868800	4990	4990	4990	4990	0
274	20231222	152800	275868800	4990	4990	4990	4990	0
275	20231222	152700	275868800	4990	4990	4990	4990	0
276	20231222	152600	275868800	4990	4990	4990	4990	0
277	20231222	152500	275868800	4990	4990	4990	4990	0
278	20231222	152400	275868800	4990	4990	4990	4990	0
279	20231222	152300	275868800	4990	4990	4990	4990	0
280	20231222	152200	275868800	4990	4990	4990	4990	0
281	20231222	152100	275868800	4990	4990	4990	4990	0
282	20231222	152000	275868800	4990	4990	4990	4990	0
283	20231222	151900	275868800	4990	4915	4990	4915	354
284	20231222	151800	274116255	4915	4900	4915	4895	372
285	20231222	151700	272293620	4900	4890	4905	4890	708
286	20231222	151600	268825210	4900	4900	4900	4900	1
287	20231222	151500	268820310	4875	4875	4875	4875	12
288	20231222	151400	268761810	4900	4880	4900	4880	334
289	20231222	151300	267131870	4880	4865	4880	4860	36
290	20231222	151200	266956615	4860	4855	4860	4855	200
291	20231222	151100	265985220	4855	4855	4860	4855	389
292	20231222	151000	264096605	4855	4850	4855	4850	13
293	20231222	150900	264033540	4825	4830	4835	4820	92
294	20231222	150800	263589815	4875	4875	4875	4875	4
295	20231222	150700	263570315	4820	4830	4830	4820	73
296	20231222	150600	263218185	4825	4835	4835	4825	34
297	20231222	150500	263054020	4825	4825	4825	4825	0
298	20231222	150400	263054020	4825	4825	4825	4825	0
299	20231222	150300	263054020	4825	4850	4880	4825	111
300	20231222	150200	262516890	4860	4870	4870	4860	2
301	20231222	150100	262507160	4880	4830	4985	4825	483
302	20231222	150000	260158045	4825	4825	4825	4825	107
303	20231222	145900	259641770	4820	4820	4820	4820	0
304	20231222	145800	259641770	4820	4825	4825	4820	39
305	20231222	145700	259453745	4825	4830	4830	4820	53
306	20231222	145600	259198130	4820	4820	4820	4820	0
307	20231222	145500	259198130	4820	4820	4820	4820	0
308	20231222	145400	259198130	4820	4825	4825	4820	92
309	20231222	145300	258754625	4820	4820	4820	4820	0
310	20231222	145200	258754625	4820	4820	4820	4820	48
311	20231222	145100	258523265	4820	4840	4840	4820	44
312	20231222	145000	258310970	4820	4820	4820	4820	0
313	20231222	144900	258310970	4820	4820	4820	4820	0
314	20231222	144800	258310970	4820	4820	4845	4820	269
315	20231222	144700	257014015	4820	4820	4820	4820	0
316	20231222	144600	257014015	4820	4820	4820	4820	0
317	20231222	144500	257014015	4820	4820	4820	4820	92
318	20231222	144400	256570575	4820	4820	4820	4820	0
319	20231222	144300	256570575	4820	4820	4820	4820	0
320	20231222	144200	256570575	4820	4820	4820	4820	92
321	20231222	144100	256127135	4845	4845	4845	4845	0
322	20231222	144000	256127135	4845	4845	4845	4845	0
323	20231222	143900	256127135	4845	4835	4845	4805	1008
324	20231222	143800	251256065	4835	4835	4835	4835	94
325	20231222	143700	250801575	4835	4835	4835	4835	0
326	20231222	143600	250801575	4835	4805	4835	4805	102
327	20231222	143500	250311165	4835	4835	4835	4835	0
328	20231222	143400	250311165	4835	4835	4835	4835	0
329	20231222	143300	250311165	4835	4810	4835	4805	102
330	20231222	143200	249820570	4840	4840	4840	4840	0
331	20231222	143100	249820570	4840	4835	4840	4835	10
332	20231222	143000	249772215	4810	4815	4815	4810	92
333	20231222	142900	249329645	4840	4840	4840	4840	50
334	20231222	142800	249087645	4845	4845	4845	4845	10
335	20231222	142700	249039195	4805	4805	4805	4805	92
336	20231222	142600	248597135	4845	4845	4845	4845	0
337	20231222	142500	248597135	4845	4845	4845	4845	1000
338	20231222	142400	243752135	4845	4845	4845	4800	436
339	20231222	142300	241657985	4800	4800	4800	4800	0
340	20231222	142200	241657985	4800	4800	4800	4800	1
341	20231222	142100	241653185	4800	4800	4800	4800	244
342	20231222	142000	240481985	4800	4800	4800	4800	0
343	20231222	141900	240481985	4800	4805	4805	4800	91
344	20231222	141800	240044955	4820	4820	4820	4820	2
345	20231222	141700	240035315	4820	4820	4820	4820	0
346	20231222	141600	240035315	4820	4820	4820	4820	0
347	20231222	141500	240035315	4820	4825	4825	4820	1410
348	20231222	141400	233239065	4820	4820	4820	4820	0
349	20231222	141300	233239065	4820	4820	4820	4820	0
350	20231222	141200	233239065	4820	4820	4820	4820	93
351	20231222	141100	232790805	4820	4820	4820	4820	0
352	20231222	141000	232790805	4820	4820	4820	4820	0
353	20231222	140900	232790805	4820	4825	4825	4820	93
354	20231222	140800	232342140	4825	4825	4825	4825	0
355	20231222	140700	232342140	4825	4825	4825	4825	0
356	20231222	140600	232342140	4825	4830	4830	4825	93
357	20231222	140500	231893295	4830	4830	4830	4830	0
358	20231222	140400	231893295	4830	4830	4830	4830	398
359	20231222	140300	229970955	4820	4825	4825	4820	93
360	20231222	140200	229522690	4820	4820	4820	4820	0
361	20231222	140100	229522690	4820	4820	4820	4820	0
362	20231222	140000	229522690	4820	4820	4820	4820	93
363	20231222	135900	229074430	4820	4820	4820	4820	0
364	20231222	135800	229074430	4820	4820	4820	4820	0
365	20231222	135700	229074430	4820	4820	4820	4820	93
366	20231222	135600	228626170	4825	4825	4825	4825	0
367	20231222	135500	228626170	4825	4825	4825	4825	0
368	20231222	135400	228626170	4825	4820	4825	4820	103
369	20231222	135300	228129660	4820	4820	4820	4820	124
370	20231222	135200	227531980	4820	4820	4820	4820	0
371	20231222	135100	227531980	4820	4785	4820	4785	133
372	20231222	135000	226894175	4785	4785	4785	4785	0
373	20231222	134900	226894175	4785	4785	4785	4785	0
374	20231222	134800	226894175	4785	4785	4785	4785	93
375	20231222	134700	226449170	4790	4790	4790	4790	0
376	20231222	134600	226449170	4790	4790	4790	4790	0
377	20231222	134500	226449170	4790	4800	4800	4790	93
378	20231222	134400	226003065	4825	4825	4825	4825	23
379	20231222	134300	225892090	4800	4800	4800	4800	0
380	20231222	134200	225892090	4800	4805	4805	4800	93
381	20231222	134100	225445660	4825	4825	4825	4825	0
382	20231222	134000	225445660	4825	4825	4825	4825	0
383	20231222	133900	225445660	4825	4805	4825	4805	133
384	20231222	133800	224805795	4800	4800	4800	4800	0
385	20231222	133700	224805795	4800	4800	4800	4800	0
386	20231222	133600	224805795	4800	4805	4805	4800	93
387	20231222	133500	224359215	4825	4825	4825	4825	0
388	20231222	133400	224359215	4825	4825	4825	4825	0
389	20231222	133300	224359215	4825	4810	4825	4805	94
390	20231222	133200	223907520	4830	4830	4830	4830	0
391	20231222	133100	223907520	4830	4830	4830	4830	0
392	20231222	133000	223907520	4830	4800	4830	4800	94
393	20231222	132900	223456290	4830	4830	4830	4830	0
394	20231222	132800	223456290	4830	4830	4830	4830	0
395	20231222	132700	223456290	4830	4785	4830	4780	143
396	20231222	132600	222769970	4820	4820	4820	4820	0
397	20231222	132500	222769970	4820	4790	4820	4790	237
398	20231222	132400	221632835	4790	4790	4790	4775	149
399	20231222	132300	220920520	4770	4770	4770	4770	0
400	20231222	132200	220920520	4770	4770	4770	4770	0
401	20231222	132100	220920520	4770	4780	4780	4770	207
402	20231222	132000	219932925	4785	4820	4820	4785	5532
403	20231222	131900	193342070	4815	4820	4820	4815	48
404	20231222	131800	193110920	4815	4825	4825	4815	45
405	20231222	131700	192894055	4815	4815	4815	4815	0
406	20231222	131600	192894055	4815	4815	4815	4815	0
407	20231222	131500	192894055	4815	4820	4820	4815	93
408	20231222	131400	192446235	4815	4815	4815	4815	0
409	20231222	131300	192446235	4815	4815	4815	4815	0
410	20231222	131200	192446235	4815	4815	4815	4815	93
411	20231222	131100	191998440	4810	4810	4810	4810	0
412	20231222	131000	191998440	4810	4810	4810	4810	0
413	20231222	130900	191998440	4810	4815	4815	4810	230
414	20231222	130800	190892120	4815	4815	4815	4815	0
415	20231222	130700	190892120	4815	4815	4815	4815	0
416	20231222	130600	190892120	4815	4815	4815	4815	204
417	20231222	130500	189909860	4810	4850	4850	4810	4118
418	20231222	130400	170069015	4825	4825	4825	4825	0
419	20231222	130300	170069015	4825	4830	4830	4825	93
420	20231222	130200	169620225	4830	4830	4830	4830	0
421	20231222	130100	169620225	4830	4830	4830	4830	0
422	20231222	130000	169620225	4830	4835	4835	4830	93
423	20231222	125900	169171030	4825	4825	4825	4825	0
424	20231222	125800	169171030	4825	4825	4825	4825	0
425	20231222	125700	169171030	4825	4825	4825	4825	207
426	20231222	125600	168172255	4825	4825	4825	4825	0
427	20231222	125500	168172255	4825	4825	4825	4825	0
428	20231222	125400	168172255	4825	4830	4830	4825	93
429	20231222	125300	167723155	4830	4830	4830	4830	0
430	20231222	125200	167723155	4830	4830	4830	4830	0
431	20231222	125100	167723155	4830	4835	4835	4830	94
432	20231222	125000	167269130	4865	4865	4865	4865	0
433	20231222	124900	167269130	4865	4865	4865	4865	1
434	20231222	124800	167264265	4830	4830	4830	4830	94
435	20231222	124700	166810245	4865	4865	4865	4865	0
436	20231222	124600	166810245	4865	4865	4865	4865	0
437	20231222	124500	166810245	4865	4830	4865	4830	217
438	20231222	124400	165762065	4830	4830	4830	4830	0
439	20231222	124300	165762065	4830	4830	4830	4830	0
440	20231222	124200	165762065	4830	4830	4830	4830	94
441	20231222	124100	165308045	4865	4865	4865	4865	0
442	20231222	124000	165308045	4865	4865	4865	4865	0
443	20231222	123900	165308045	4865	4865	4865	4830	96
444	20231222	123800	164844275	4835	4835	4835	4835	0
445	20231222	123700	164844275	4835	4835	4835	4835	0
446	20231222	123600	164844275	4835	4835	4835	4835	94
447	20231222	123500	164389785	4835	4835	4835	4835	0
448	20231222	123400	164389785	4835	4835	4835	4835	0
449	20231222	123300	164389785	4835	4835	4835	4835	227
450	20231222	123200	163292240	4835	4835	4835	4835	0
451	20231222	123100	163292240	4835	4835	4835	4835	0
452	20231222	123000	163292240	4835	4835	4835	4835	95
453	20231222	122900	162832915	4835	4835	4835	4835	0
454	20231222	122800	162832915	4835	4835	4835	4835	0
455	20231222	122700	162832915	4835	4835	4835	4835	96
456	20231222	122600	162368755	4885	4885	4885	4885	0
457	20231222	122500	162368755	4885	4835	4885	4835	636
458	20231222	122400	159292300	4830	4830	4835	4830	101
459	20231222	122300	158804440	4830	4835	4835	4830	7
460	20231222	122200	158770600	4835	4835	4835	4835	16
461	20231222	122100	158693240	4830	4835	4835	4830	112
462	20231222	122000	158152200	4835	4835	4835	4835	16
463	20231222	121900	158074840	4835	4835	4835	4835	16
464	20231222	121800	157997480	4830	4835	4835	4830	251
465	20231222	121700	156785070	4835	4835	4835	4835	16
466	20231222	121600	156707710	4835	4835	4835	4835	16
467	20231222	121500	156630350	4830	4835	4835	4830	112
468	20231222	121400	156089310	4835	4835	4835	4835	96
469	20231222	121300	155625150	4830	4835	4835	4830	131
470	20231222	121200	154991770	4835	4840	4840	4835	96
471	20231222	121100	154527560	4835	4835	4835	4835	0
472	20231222	121000	154527560	4835	4835	4835	4835	0
473	20231222	120900	154527560	4835	4835	4835	4835	96
474	20231222	120800	154063400	4835	4835	4835	4835	0
475	20231222	120700	154063400	4835	4835	4835	4835	0
476	20231222	120600	154063400	4835	4835	4835	4835	213
477	20231222	120500	153033545	4835	4835	4835	4835	0
478	20231222	120400	153033545	4835	4835	4835	4835	0
479	20231222	120300	153033545	4835	4840	4840	4835	96
480	20231222	120200	152569220	4835	4835	4835	4835	0
481	20231222	120100	152569220	4835	4835	4835	4835	0
482	20231222	120000	152569220	4835	4840	4840	4835	96
483	20231222	115900	152105005	4835	4835	4835	4835	0
484	20231222	115800	152105005	4835	4835	4835	4835	0
485	20231222	115700	152105005	4835	4835	4835	4835	96
486	20231222	115600	151640845	4835	4835	4835	4835	0
487	20231222	115500	151640845	4835	4835	4835	4835	0
488	20231222	115400	151640845	4835	4835	4835	4835	211
489	20231222	115300	150620660	4840	4840	4840	4840	11
490	20231222	115200	150567420	4835	4835	4835	4835	0
491	20231222	115100	150567420	4835	4845	4845	4835	96
492	20231222	115000	150102885	4845	4845	4845	4845	0
493	20231222	114900	150102885	4845	4845	4845	4845	0
494	20231222	114800	150102885	4845	4860	4860	4845	801
495	20231222	114700	146217895	4890	4890	4890	4890	0
496	20231222	114600	146217895	4890	4885	4890	4885	200
497	20231222	114500	145240710	4895	4850	4895	4840	197
498	20231222	114400	144282550	4900	4855	4900	4855	335
499	20231222	114300	142652420	4825	4835	4835	4825	5427
500	20231222	114200	116415895	4825	4825	4825	4825	190
501	20231222	114100	115499145	4825	4825	4825	4825	0
502	20231222	114000	115499145	4825	4825	4825	4825	0
503	20231222	113900	115499145	4825	4825	4825	4825	97
504	20231222	113800	115031120	4835	4835	4835	4835	1
505	20231222	113700	115026285	4820	4820	4820	4820	0
506	20231222	113600	115026285	4820	4820	4820	4820	97
507	20231222	113500	114558745	4820	4820	4820	4820	0
508	20231222	113400	114558745	4820	4820	4820	4820	0
509	20231222	113300	114558745	4820	4820	4820	4820	97
510	20231222	113200	114091205	4820	4845	4845	4820	3739
511	20231222	113100	96016310	4845	4845	4845	4845	0
512	20231222	113000	96016310	4845	4840	4845	4840	99
513	20231222	112900	95537140	4840	4840	4840	4840	0
514	20231222	112800	95537140	4840	4840	4840	4840	0
515	20231222	112700	95537140	4840	4840	4840	4840	282
516	20231222	112600	94172260	4840	4840	4840	4840	0
517	20231222	112500	94172260	4840	4840	4840	4840	0
518	20231222	112400	94172260	4840	4840	4840	4840	97
519	20231222	112300	93702780	4835	4835	4835	4835	0
520	20231222	112200	93702780	4835	4835	4835	4835	0
521	20231222	112100	93702780	4835	4835	4835	4835	97
522	20231222	112000	93233785	4835	4835	4835	4835	0
523	20231222	111900	93233785	4835	4835	4835	4835	0
524	20231222	111800	93233785	4835	4835	4835	4835	97
525	20231222	111700	92764790	4835	4835	4835	4835	0
526	20231222	111600	92764790	4835	4835	4835	4835	0
527	20231222	111500	92764790	4835	4835	4835	4835	97
528	20231222	111400	92295795	4840	4840	4840	4840	0
529	20231222	111300	92295795	4840	4840	4840	4840	112
530	20231222	111200	91753715	4840	4840	4840	4840	97
531	20231222	111100	91284235	4840	4840	4840	4840	0
532	20231222	111000	91284235	4840	4840	4840	4840	0
533	20231222	110900	91284235	4840	4840	4840	4840	97
534	20231222	110800	90814755	4840	4840	4840	4840	0
535	20231222	110700	90814755	4840	4840	4840	4840	0
536	20231222	110600	90814755	4840	4840	4840	4840	97
537	20231222	110500	90345275	4840	4840	4840	4840	0
538	20231222	110400	90345275	4840	4840	4840	4840	0
539	20231222	110300	90345275	4840	4845	4845	4840	97
540	20231222	110200	89875375	4835	4835	4835	4835	0
541	20231222	110100	89875375	4835	4835	4835	4835	0
542	20231222	110000	89875375	4835	4840	4840	4835	97
543	20231222	105900	89406280	4845	4845	4845	4845	0
544	20231222	105800	89406280	4845	4845	4845	4845	211
545	20231222	105700	88383985	4840	4845	4845	4840	258
546	20231222	105600	87135220	4840	4840	4840	4840	0
547	20231222	105500	87135220	4840	4840	4840	4840	0
548	20231222	105400	87135220	4840	4845	4845	4840	108
549	20231222	105300	86612450	4845	4845	4845	4845	10
550	20231222	105200	86564000	4845	4840	4845	4840	106
551	20231222	105100	86050910	4845	4845	4845	4840	148
552	20231222	105000	85334340	4845	4845	4845	4845	10
553	20231222	104900	85285890	4845	4845	4845	4845	10
554	20231222	104800	85237440	4840	4840	4845	4840	116
555	20231222	104700	84675950	4845	4840	4845	4840	80
556	20231222	104600	84288495	4840	4845	4845	4840	526
557	20231222	104500	81740115	4845	4855	4855	4845	266
558	20231222	104400	80450495	4855	4845	4855	4845	13
559	20231222	104300	80387425	4850	4850	4850	4850	3
560	20231222	104200	80372875	4845	4845	4845	4845	98
561	20231222	104100	79898065	4850	4850	4850	4850	0
562	20231222	104000	79898065	4850	4850	4850	4850	0
563	20231222	103900	79898065	4850	4845	4850	4845	105
564	20231222	103800	79389315	4845	4845	4845	4845	0
565	20231222	103700	79389315	4845	4845	4845	4845	3
566	20231222	103600	79374780	4840	4840	4840	4840	98
567	20231222	103500	78900460	4845	4845	4845	4845	0
568	20231222	103400	78900460	4845	4845	4845	4845	0
569	20231222	103300	78900460	4845	4845	4845	4845	152
570	20231222	103200	78164020	4850	4850	4850	4850	3
571	20231222	103100	78149470	4845	4845	4845	4845	0
572	20231222	103000	78149470	4845	4850	4850	4845	124
573	20231222	102900	77548160	4865	4865	4865	4865	1
574	20231222	102800	77543295	4850	4850	4850	4850	0
575	20231222	102700	77543295	4850	4850	4850	4850	98
576	20231222	102600	77067995	4885	4885	4885	4885	93
577	20231222	102500	76613690	4850	4850	4850	4850	0
578	20231222	102400	76613690	4850	4850	4850	4850	98
579	20231222	102300	76138390	4850	4850	4850	4850	0
580	20231222	102200	76138390	4850	4850	4850	4850	0
581	20231222	102100	76138390	4850	4860	4860	4850	98
582	20231222	102000	75662600	4850	4850	4850	4850	0
583	20231222	101900	75662600	4850	4850	4850	4850	0
584	20231222	101800	75662600	4850	4885	4885	4850	99
585	20231222	101700	75182415	4850	4850	4850	4850	11
586	20231222	101600	75129065	4860	4860	4860	4860	0
587	20231222	101500	75129065	4860	4865	4865	4860	98
588	20231222	101400	74652655	4900	4895	4900	4895	5
589	20231222	101300	74628170	4860	4860	4860	4860	0
590	20231222	101200	74628170	4860	4860	4860	4860	98
591	20231222	101100	74151890	4865	4865	4865	4865	0
592	20231222	101000	74151890	4865	4865	4865	4865	0
593	20231222	100900	74151890	4865	4865	4865	4865	98
594	20231222	100800	73675120	4860	4860	4860	4860	509
595	20231222	100700	71201380	4835	4885	4885	4835	388
596	20231222	100600	69313710	4885	4910	4910	4885	3660
597	20231222	100500	51362135	4910	4910	4910	4910	0
598	20231222	100400	51362135	4910	4910	4910	4910	136
599	20231222	100300	50694375	4910	4910	4910	4910	98
600	20231222	100200	50213195	4910	4910	4910	4910	0
601	20231222	100100	50213195	4910	4915	4920	4910	1671
602	20231222	100000	42002370	4920	4920	4920	4920	1799
603	20231222	095900	33151290	4920	4920	4920	4920	0
604	20231222	095800	33151290	4920	4920	4920	4920	0
605	20231222	095700	33151290	4920	4925	4925	4920	98
606	20231222	095600	32668800	4925	4925	4925	4925	97
607	20231222	095500	32191075	4945	4945	4945	4945	5
608	20231222	095400	32166350	4920	4925	4925	4920	98
609	20231222	095300	31684185	4945	4945	4945	4945	79
610	20231222	095200	31293530	4945	4945	4945	4945	100
611	20231222	095100	30799030	4920	4920	4920	4920	98
612	20231222	095000	30316870	4920	4920	4920	4920	0
613	20231222	094900	30316870	4920	4920	4920	4920	0
614	20231222	094800	30316870	4920	4920	4920	4920	98
615	20231222	094700	29834710	4920	4920	4920	4920	0
616	20231222	094600	29834710	4920	4920	4920	4920	0
617	20231222	094500	29834710	4920	4920	4920	4920	98
618	20231222	094400	29352550	4920	4920	4920	4920	0
619	20231222	094300	29352550	4920	4920	4920	4920	142
620	20231222	094200	28653910	4920	4920	4920	4920	98
621	20231222	094100	28171750	4930	4930	4930	4930	0
622	20231222	094000	28171750	4930	4930	4930	4930	7
623	20231222	093900	28137240	4930	4920	4930	4920	107
624	20231222	093800	27610710	4920	4920	4920	4920	0
625	20231222	093700	27610710	4920	4920	4920	4920	0
626	20231222	093600	27610710	4920	4920	4935	4920	341
627	20231222	093500	25932975	4920	4930	4930	4920	452
628	20231222	093400	23704950	4930	4930	4930	4930	142
629	20231222	093300	23004890	4925	4925	4925	4925	98
630	20231222	093200	22522240	4955	4955	4955	4955	0
631	20231222	093100	22522240	4955	4955	4955	4955	1
632	20231222	093000	22517285	4920	4935	4935	4920	98
633	20231222	092900	22034395	4930	4930	4930	4930	0
634	20231222	092800	22034395	4930	4915	4930	4915	104
635	20231222	092700	21522800	4920	4945	4945	4920	1056
636	20231222	092600	16326950	4945	4935	4945	4935	9
637	20231222	092500	16282500	4945	4945	4945	4945	8
638	20231222	092400	16242940	4930	4925	4930	4925	101
639	20231222	092300	15745510	4935	4930	4935	4930	8
640	20231222	092200	15706045	4920	4920	4920	4920	0
641	20231222	092100	15706045	4920	4925	4925	4920	98
642	20231222	092000	15223785	4945	4945	4945	4945	0
643	20231222	091900	15223785	4945	4945	4945	4945	8
644	20231222	091800	15184225	4925	4930	4930	4925	194
645	20231222	091700	14228375	4935	4935	4935	4935	5
646	20231222	091600	14203700	4935	4935	4935	4935	15
647	20231222	091500	14129675	4930	4945	4945	4925	198
648	20231222	091400	13152705	4945	4945	4945	4945	3
649	20231222	091300	13137870	4940	4940	4940	4940	0
650	20231222	091200	13137870	4940	4940	4940	4940	101
651	20231222	091100	12638930	4940	4940	4940	4940	0
652	20231222	091000	12638930	4940	4960	4960	4940	1768
653	20231222	090900	3881045	4990	4965	4990	4960	100
654	20231222	090800	3384980	4995	4970	4995	4970	7
655	20231222	090700	3350115	4965	4960	4965	4960	55
656	20231222	090600	3077305	4970	5000	5000	4970	45
657	20231222	090500	2852910	5070	5070	5070	5070	0
658	20231222	090400	2852910	5070	5070	5070	5070	1
659	20231222	090300	2847840	5000	5020	5070	5000	402
660	20231222	090200	836830	5170	5170	5170	5170	0
661	20231222	090100	836830	5170	5010	5170	5010	69
662	20231222	090000	490980	5010	5010	5010	5010	98