KissMeData/094800/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195900	223503530	4160	4160	4160	4160	1143
3	20231222	195800	223503530	4160	4160	4160	4160	0
4	20231222	195700	223503530	4160	4160	4160	4160	0
5	20231222	195600	223503530	4160	4160	4160	4160	0
6	20231222	195500	223503530	4160	4160	4160	4160	0
7	20231222	195400	223503530	4160	4160	4160	4160	0
8	20231222	195300	223503530	4160	4160	4160	4160	0
9	20231222	195200	223503530	4160	4160	4160	4160	0
10	20231222	195100	223503530	4160	4160	4160	4160	0
11	20231222	195000	223503530	4160	4160	4160	4160	0
12	20231222	194900	223503530	4160	4160	4160	4160	0
13	20231222	194800	223503530	4160	4160	4160	4160	0
14	20231222	194700	223503530	4160	4160	4160	4160	0
15	20231222	194600	223503530	4160	4160	4160	4160	0
16	20231222	194500	223503530	4160	4160	4160	4160	0
17	20231222	194400	223503530	4160	4160	4160	4160	0
18	20231222	194300	223503530	4160	4160	4160	4160	0
19	20231222	194200	223503530	4160	4160	4160	4160	0
20	20231222	194100	223503530	4160	4160	4160	4160	0
21	20231222	194000	223503530	4160	4160	4160	4160	0
22	20231222	193900	223503530	4160	4160	4160	4160	0
23	20231222	193800	223503530	4160	4160	4160	4160	0
24	20231222	193700	223503530	4160	4160	4160	4160	0
25	20231222	193600	223503530	4160	4160	4160	4160	0
26	20231222	193500	223503530	4160	4160	4160	4160	0
27	20231222	193400	223503530	4160	4160	4160	4160	0
28	20231222	193300	223503530	4160	4160	4160	4160	0
29	20231222	193200	223503530	4160	4160	4160	4160	0
30	20231222	193100	223503530	4160	4160	4160	4160	0
31	20231222	193000	223503530	4160	4160	4160	4160	0
32	20231222	192900	223503530	4160	4160	4160	4160	1143
33	20231222	192800	223503530	4160	4160	4160	4160	0
34	20231222	192700	223503530	4160	4160	4160	4160	0
35	20231222	192600	223503530	4160	4160	4160	4160	0
36	20231222	192500	223503530	4160	4160	4160	4160	0
37	20231222	192400	223503530	4160	4160	4160	4160	0
38	20231222	192300	223503530	4160	4160	4160	4160	0
39	20231222	192200	223503530	4160	4160	4160	4160	0
40	20231222	192100	223503530	4160	4160	4160	4160	0
41	20231222	192000	223503530	4160	4160	4160	4160	0
42	20231222	191900	223503530	4160	4160	4160	4160	0
43	20231222	191800	223503530	4160	4160	4160	4160	0
44	20231222	191700	223503530	4160	4160	4160	4160	0
45	20231222	191600	223503530	4160	4160	4160	4160	0
46	20231222	191500	223503530	4160	4160	4160	4160	0
47	20231222	191400	223503530	4160	4160	4160	4160	0
48	20231222	191300	223503530	4160	4160	4160	4160	0
49	20231222	191200	223503530	4160	4160	4160	4160	0
50	20231222	191100	223503530	4160	4160	4160	4160	0
51	20231222	191000	223503530	4160	4160	4160	4160	0
52	20231222	190900	223503530	4160	4160	4160	4160	0
53	20231222	190800	223503530	4160	4160	4160	4160	0
54	20231222	190700	223503530	4160	4160	4160	4160	0
55	20231222	190600	223503530	4160	4160	4160	4160	0
56	20231222	190500	223503530	4160	4160	4160	4160	0
57	20231222	190400	223503530	4160	4160	4160	4160	0
58	20231222	190300	223503530	4160	4160	4160	4160	0
59	20231222	190200	223503530	4160	4160	4160	4160	0
60	20231222	190100	223503530	4160	4160	4160	4160	0
61	20231222	190000	223503530	4160	4160	4160	4160	0
62	20231222	185900	223503530	4160	4160	4160	4160	1143
63	20231222	185800	223503530	4160	4160	4160	4160	0
64	20231222	185700	223503530	4160	4160	4160	4160	0
65	20231222	185600	223503530	4160	4160	4160	4160	0
66	20231222	185500	223503530	4160	4160	4160	4160	0
67	20231222	185400	223503530	4160	4160	4160	4160	0
68	20231222	185300	223503530	4160	4160	4160	4160	0
69	20231222	185200	223503530	4160	4160	4160	4160	0
70	20231222	185100	223503530	4160	4160	4160	4160	0
71	20231222	185000	223503530	4160	4160	4160	4160	0
72	20231222	184900	223503530	4160	4160	4160	4160	0
73	20231222	184800	223503530	4160	4160	4160	4160	0
74	20231222	184700	223503530	4160	4160	4160	4160	0
75	20231222	184600	223503530	4160	4160	4160	4160	0
76	20231222	184500	223503530	4160	4160	4160	4160	0
77	20231222	184400	223503530	4160	4160	4160	4160	0
78	20231222	184300	223503530	4160	4160	4160	4160	0
79	20231222	184200	223503530	4160	4160	4160	4160	0
80	20231222	184100	223503530	4160	4160	4160	4160	0
81	20231222	184000	223503530	4160	4160	4160	4160	0
82	20231222	183900	223503530	4160	4160	4160	4160	0
83	20231222	183800	223503530	4160	4160	4160	4160	0
84	20231222	183700	223503530	4160	4160	4160	4160	0
85	20231222	183600	223503530	4160	4160	4160	4160	0
86	20231222	183500	223503530	4160	4160	4160	4160	0
87	20231222	183400	223503530	4160	4160	4160	4160	0
88	20231222	183300	223503530	4160	4160	4160	4160	0
89	20231222	183200	223503530	4160	4160	4160	4160	0
90	20231222	183100	223503530	4160	4160	4160	4160	0
91	20231222	183000	223503530	4160	4160	4160	4160	0
92	20231222	182900	223503530	4160	4160	4160	4160	1143
93	20231222	182800	223503530	4160	4160	4160	4160	0
94	20231222	182700	223503530	4160	4160	4160	4160	0
95	20231222	182600	223503530	4160	4160	4160	4160	0
96	20231222	182500	223503530	4160	4160	4160	4160	0
97	20231222	182400	223503530	4160	4160	4160	4160	0
98	20231222	182300	223503530	4160	4160	4160	4160	0
99	20231222	182200	223503530	4160	4160	4160	4160	0
100	20231222	182100	223503530	4160	4160	4160	4160	0
101	20231222	182000	223503530	4160	4160	4160	4160	0
102	20231222	181900	223503530	4160	4160	4160	4160	0
103	20231222	181800	223503530	4160	4160	4160	4160	0
104	20231222	181700	223503530	4160	4160	4160	4160	0
105	20231222	181600	223503530	4160	4160	4160	4160	0
106	20231222	181500	223503530	4160	4160	4160	4160	0
107	20231222	181400	223503530	4160	4160	4160	4160	0
108	20231222	181300	223503530	4160	4160	4160	4160	0
109	20231222	181200	223503530	4160	4160	4160	4160	0
110	20231222	181100	223503530	4160	4160	4160	4160	0
111	20231222	181000	223503530	4160	4160	4160	4160	0
112	20231222	180900	223503530	4160	4160	4160	4160	0
113	20231222	180800	223503530	4160	4160	4160	4160	0
114	20231222	180700	223503530	4160	4160	4160	4160	0
115	20231222	180600	223503530	4160	4160	4160	4160	0
116	20231222	180500	223503530	4160	4160	4160	4160	0
117	20231222	180400	223503530	4160	4160	4160	4160	0
118	20231222	180300	223503530	4160	4160	4160	4160	0
119	20231222	180200	223503530	4160	4160	4160	4160	0
120	20231222	180100	223503530	4160	4160	4160	4160	0
121	20231222	180000	223503530	4160	4160	4160	4160	0
122	20231222	175900	223503530	4160	4160	4160	4160	1143
123	20231222	175800	223503530	4160	4160	4160	4160	0
124	20231222	175700	223503530	4160	4160	4160	4160	0
125	20231222	175600	223503530	4160	4160	4160	4160	0
126	20231222	175500	223503530	4160	4160	4160	4160	0
127	20231222	175400	223503530	4160	4160	4160	4160	0
128	20231222	175300	223503530	4160	4160	4160	4160	0
129	20231222	175200	223503530	4160	4160	4160	4160	0
130	20231222	175100	223503530	4160	4160	4160	4160	0
131	20231222	175000	223503530	4160	4160	4160	4160	0
132	20231222	174900	223503530	4160	4160	4160	4160	0
133	20231222	174800	223503530	4160	4160	4160	4160	0
134	20231222	174700	223503530	4160	4160	4160	4160	0
135	20231222	174600	223503530	4160	4160	4160	4160	0
136	20231222	174500	223503530	4160	4160	4160	4160	0
137	20231222	174400	223503530	4160	4160	4160	4160	0
138	20231222	174300	223503530	4160	4160	4160	4160	0
139	20231222	174200	223503530	4160	4160	4160	4160	0
140	20231222	174100	223503530	4160	4160	4160	4160	0
141	20231222	174000	223503530	4160	4160	4160	4160	0
142	20231222	173900	223503530	4160	4160	4160	4160	0
143	20231222	173800	223503530	4160	4160	4160	4160	0
144	20231222	173700	223503530	4160	4160	4160	4160	0
145	20231222	173600	223503530	4160	4160	4160	4160	0
146	20231222	173500	223503530	4160	4160	4160	4160	0
147	20231222	173400	223503530	4160	4160	4160	4160	0
148	20231222	173300	223503530	4160	4160	4160	4160	0
149	20231222	173200	223503530	4160	4160	4160	4160	0
150	20231222	173100	223503530	4160	4160	4160	4160	0
151	20231222	173000	223503530	4160	4160	4160	4160	0
152	20231222	172900	223503530	4160	4160	4160	4160	1143
153	20231222	172800	223503530	4160	4160	4160	4160	0
154	20231222	172700	223503530	4160	4160	4160	4160	0
155	20231222	172600	223503530	4160	4160	4160	4160	0
156	20231222	172500	223503530	4160	4160	4160	4160	0
157	20231222	172400	223503530	4160	4160	4160	4160	0
158	20231222	172300	223503530	4160	4160	4160	4160	0
159	20231222	172200	223503530	4160	4160	4160	4160	0
160	20231222	172100	223503530	4160	4160	4160	4160	0
161	20231222	172000	223503530	4160	4160	4160	4160	0
162	20231222	171900	223503530	4160	4160	4160	4160	0
163	20231222	171800	223503530	4160	4160	4160	4160	0
164	20231222	171700	223503530	4160	4160	4160	4160	0
165	20231222	171600	223503530	4160	4160	4160	4160	0
166	20231222	171500	223503530	4160	4160	4160	4160	0
167	20231222	171400	223503530	4160	4160	4160	4160	0
168	20231222	171300	223503530	4160	4160	4160	4160	0
169	20231222	171200	223503530	4160	4160	4160	4160	0
170	20231222	171100	223503530	4160	4160	4160	4160	0
171	20231222	171000	223503530	4160	4160	4160	4160	0
172	20231222	170900	223503530	4160	4160	4160	4160	0
173	20231222	170800	223503530	4160	4160	4160	4160	0
174	20231222	170700	223503530	4160	4160	4160	4160	0
175	20231222	170600	223503530	4160	4160	4160	4160	0
176	20231222	170500	223503530	4160	4160	4160	4160	0
177	20231222	170400	223503530	4160	4160	4160	4160	0
178	20231222	170300	223503530	4160	4160	4160	4160	0
179	20231222	170200	223503530	4160	4160	4160	4160	0
180	20231222	170100	223503530	4160	4160	4160	4160	0
181	20231222	170000	223503530	4160	4160	4160	4160	0
182	20231222	165900	223503530	4160	4160	4160	4160	1143
183	20231222	165800	223503530	4160	4160	4160	4160	0
184	20231222	165700	223503530	4160	4160	4160	4160	0
185	20231222	165600	223503530	4160	4160	4160	4160	0
186	20231222	165500	223503530	4160	4160	4160	4160	0
187	20231222	165400	223503530	4160	4160	4160	4160	0
188	20231222	165300	223503530	4160	4160	4160	4160	0
189	20231222	165200	223503530	4160	4160	4160	4160	0
190	20231222	165100	223503530	4160	4160	4160	4160	0
191	20231222	165000	223503530	4160	4160	4160	4160	0
192	20231222	164900	223503530	4160	4160	4160	4160	0
193	20231222	164800	223503530	4160	4160	4160	4160	0
194	20231222	164700	223503530	4160	4160	4160	4160	0
195	20231222	164600	223503530	4160	4160	4160	4160	0
196	20231222	164500	223503530	4160	4160	4160	4160	0
197	20231222	164400	223503530	4160	4160	4160	4160	0
198	20231222	164300	223503530	4160	4160	4160	4160	0
199	20231222	164200	223503530	4160	4160	4160	4160	0
200	20231222	164100	223503530	4160	4160	4160	4160	0
201	20231222	164000	223503530	4160	4160	4160	4160	0
202	20231222	163900	223503530	4160	4160	4160	4160	0
203	20231222	163800	223503530	4160	4160	4160	4160	0
204	20231222	163700	223503530	4160	4160	4160	4160	0
205	20231222	163600	223503530	4160	4160	4160	4160	0
206	20231222	163500	223503530	4160	4160	4160	4160	0
207	20231222	163400	223503530	4160	4160	4160	4160	0
208	20231222	163300	223503530	4160	4160	4160	4160	0
209	20231222	163200	223503530	4160	4160	4160	4160	0
210	20231222	163100	223503530	4160	4160	4160	4160	0
211	20231222	163000	223503530	4160	4160	4160	4160	0
212	20231222	162900	223503530	4160	4160	4160	4160	1143
213	20231222	162800	223503530	4160	4160	4160	4160	0
214	20231222	162700	223503530	4160	4160	4160	4160	0
215	20231222	162600	223503530	4160	4160	4160	4160	0
216	20231222	162500	223503530	4160	4160	4160	4160	0
217	20231222	162400	223503530	4160	4160	4160	4160	0
218	20231222	162300	223503530	4160	4160	4160	4160	0
219	20231222	162200	223503530	4160	4160	4160	4160	0
220	20231222	162100	223503530	4160	4160	4160	4160	0
221	20231222	162000	223503530	4160	4160	4160	4160	0
222	20231222	161900	223503530	4160	4160	4160	4160	0
223	20231222	161800	223503530	4160	4160	4160	4160	0
224	20231222	161700	223503530	4160	4160	4160	4160	0
225	20231222	161600	223503530	4160	4160	4160	4160	0
226	20231222	161500	223503530	4160	4160	4160	4160	0
227	20231222	161400	223503530	4160	4160	4160	4160	0
228	20231222	161300	223503530	4160	4160	4160	4160	0
229	20231222	161200	223503530	4160	4160	4160	4160	0
230	20231222	161100	223503530	4160	4160	4160	4160	0
231	20231222	161000	223503530	4160	4160	4160	4160	0
232	20231222	160900	223503530	4160	4160	4160	4160	0
233	20231222	160800	223503530	4160	4160	4160	4160	0
234	20231222	160700	223503530	4160	4160	4160	4160	0
235	20231222	160600	223503530	4160	4160	4160	4160	0
236	20231222	160500	223503530	4160	4160	4160	4160	0
237	20231222	160400	223503530	4160	4160	4160	4160	0
238	20231222	160300	223503530	4160	4160	4160	4160	0
239	20231222	160200	223503530	4160	4160	4160	4160	0
240	20231222	160100	223503530	4160	4160	4160	4160	0
241	20231222	160000	223503530	4160	4160	4160	4160	0
242	20231222	155900	223503530	4160	4160	4160	4160	1143
243	20231222	155800	223503530	4160	4160	4160	4160	0
244	20231222	155700	223503530	4160	4160	4160	4160	0
245	20231222	155600	223503530	4160	4160	4160	4160	0
246	20231222	155500	223503530	4160	4160	4160	4160	0
247	20231222	155400	223503530	4160	4160	4160	4160	0
248	20231222	155300	223503530	4160	4160	4160	4160	0
249	20231222	155200	223503530	4160	4160	4160	4160	0
250	20231222	155100	223503530	4160	4160	4160	4160	0
251	20231222	155000	223503530	4160	4160	4160	4160	0
252	20231222	154900	223503530	4160	4160	4160	4160	0
253	20231222	154800	223503530	4160	4160	4160	4160	0
254	20231222	154700	223503530	4160	4160	4160	4160	0
255	20231222	154600	223503530	4160	4160	4160	4160	0
256	20231222	154500	223503530	4160	4160	4160	4160	0
257	20231222	154400	223503530	4160	4160	4160	4160	0
258	20231222	154300	223503530	4160	4160	4160	4160	0
259	20231222	154200	223503530	4160	4160	4160	4160	0
260	20231222	154100	223503530	4160	4160	4160	4160	0
261	20231222	154000	223503530	4160	4160	4160	4160	0
262	20231222	153900	223503530	4160	4160	4160	4160	0
263	20231222	153800	223503530	4160	4160	4160	4160	0
264	20231222	153700	223503530	4160	4160	4160	4160	0
265	20231222	153600	223503530	4160	4160	4160	4160	0
266	20231222	153500	223503530	4160	4160	4160	4160	0
267	20231222	153400	223503530	4160	4160	4160	4160	0
268	20231222	153300	223503530	4160	4160	4160	4160	0
269	20231222	153200	223503530	4160	4160	4160	4160	0
270	20231222	153100	223503530	4160	4160	4160	4160	0
271	20231222	153000	223503530	4160	4160	4160	4160	1143
272	20231222	152900	218748650	4160	4160	4160	4160	0
273	20231222	152800	218748650	4160	4160	4160	4160	0
274	20231222	152700	218748650	4160	4160	4160	4160	0
275	20231222	152600	218748650	4160	4160	4160	4160	0
276	20231222	152500	218748650	4160	4160	4160	4160	0
277	20231222	152400	218748650	4160	4160	4160	4160	0
278	20231222	152300	218748650	4160	4160	4160	4160	0
279	20231222	152200	218748650	4160	4160	4160	4160	0
280	20231222	152100	218748650	4160	4160	4160	4160	0
281	20231222	152000	218748650	4160	4160	4160	4160	0
282	20231222	151900	218748650	4160	4135	4160	4135	109
283	20231222	151800	218295435	4135	4135	4135	4135	300
284	20231222	151700	217054935	4160	4155	4160	4155	869
285	20231222	151600	213440020	4145	4140	4145	4130	645
286	20231222	151500	210771710	4140	4140	4140	4140	31
287	20231222	151400	210643370	4160	4160	4160	4160	0
288	20231222	151300	210643370	4160	4140	4160	4140	1824
289	20231222	151200	203063410	4140	4140	4140	4140	0
290	20231222	151100	203063410	4140	4135	4140	4135	93
291	20231222	151000	202678780	4130	4140	4140	4130	4000
292	20231222	150900	186127815	4145	4145	4145	4140	3350
293	20231222	150800	172253315	4145	4155	4155	4145	3001
294	20231222	150700	159801590	4155	4155	4155	4155	0
295	20231222	150600	159801590	4155	4155	4155	4155	0
296	20231222	150500	159801590	4155	4155	4155	4155	482
297	20231222	150400	157798880	4150	4150	4150	4150	0
298	20231222	150300	157798880	4150	4150	4150	4150	0
299	20231222	150200	157798880	4150	4150	4150	4150	0
300	20231222	150100	157798880	4150	4150	4150	4150	0
301	20231222	150000	157798880	4150	4150	4150	4150	0
302	20231222	145900	157798880	4150	4160	4160	4150	11
303	20231222	145800	157753130	4160	4160	4160	4160	0
304	20231222	145700	157753130	4160	4160	4160	4160	0
305	20231222	145600	157753130	4160	4160	4160	4160	0
306	20231222	145500	157753130	4160	4160	4160	4160	0
307	20231222	145400	157753130	4160	4160	4160	4160	0
308	20231222	145300	157753130	4160	4160	4160	4160	0
309	20231222	145200	157753130	4160	4160	4160	4160	0
310	20231222	145100	157753130	4160	4160	4160	4160	0
311	20231222	145000	157753130	4160	4160	4160	4160	5
312	20231222	144900	157732330	4155	4155	4155	4155	0
313	20231222	144800	157732330	4155	4155	4155	4155	0
314	20231222	144700	157732330	4155	4155	4155	4155	0
315	20231222	144600	157732330	4155	4155	4155	4155	0
316	20231222	144500	157732330	4155	4155	4155	4155	0
317	20231222	144400	157732330	4155	4155	4155	4155	0
318	20231222	144300	157732330	4155	4155	4155	4155	0
319	20231222	144200	157732330	4155	4155	4155	4155	3642
320	20231222	144100	142599820	4155	4155	4155	4155	904
321	20231222	144000	138843700	4155	4155	4155	4155	0
322	20231222	143900	138843700	4155	4155	4155	4155	0
323	20231222	143800	138843700	4155	4155	4155	4155	0
324	20231222	143700	138843700	4155	4155	4155	4155	1
325	20231222	143600	138839545	4155	4155	4155	4155	0
326	20231222	143500	138839545	4155	4155	4155	4155	3
327	20231222	143400	138827080	4155	4155	4155	4155	0
328	20231222	143300	138827080	4155	4155	4155	4155	0
329	20231222	143200	138827080	4155	4155	4155	4155	0
330	20231222	143100	138827080	4155	4155	4155	4155	10
331	20231222	143000	138785530	4150	4150	4150	4150	0
332	20231222	142900	138785530	4150	4150	4150	4150	0
333	20231222	142800	138785530	4150	4150	4150	4150	0
334	20231222	142700	138785530	4150	4150	4150	4150	0
335	20231222	142600	138785530	4150	4150	4150	4150	0
336	20231222	142500	138785530	4150	4150	4150	4150	0
337	20231222	142400	138785530	4150	4150	4150	4150	0
338	20231222	142300	138785530	4150	4150	4150	4150	455
339	20231222	142200	136897280	4150	4150	4150	4150	0
340	20231222	142100	136897280	4150	4150	4150	4150	150
341	20231222	142000	136274780	4150	4150	4150	4150	0
342	20231222	141900	136274780	4150	4150	4150	4150	0
343	20231222	141800	136274780	4150	4150	4150	4150	0
344	20231222	141700	136274780	4150	4150	4150	4150	0
345	20231222	141600	136274780	4150	4150	4150	4150	185
346	20231222	141500	135507030	4145	4145	4145	4145	0
347	20231222	141400	135507030	4145	4145	4145	4145	0
348	20231222	141300	135507030	4145	4145	4145	4145	618
349	20231222	141200	132945420	4145	4145	4145	4145	127
350	20231222	141100	132419005	4145	4145	4145	4145	0
351	20231222	141000	132419005	4145	4145	4145	4145	0
352	20231222	140900	132419005	4145	4145	4145	4145	0
353	20231222	140800	132419005	4145	4145	4145	4145	0
354	20231222	140700	132419005	4145	4145	4145	4145	0
355	20231222	140600	132419005	4145	4145	4145	4145	562
356	20231222	140500	130089515	4145	4145	4145	4145	0
357	20231222	140400	130089515	4145	4145	4145	4145	0
358	20231222	140300	130089515	4145	4145	4145	4145	244
359	20231222	140200	129078135	4145	4145	4145	4145	0
360	20231222	140100	129078135	4145	4145	4145	4145	0
361	20231222	140000	129078135	4145	4145	4145	4145	0
362	20231222	135900	129078135	4145	4145	4145	4145	700
363	20231222	135800	126176635	4145	4145	4145	4145	0
364	20231222	135700	126176635	4145	4145	4145	4145	0
365	20231222	135600	126176635	4145	4145	4145	4145	0
366	20231222	135500	126176635	4145	4145	4145	4145	0
367	20231222	135400	126176635	4145	4145	4145	4145	0
368	20231222	135300	126176635	4145	4145	4145	4145	0
369	20231222	135200	126176635	4145	4145	4145	4145	0
370	20231222	135100	126176635	4145	4145	4145	4145	1001
371	20231222	135000	122027490	4145	4145	4145	4145	0
372	20231222	134900	122027490	4145	4145	4145	4145	0
373	20231222	134800	122027490	4145	4145	4145	4145	0
374	20231222	134700	122027490	4145	4145	4145	4145	0
375	20231222	134600	122027490	4145	4145	4145	4145	0
376	20231222	134500	122027490	4145	4145	4145	4145	5
377	20231222	134400	122006765	4145	4145	4145	4145	0
378	20231222	134300	122006765	4145	4145	4145	4145	1
379	20231222	134200	122002620	4145	4145	4145	4145	0
380	20231222	134100	122002620	4145	4145	4145	4145	0
381	20231222	134000	122002620	4145	4145	4145	4145	24
382	20231222	133900	121903140	4145	4145	4145	4145	0
383	20231222	133800	121903140	4145	4145	4145	4145	0
384	20231222	133700	121903140	4145	4145	4145	4145	0
385	20231222	133600	121903140	4145	4145	4145	4145	0
386	20231222	133500	121903140	4145	4145	4145	4145	400
387	20231222	133400	120245140	4145	4145	4145	4145	0
388	20231222	133300	120245140	4145	4145	4145	4145	426
389	20231222	133200	118479370	4140	4140	4140	4140	0
390	20231222	133100	118479370	4140	4140	4140	4140	0
391	20231222	133000	118479370	4140	4140	4140	4140	0
392	20231222	132900	118479370	4140	4140	4140	4140	0
393	20231222	132800	118479370	4140	4140	4140	4140	0
394	20231222	132700	118479370	4140	4140	4140	4140	0
395	20231222	132600	118479370	4140	4140	4140	4140	0
396	20231222	132500	118479370	4140	4140	4140	4140	0
397	20231222	132400	118479370	4140	4140	4140	4140	0
398	20231222	132300	118479370	4140	4140	4140	4140	0
399	20231222	132200	118479370	4140	4140	4140	4140	0
400	20231222	132100	118479370	4140	4140	4140	4140	0
401	20231222	132000	118479370	4140	4140	4140	4140	249
402	20231222	131900	117448510	4140	4140	4140	4140	0
403	20231222	131800	117448510	4140	4140	4140	4140	0
404	20231222	131700	117448510	4140	4140	4140	4140	0
405	20231222	131600	117448510	4140	4140	4140	4140	1
406	20231222	131500	117444370	4145	4145	4145	4145	0
407	20231222	131400	117444370	4145	4145	4145	4145	0
408	20231222	131300	117444370	4145	4145	4145	4145	0
409	20231222	131200	117444370	4145	4145	4145	4145	0
410	20231222	131100	117444370	4145	4145	4145	4145	705
411	20231222	131000	114522145	4135	4135	4135	4135	0
412	20231222	130900	114522145	4135	4135	4135	4135	0
413	20231222	130800	114522145	4135	4135	4135	4135	0
414	20231222	130700	114522145	4135	4135	4135	4135	0
415	20231222	130600	114522145	4135	4135	4135	4135	0
416	20231222	130500	114522145	4135	4135	4135	4135	0
417	20231222	130400	114522145	4135	4135	4135	4135	0
418	20231222	130300	114522145	4135	4135	4135	4135	1000
419	20231222	130200	110387145	4140	4140	4140	4140	0
420	20231222	130100	110387145	4140	4140	4140	4140	0
421	20231222	130000	110387145	4140	4140	4140	4140	0
422	20231222	125900	110387145	4140	4140	4140	4140	143
423	20231222	125800	109795125	4140	4140	4140	4140	0
424	20231222	125700	109795125	4140	4140	4140	4140	0
425	20231222	125600	109795125	4140	4140	4140	4140	0
426	20231222	125500	109795125	4140	4140	4140	4140	92
427	20231222	125400	109414245	4145	4145	4145	4145	0
428	20231222	125300	109414245	4145	4145	4145	4145	0
429	20231222	125200	109414245	4145	4145	4145	4145	0
430	20231222	125100	109414245	4145	4145	4145	4145	0
431	20231222	125000	109414245	4145	4145	4145	4145	0
432	20231222	124900	109414245	4145	4145	4145	4145	0
433	20231222	124800	109414245	4145	4145	4145	4145	0
434	20231222	124700	109414245	4145	4145	4145	4145	0
435	20231222	124600	109414245	4145	4145	4145	4145	1
436	20231222	124500	109410100	4145	4145	4145	4145	0
437	20231222	124400	109410100	4145	4145	4145	4145	0
438	20231222	124300	109410100	4145	4145	4145	4145	0
439	20231222	124200	109410100	4145	4145	4145	4145	0
440	20231222	124100	109410100	4145	4145	4145	4145	0
441	20231222	124000	109410100	4145	4145	4145	4145	0
442	20231222	123900	109410100	4145	4145	4145	4145	0
443	20231222	123800	109410100	4145	4145	4145	4145	0
444	20231222	123700	109410100	4145	4145	4145	4145	0
445	20231222	123600	109410100	4145	4145	4145	4145	0
446	20231222	123500	109410100	4145	4145	4145	4145	0
447	20231222	123400	109410100	4145	4145	4145	4145	0
448	20231222	123300	109410100	4145	4145	4145	4145	0
449	20231222	123200	109410100	4145	4145	4145	4145	0
450	20231222	123100	109410100	4145	4145	4145	4145	0
451	20231222	123000	109410100	4145	4145	4145	4145	0
452	20231222	122900	109410100	4145	4145	4145	4145	0
453	20231222	122800	109410100	4145	4145	4145	4145	0
454	20231222	122700	109410100	4145	4145	4145	4145	0
455	20231222	122600	109410100	4145	4145	4145	4145	0
456	20231222	122500	109410100	4145	4145	4145	4145	0
457	20231222	122400	109410100	4145	4145	4145	4145	0
458	20231222	122300	109410100	4145	4145	4145	4145	98
459	20231222	122200	109003890	4135	4135	4135	4135	80
460	20231222	122100	108673090	4135	4135	4135	4135	0
461	20231222	122000	108673090	4135	4135	4135	4135	0
462	20231222	121900	108673090	4135	4135	4135	4135	0
463	20231222	121800	108673090	4135	4135	4135	4135	236
464	20231222	121700	107697230	4135	4135	4135	4135	0
465	20231222	121600	107697230	4135	4135	4135	4135	0
466	20231222	121500	107697230	4135	4135	4135	4135	0
467	20231222	121400	107697230	4135	4135	4135	4135	0
468	20231222	121300	107697230	4135	4135	4135	4135	0
469	20231222	121200	107697230	4135	4135	4135	4135	0
470	20231222	121100	107697230	4135	4135	4135	4135	0
471	20231222	121000	107697230	4135	4135	4135	4135	0
472	20231222	120900	107697230	4135	4135	4135	4135	0
473	20231222	120800	107697230	4135	4135	4135	4135	0
474	20231222	120700	107697230	4135	4135	4135	4135	0
475	20231222	120600	107697230	4135	4135	4135	4135	0
476	20231222	120500	107697230	4135	4135	4135	4135	0
477	20231222	120400	107697230	4135	4135	4135	4135	0
478	20231222	120300	107697230	4135	4135	4135	4135	0
479	20231222	120200	107697230	4135	4140	4140	4135	84
480	20231222	120100	107349880	4140	4140	4140	4140	1
481	20231222	120000	107345740	4135	4135	4135	4135	0
482	20231222	115900	107345740	4135	4135	4135	4135	0
483	20231222	115800	107345740	4135	4135	4135	4135	0
484	20231222	115700	107345740	4135	4135	4135	4135	2
485	20231222	115600	107337470	4140	4140	4140	4140	180
486	20231222	115500	106592270	4140	4140	4140	4140	0
487	20231222	115400	106592270	4140	4140	4140	4140	0
488	20231222	115300	106592270	4140	4140	4140	4140	0
489	20231222	115200	106592270	4140	4140	4140	4140	0
490	20231222	115100	106592270	4140	4140	4140	4140	0
491	20231222	115000	106592270	4140	4140	4140	4140	0
492	20231222	114900	106592270	4140	4140	4140	4140	0
493	20231222	114800	106592270	4140	4140	4140	4140	0
494	20231222	114700	106592270	4140	4155	4155	4140	743
495	20231222	114600	103515515	4155	4155	4155	4155	0
496	20231222	114500	103515515	4155	4155	4155	4155	0
497	20231222	114400	103515515	4155	4155	4155	4155	0
498	20231222	114300	103515515	4155	4155	4155	4155	0
499	20231222	114200	103515515	4155	4155	4155	4155	0
500	20231222	114100	103515515	4155	4155	4155	4155	0
501	20231222	114000	103515515	4155	4155	4155	4155	0
502	20231222	113900	103515515	4155	4155	4155	4155	0
503	20231222	113800	103515515	4155	4155	4155	4155	0
504	20231222	113700	103515515	4155	4155	4155	4155	0
505	20231222	113600	103515515	4155	4155	4155	4155	0
506	20231222	113500	103515515	4155	4155	4155	4155	0
507	20231222	113400	103515515	4155	4155	4155	4155	0
508	20231222	113300	103515515	4155	4155	4155	4155	1
509	20231222	113200	103511360	4155	4155	4155	4155	0
510	20231222	113100	103511360	4155	4155	4155	4155	0
511	20231222	113000	103511360	4155	4155	4155	4155	0
512	20231222	112900	103511360	4155	4155	4155	4155	0
513	20231222	112800	103511360	4155	4155	4155	4155	0
514	20231222	112700	103511360	4155	4155	4155	4155	0
515	20231222	112600	103511360	4155	4155	4155	4155	0
516	20231222	112500	103511360	4155	4155	4155	4155	0
517	20231222	112400	103511360	4155	4155	4155	4155	0
518	20231222	112300	103511360	4155	4155	4155	4155	0
519	20231222	112200	103511360	4155	4155	4155	4155	4071
520	20231222	112100	86596355	4150	4150	4150	4150	0
521	20231222	112000	86596355	4150	4150	4150	4150	429
522	20231222	111900	84816005	4145	4145	4145	4145	0
523	20231222	111800	84816005	4145	4145	4145	4145	0
524	20231222	111700	84816005	4145	4145	4145	4145	77
525	20231222	111600	84496840	4155	4155	4155	4155	0
526	20231222	111500	84496840	4155	4155	4155	4155	240
527	20231222	111400	83499640	4145	4145	4145	4145	0
528	20231222	111300	83499640	4145	4145	4145	4145	0
529	20231222	111200	83499640	4145	4145	4145	4145	0
530	20231222	111100	83499640	4145	4145	4145	4145	0
531	20231222	111000	83499640	4145	4145	4145	4145	0
532	20231222	110900	83499640	4145	4145	4145	4145	0
533	20231222	110800	83499640	4145	4145	4145	4145	0
534	20231222	110700	83499640	4145	4145	4145	4145	0
535	20231222	110600	83499640	4145	4145	4145	4145	0
536	20231222	110500	83499640	4145	4145	4145	4145	79
537	20231222	110400	83172185	4150	4150	4150	4150	0
538	20231222	110300	83172185	4150	4150	4150	4150	0
539	20231222	110200	83172185	4150	4150	4150	4150	0
540	20231222	110100	83172185	4150	4150	4150	4150	21
541	20231222	110000	83085035	4140	4140	4140	4140	0
542	20231222	105900	83085035	4140	4140	4140	4140	0
543	20231222	105800	83085035	4140	4140	4140	4140	0
544	20231222	105700	83085035	4140	4140	4140	4140	0
545	20231222	105600	83085035	4140	4140	4140	4140	0
546	20231222	105500	83085035	4140	4140	4140	4140	0
547	20231222	105400	83085035	4140	4140	4140	4140	0
548	20231222	105300	83085035	4140	4140	4140	4140	0
549	20231222	105200	83085035	4140	4140	4140	4140	0
550	20231222	105100	83085035	4140	4140	4140	4140	0
551	20231222	105000	83085035	4140	4140	4140	4140	0
552	20231222	104900	83085035	4140	4140	4140	4140	0
553	20231222	104800	83085035	4140	4140	4140	4140	0
554	20231222	104700	83085035	4140	4140	4140	4140	0
555	20231222	104600	83085035	4140	4140	4140	4140	0
556	20231222	104500	83085035	4140	4140	4140	4140	0
557	20231222	104400	83085035	4140	4140	4140	4140	87
558	20231222	104300	82724855	4140	4140	4140	4140	157
559	20231222	104200	82074875	4140	4140	4140	4140	0
560	20231222	104100	82074875	4140	4140	4140	4140	0
561	20231222	104000	82074875	4140	4140	4140	4140	0
562	20231222	103900	82074875	4140	4140	4140	4140	0
563	20231222	103800	82074875	4140	4140	4140	4140	0
564	20231222	103700	82074875	4140	4140	4140	4140	0
565	20231222	103600	82074875	4140	4140	4140	4140	0
566	20231222	103500	82074875	4140	4140	4140	4140	0
567	20231222	103400	82074875	4140	4140	4140	4140	0
568	20231222	103300	82074875	4140	4140	4140	4140	0
569	20231222	103200	82074875	4140	4140	4140	4140	0
570	20231222	103100	82074875	4140	4140	4140	4140	0
571	20231222	103000	82074875	4140	4140	4140	4140	0
572	20231222	102900	82074875	4140	4140	4140	4140	0
573	20231222	102800	82074875	4140	4140	4140	4140	0
574	20231222	102700	82074875	4140	4140	4140	4140	0
575	20231222	102600	82074875	4140	4140	4140	4140	0
576	20231222	102500	82074875	4140	4140	4140	4140	0
577	20231222	102400	82074875	4140	4140	4140	4140	0
578	20231222	102300	82074875	4140	4140	4140	4140	0
579	20231222	102200	82074875	4140	4140	4140	4140	0
580	20231222	102100	82074875	4140	4140	4140	4140	0
581	20231222	102000	82074875	4140	4140	4140	4140	0
582	20231222	101900	82074875	4140	4140	4140	4140	0
583	20231222	101800	82074875	4140	4140	4140	4140	0
584	20231222	101700	82074875	4140	4140	4140	4140	0
585	20231222	101600	82074875	4140	4140	4140	4140	0
586	20231222	101500	82074875	4140	4140	4140	4140	0
587	20231222	101400	82074875	4140	4140	4140	4140	0
588	20231222	101300	82074875	4140	4140	4140	4140	0
589	20231222	101200	82074875	4140	4140	4140	4140	150
590	20231222	101100	81453875	4160	4160	4160	4160	0
591	20231222	101000	81453875	4160	4160	4160	4160	0
592	20231222	100900	81453875	4160	4160	4160	4160	0
593	20231222	100800	81453875	4160	4160	4160	4160	0
594	20231222	100700	81453875	4160	4160	4160	4160	0
595	20231222	100600	81453875	4160	4160	4160	4160	0
596	20231222	100500	81453875	4160	4160	4160	4160	0
597	20231222	100400	81453875	4160	4160	4160	4160	0
598	20231222	100300	81453875	4160	4160	4160	4160	0
599	20231222	100200	81453875	4160	4155	4160	4155	10
600	20231222	100100	81412280	4140	4140	4140	4140	0
601	20231222	100000	81412280	4140	4140	4140	4140	0
602	20231222	095900	81412280	4140	4140	4140	4140	0
603	20231222	095800	81412280	4140	4140	4140	4140	443
604	20231222	095700	79578260	4140	4140	4140	4140	2314
605	20231222	095600	69998300	4140	4140	4140	4140	0
606	20231222	095500	69998300	4140	4140	4140	4140	0
607	20231222	095400	69998300	4140	4140	4140	4140	0
608	20231222	095300	69998300	4140	4140	4140	4140	0
609	20231222	095200	69998300	4140	4140	4140	4140	0
610	20231222	095100	69998300	4140	4140	4140	4140	0
611	20231222	095000	69998300	4140	4140	4140	4140	1830
612	20231222	094900	62422100	4140	4140	4140	4140	50
613	20231222	094800	62215100	4140	4140	4140	4140	0
614	20231222	094700	62215100	4140	4140	4140	4140	0
615	20231222	094600	62215100	4140	4140	4140	4140	577
616	20231222	094500	59826320	4140	4150	4150	4140	2995
617	20231222	094400	47413470	4170	4170	4170	4170	0
618	20231222	094300	47413470	4170	4170	4170	4170	0
619	20231222	094200	47413470	4170	4170	4170	4170	0
620	20231222	094100	47413470	4170	4145	4170	4145	1015
621	20231222	094000	43206180	4150	4145	4150	4145	1850
622	20231222	093900	35533680	4145	4150	4150	4145	1980
623	20231222	093800	27318750	4155	4155	4155	4155	0
624	20231222	093700	27318750	4155	4155	4155	4155	0
625	20231222	093600	27318750	4155	4155	4155	4155	0
626	20231222	093500	27318750	4155	4155	4155	4155	0
627	20231222	093400	27318750	4155	4155	4155	4155	0
628	20231222	093300	27318750	4155	4155	4155	4155	0
629	20231222	093200	27318750	4155	4155	4155	4155	0
630	20231222	093100	27318750	4155	4155	4155	4155	0
631	20231222	093000	27318750	4155	4155	4155	4155	0
632	20231222	092900	27318750	4155	4155	4155	4155	350
633	20231222	092800	25864500	4150	4150	4150	4150	0
634	20231222	092700	25864500	4150	4150	4150	4150	0
635	20231222	092600	25864500	4150	4150	4150	4150	155
636	20231222	092500	25221250	4150	4150	4150	4150	0
637	20231222	092400	25221250	4150	4150	4150	4150	0
638	20231222	092300	25221250	4150	4150	4150	4150	1020
639	20231222	092200	20988250	4150	4145	4150	4145	1105
640	20231222	092100	16402880	4145	4145	4145	4145	0
641	20231222	092000	16402880	4145	4145	4145	4145	0
642	20231222	091900	16402880	4145	4145	4145	4145	0
643	20231222	091800	16402880	4145	4145	4145	4145	1
644	20231222	091700	16398735	4145	4145	4145	4145	79
645	20231222	091600	16071280	4145	4145	4145	4145	0
646	20231222	091500	16071280	4145	4145	4145	4145	0
647	20231222	091400	16071280	4145	4145	4145	4145	0
648	20231222	091300	16071280	4145	4145	4145	4145	0
649	20231222	091200	16071280	4145	4145	4145	4145	10
650	20231222	091100	16029830	4145	4145	4145	4145	0
651	20231222	091000	16029830	4145	4145	4145	4145	174
652	20231222	090900	15308600	4150	4150	4150	4150	0
653	20231222	090800	15308600	4150	4150	4150	4150	0
654	20231222	090700	15308600	4150	4150	4150	4150	0
655	20231222	090600	15308600	4150	4150	4150	4150	120
656	20231222	090500	14810600	4150	4150	4150	4150	1120
657	20231222	090400	10162600	4165	4165	4165	4165	1024
658	20231222	090300	5897640	4165	4165	4165	4165	0
659	20231222	090200	5897640	4165	4165	4165	4165	214
660	20231222	090100	5006330	4165	4165	4165	4165	1
661	20231222	090000	5002165	4165	4165	4165	4165	1201