KissMeData/040910/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	192200	435711940	9110	9110	9110	9110	380
3	20231220	192100	435711940	9110	9110	9110	9110	0
4	20231220	192000	435711940	9110	9110	9110	9110	0
5	20231220	191900	435711940	9110	9110	9110	9110	0
6	20231220	191800	435711940	9110	9110	9110	9110	0
7	20231220	191700	435711940	9110	9110	9110	9110	0
8	20231220	191600	435711940	9110	9110	9110	9110	0
9	20231220	191500	435711940	9110	9110	9110	9110	0
10	20231220	191400	435711940	9110	9110	9110	9110	0
11	20231220	191300	435711940	9110	9110	9110	9110	0
12	20231220	191200	435711940	9110	9110	9110	9110	0
13	20231220	191100	435711940	9110	9110	9110	9110	0
14	20231220	191000	435711940	9110	9110	9110	9110	0
15	20231220	190900	435711940	9110	9110	9110	9110	0
16	20231220	190800	435711940	9110	9110	9110	9110	0
17	20231220	190700	435711940	9110	9110	9110	9110	0
18	20231220	190600	435711940	9110	9110	9110	9110	0
19	20231220	190500	435711940	9110	9110	9110	9110	0
20	20231220	190400	435711940	9110	9110	9110	9110	0
21	20231220	190300	435711940	9110	9110	9110	9110	0
22	20231220	190200	435711940	9110	9110	9110	9110	0
23	20231220	190100	435711940	9110	9110	9110	9110	0
24	20231220	190000	435711940	9110	9110	9110	9110	0
25	20231220	185900	435711940	9110	9110	9110	9110	0
26	20231220	185800	435711940	9110	9110	9110	9110	0
27	20231220	185700	435711940	9110	9110	9110	9110	0
28	20231220	185600	435711940	9110	9110	9110	9110	0
29	20231220	185500	435711940	9110	9110	9110	9110	0
30	20231220	185400	435711940	9110	9110	9110	9110	0
31	20231220	185300	435711940	9110	9110	9110	9110	0
32	20231220	185200	435711940	9110	9110	9110	9110	380
33	20231220	185100	435711940	9110	9110	9110	9110	0
34	20231220	185000	435711940	9110	9110	9110	9110	0
35	20231220	184900	435711940	9110	9110	9110	9110	0
36	20231220	184800	435711940	9110	9110	9110	9110	0
37	20231220	184700	435711940	9110	9110	9110	9110	0
38	20231220	184600	435711940	9110	9110	9110	9110	0
39	20231220	184500	435711940	9110	9110	9110	9110	0
40	20231220	184400	435711940	9110	9110	9110	9110	0
41	20231220	184300	435711940	9110	9110	9110	9110	0
42	20231220	184200	435711940	9110	9110	9110	9110	0
43	20231220	184100	435711940	9110	9110	9110	9110	0
44	20231220	184000	435711940	9110	9110	9110	9110	0
45	20231220	183900	435711940	9110	9110	9110	9110	0
46	20231220	183800	435711940	9110	9110	9110	9110	0
47	20231220	183700	435711940	9110	9110	9110	9110	0
48	20231220	183600	435711940	9110	9110	9110	9110	0
49	20231220	183500	435711940	9110	9110	9110	9110	0
50	20231220	183400	435711940	9110	9110	9110	9110	0
51	20231220	183300	435711940	9110	9110	9110	9110	0
52	20231220	183200	435711940	9110	9110	9110	9110	0
53	20231220	183100	435711940	9110	9110	9110	9110	0
54	20231220	183000	435711940	9110	9110	9110	9110	0
55	20231220	182900	435711940	9110	9110	9110	9110	0
56	20231220	182800	435711940	9110	9110	9110	9110	0
57	20231220	182700	435711940	9110	9110	9110	9110	0
58	20231220	182600	435711940	9110	9110	9110	9110	0
59	20231220	182500	435711940	9110	9110	9110	9110	0
60	20231220	182400	435711940	9110	9110	9110	9110	0
61	20231220	182300	435711940	9110	9110	9110	9110	0
62	20231220	182200	435711940	9110	9110	9110	9110	380
63	20231220	182100	435711940	9110	9110	9110	9110	0
64	20231220	182000	435711940	9110	9110	9110	9110	0
65	20231220	181900	435711940	9110	9110	9110	9110	0
66	20231220	181800	435711940	9110	9110	9110	9110	0
67	20231220	181700	435711940	9110	9110	9110	9110	0
68	20231220	181600	435711940	9110	9110	9110	9110	0
69	20231220	181500	435711940	9110	9110	9110	9110	0
70	20231220	181400	435711940	9110	9110	9110	9110	0
71	20231220	181300	435711940	9110	9110	9110	9110	0
72	20231220	181200	435711940	9110	9110	9110	9110	0
73	20231220	181100	435711940	9110	9110	9110	9110	0
74	20231220	181000	435711940	9110	9110	9110	9110	0
75	20231220	180900	435711940	9110	9110	9110	9110	0
76	20231220	180800	435711940	9110	9110	9110	9110	0
77	20231220	180700	435711940	9110	9110	9110	9110	0
78	20231220	180600	435711940	9110	9110	9110	9110	0
79	20231220	180500	435711940	9110	9110	9110	9110	0
80	20231220	180400	435711940	9110	9110	9110	9110	0
81	20231220	180300	435711940	9110	9110	9110	9110	0
82	20231220	180200	435711940	9110	9110	9110	9110	0
83	20231220	180100	435711940	9110	9110	9110	9110	0
84	20231220	180000	435711940	9110	9110	9110	9110	0
85	20231220	175900	435711940	9110	9110	9110	9110	0
86	20231220	175800	435711940	9110	9110	9110	9110	0
87	20231220	175700	435711940	9110	9110	9110	9110	0
88	20231220	175600	435711940	9110	9110	9110	9110	0
89	20231220	175500	435711940	9110	9110	9110	9110	0
90	20231220	175400	435711940	9110	9110	9110	9110	0
91	20231220	175300	435711940	9110	9110	9110	9110	0
92	20231220	175200	435711940	9110	9110	9110	9110	380
93	20231220	175100	435711940	9110	9110	9110	9110	0
94	20231220	175000	435711940	9110	9110	9110	9110	0
95	20231220	174900	435711940	9110	9110	9110	9110	0
96	20231220	174800	435711940	9110	9110	9110	9110	0
97	20231220	174700	435711940	9110	9110	9110	9110	0
98	20231220	174600	435711940	9110	9110	9110	9110	0
99	20231220	174500	435711940	9110	9110	9110	9110	0
100	20231220	174400	435711940	9110	9110	9110	9110	0
101	20231220	174300	435711940	9110	9110	9110	9110	0
102	20231220	174200	435711940	9110	9110	9110	9110	0
103	20231220	174100	435711940	9110	9110	9110	9110	0
104	20231220	174000	435711940	9110	9110	9110	9110	0
105	20231220	173900	435711940	9110	9110	9110	9110	0
106	20231220	173800	435711940	9110	9110	9110	9110	0
107	20231220	173700	435711940	9110	9110	9110	9110	0
108	20231220	173600	435711940	9110	9110	9110	9110	0
109	20231220	173500	435711940	9110	9110	9110	9110	0
110	20231220	173400	435711940	9110	9110	9110	9110	0
111	20231220	173300	435711940	9110	9110	9110	9110	0
112	20231220	173200	435711940	9110	9110	9110	9110	0
113	20231220	173100	435711940	9110	9110	9110	9110	0
114	20231220	173000	435711940	9110	9110	9110	9110	0
115	20231220	172900	435711940	9110	9110	9110	9110	0
116	20231220	172800	435711940	9110	9110	9110	9110	0
117	20231220	172700	435711940	9110	9110	9110	9110	0
118	20231220	172600	435711940	9110	9110	9110	9110	0
119	20231220	172500	435711940	9110	9110	9110	9110	0
120	20231220	172400	435711940	9110	9110	9110	9110	0
121	20231220	172300	435711940	9110	9110	9110	9110	0
122	20231220	172200	435711940	9110	9110	9110	9110	380
123	20231220	172100	435711940	9110	9110	9110	9110	0
124	20231220	172000	435711940	9110	9110	9110	9110	0
125	20231220	171900	435711940	9110	9110	9110	9110	0
126	20231220	171800	435711940	9110	9110	9110	9110	0
127	20231220	171700	435711940	9110	9110	9110	9110	0
128	20231220	171600	435711940	9110	9110	9110	9110	0
129	20231220	171500	435711940	9110	9110	9110	9110	0
130	20231220	171400	435711940	9110	9110	9110	9110	0
131	20231220	171300	435711940	9110	9110	9110	9110	0
132	20231220	171200	435711940	9110	9110	9110	9110	0
133	20231220	171100	435711940	9110	9110	9110	9110	0
134	20231220	171000	435711940	9110	9110	9110	9110	0
135	20231220	170900	435711940	9110	9110	9110	9110	0
136	20231220	170800	435711940	9110	9110	9110	9110	0
137	20231220	170700	435711940	9110	9110	9110	9110	0
138	20231220	170600	435711940	9110	9110	9110	9110	0
139	20231220	170500	435711940	9110	9110	9110	9110	0
140	20231220	170400	435711940	9110	9110	9110	9110	0
141	20231220	170300	435711940	9110	9110	9110	9110	0
142	20231220	170200	435711940	9110	9110	9110	9110	0
143	20231220	170100	435711940	9110	9110	9110	9110	0
144	20231220	170000	435711940	9110	9110	9110	9110	0
145	20231220	165900	435711940	9110	9110	9110	9110	0
146	20231220	165800	435711940	9110	9110	9110	9110	0
147	20231220	165700	435711940	9110	9110	9110	9110	0
148	20231220	165600	435711940	9110	9110	9110	9110	0
149	20231220	165500	435711940	9110	9110	9110	9110	0
150	20231220	165400	435711940	9110	9110	9110	9110	0
151	20231220	165300	435711940	9110	9110	9110	9110	0
152	20231220	165200	435711940	9110	9110	9110	9110	380
153	20231220	165100	435711940	9110	9110	9110	9110	0
154	20231220	165000	435711940	9110	9110	9110	9110	0
155	20231220	164900	435711940	9110	9110	9110	9110	0
156	20231220	164800	435711940	9110	9110	9110	9110	0
157	20231220	164700	435711940	9110	9110	9110	9110	0
158	20231220	164600	435711940	9110	9110	9110	9110	0
159	20231220	164500	435711940	9110	9110	9110	9110	0
160	20231220	164400	435711940	9110	9110	9110	9110	0
161	20231220	164300	435711940	9110	9110	9110	9110	0
162	20231220	164200	435711940	9110	9110	9110	9110	0
163	20231220	164100	435711940	9110	9110	9110	9110	0
164	20231220	164000	435711940	9110	9110	9110	9110	0
165	20231220	163900	435711940	9110	9110	9110	9110	0
166	20231220	163800	435711940	9110	9110	9110	9110	0
167	20231220	163700	435711940	9110	9110	9110	9110	0
168	20231220	163600	435711940	9110	9110	9110	9110	0
169	20231220	163500	435711940	9110	9110	9110	9110	0
170	20231220	163400	435711940	9110	9110	9110	9110	0
171	20231220	163300	435711940	9110	9110	9110	9110	0
172	20231220	163200	435711940	9110	9110	9110	9110	0
173	20231220	163100	435711940	9110	9110	9110	9110	0
174	20231220	163000	435711940	9110	9110	9110	9110	0
175	20231220	162900	435711940	9110	9110	9110	9110	0
176	20231220	162800	435711940	9110	9110	9110	9110	0
177	20231220	162700	435711940	9110	9110	9110	9110	0
178	20231220	162600	435711940	9110	9110	9110	9110	0
179	20231220	162500	435711940	9110	9110	9110	9110	0
180	20231220	162400	435711940	9110	9110	9110	9110	0
181	20231220	162300	435711940	9110	9110	9110	9110	0
182	20231220	162200	435711940	9110	9110	9110	9110	380
183	20231220	162100	435711940	9110	9110	9110	9110	0
184	20231220	162000	435711940	9110	9110	9110	9110	0
185	20231220	161900	435711940	9110	9110	9110	9110	0
186	20231220	161800	435711940	9110	9110	9110	9110	0
187	20231220	161700	435711940	9110	9110	9110	9110	0
188	20231220	161600	435711940	9110	9110	9110	9110	0
189	20231220	161500	435711940	9110	9110	9110	9110	0
190	20231220	161400	435711940	9110	9110	9110	9110	0
191	20231220	161300	435711940	9110	9110	9110	9110	0
192	20231220	161200	435711940	9110	9110	9110	9110	0
193	20231220	161100	435711940	9110	9110	9110	9110	0
194	20231220	161000	435711940	9110	9110	9110	9110	0
195	20231220	160900	435711940	9110	9110	9110	9110	0
196	20231220	160800	435711940	9110	9110	9110	9110	0
197	20231220	160700	435711940	9110	9110	9110	9110	0
198	20231220	160600	435711940	9110	9110	9110	9110	0
199	20231220	160500	435711940	9110	9110	9110	9110	0
200	20231220	160400	435711940	9110	9110	9110	9110	0
201	20231220	160300	435711940	9110	9110	9110	9110	0
202	20231220	160200	435711940	9110	9110	9110	9110	0
203	20231220	160100	435711940	9110	9110	9110	9110	0
204	20231220	160000	435711940	9110	9110	9110	9110	0
205	20231220	155900	435711940	9110	9110	9110	9110	0
206	20231220	155800	435711940	9110	9110	9110	9110	0
207	20231220	155700	435711940	9110	9110	9110	9110	0
208	20231220	155600	435711940	9110	9110	9110	9110	0
209	20231220	155500	435711940	9110	9110	9110	9110	0
210	20231220	155400	435711940	9110	9110	9110	9110	0
211	20231220	155300	435711940	9110	9110	9110	9110	0
212	20231220	155200	435711940	9110	9110	9110	9110	380
213	20231220	155100	435711940	9110	9110	9110	9110	0
214	20231220	155000	435711940	9110	9110	9110	9110	0
215	20231220	154900	435711940	9110	9110	9110	9110	0
216	20231220	154800	435711940	9110	9110	9110	9110	0
217	20231220	154700	435711940	9110	9110	9110	9110	0
218	20231220	154600	435711940	9110	9110	9110	9110	0
219	20231220	154500	435711940	9110	9110	9110	9110	0
220	20231220	154400	435711940	9110	9110	9110	9110	0
221	20231220	154300	435711940	9110	9110	9110	9110	0
222	20231220	154200	435711940	9110	9110	9110	9110	0
223	20231220	154100	435711940	9110	9110	9110	9110	0
224	20231220	154000	435711940	9110	9110	9110	9110	0
225	20231220	153900	435711940	9110	9110	9110	9110	0
226	20231220	153800	435711940	9110	9110	9110	9110	0
227	20231220	153700	435711940	9110	9110	9110	9110	0
228	20231220	153600	435711940	9110	9110	9110	9110	0
229	20231220	153500	435711940	9110	9110	9110	9110	0
230	20231220	153400	435711940	9110	9110	9110	9110	0
231	20231220	153300	435711940	9110	9110	9110	9110	0
232	20231220	153200	435711940	9110	9110	9110	9110	0
233	20231220	153100	435711940	9110	9110	9110	9110	0
234	20231220	153000	435711940	9110	9110	9110	9110	380
235	20231220	152900	432250140	9110	9110	9110	9110	0
236	20231220	152800	432250140	9110	9110	9110	9110	0
237	20231220	152700	432250140	9110	9110	9110	9110	0
238	20231220	152600	432250140	9110	9110	9110	9110	0
239	20231220	152500	432250140	9110	9110	9110	9110	0
240	20231220	152400	432250140	9110	9110	9110	9110	0
241	20231220	152300	432250140	9110	9110	9110	9110	0
242	20231220	152200	432250140	9110	9110	9110	9110	0
243	20231220	152100	432250140	9110	9110	9110	9110	0
244	20231220	152000	432250140	9110	9110	9110	9110	0
245	20231220	151900	432250140	9110	9110	9110	9110	2
246	20231220	151800	432231920	9110	9110	9120	9110	17
247	20231220	151700	432076970	9110	9110	9110	9110	0
248	20231220	151600	432076970	9110	9110	9110	9110	0
249	20231220	151500	432076970	9110	9110	9110	9110	30
250	20231220	151400	431803670	9110	9110	9110	9110	6
251	20231220	151300	431749010	9110	9100	9110	9100	15
252	20231220	151200	431612380	9110	9110	9110	9110	0
253	20231220	151100	431612380	9110	9110	9110	9110	0
254	20231220	151000	431612380	9110	9110	9110	9110	0
255	20231220	150900	431612380	9110	9110	9110	9110	3
256	20231220	150800	431585050	9120	9090	9120	9090	3
257	20231220	150700	431557750	9100	9100	9100	9100	0
258	20231220	150600	431557750	9100	9100	9100	9100	1
259	20231220	150500	431548650	9090	9090	9090	9090	1
260	20231220	150400	431539560	9090	9090	9090	9090	2
261	20231220	150300	431521380	9120	9140	9140	9120	475
262	20231220	150200	427180020	9130	9120	9130	9120	608
263	20231220	150100	421629280	9130	9100	9130	9100	685
264	20231220	150000	415384610	9060	9060	9060	9060	1
265	20231220	145900	415375550	9100	9100	9100	9100	0
266	20231220	145800	415375550	9100	9100	9100	9100	2
267	20231220	145700	415357350	9100	9070	9100	9060	35
268	20231220	145600	415039600	9100	9100	9100	9100	431
269	20231220	145500	411117500	9090	9090	9090	9090	152
270	20231220	145400	409735820	9080	9080	9080	9080	66
271	20231220	145300	409136540	9060	9060	9060	9060	0
272	20231220	145200	409136540	9060	9060	9060	9060	100
273	20231220	145100	408230540	9060	9060	9060	9060	193
274	20231220	145000	406481960	9060	9060	9060	9060	115
275	20231220	144900	405440060	9050	9050	9050	9050	0
276	20231220	144800	405440060	9050	9050	9050	9050	0
277	20231220	144700	405440060	9050	9050	9050	9050	0
278	20231220	144600	405440060	9050	9050	9050	9050	0
279	20231220	144500	405440060	9050	9050	9050	9050	0
280	20231220	144400	405440060	9050	9050	9050	9050	20
281	20231220	144300	405259060	9070	9070	9070	9070	8
282	20231220	144200	405186500	9070	9070	9070	9070	0
283	20231220	144100	405186500	9070	9070	9070	9070	0
284	20231220	144000	405186500	9070	9070	9070	9070	0
285	20231220	143900	405186500	9070	9060	9070	9060	356
286	20231220	143800	401957910	9070	9070	9070	9070	219
287	20231220	143700	399971580	9070	9060	9070	9060	286
288	20231220	143600	397379070	9050	9050	9050	9050	0
289	20231220	143500	397379070	9050	9060	9060	9050	706
290	20231220	143400	390989760	9060	9070	9070	9060	4
291	20231220	143300	390953500	9080	9080	9080	9080	1
292	20231220	143200	390944420	9060	9070	9070	9060	22
293	20231220	143100	390744950	9080	9080	9080	9080	0
294	20231220	143000	390744950	9080	9080	9080	9080	20
295	20231220	142900	390563350	9080	9080	9080	9080	0
296	20231220	142800	390563350	9080	9080	9080	9080	0
297	20231220	142700	390563350	9080	9080	9080	9080	0
298	20231220	142600	390563350	9080	9080	9080	9080	0
299	20231220	142500	390563350	9080	9080	9080	9080	139
300	20231220	142400	389301230	9070	9060	9070	9060	525
301	20231220	142300	384541460	9060	9060	9060	9060	2
302	20231220	142200	384523340	9060	9060	9060	9060	341
303	20231220	142100	381433880	9060	9060	9060	9060	1
304	20231220	142000	381424820	9060	9060	9060	9060	0
305	20231220	141900	381424820	9060	9060	9060	9060	20
306	20231220	141800	381243620	9070	9070	9070	9070	5
307	20231220	141700	381198270	9060	9060	9060	9060	10
308	20231220	141600	381107670	9050	9050	9050	9050	0
309	20231220	141500	381107670	9050	9050	9050	9050	0
310	20231220	141400	381107670	9050	9050	9050	9050	0
311	20231220	141300	381107670	9050	9050	9050	9050	0
312	20231220	141200	381107670	9050	9050	9050	9050	29
313	20231220	141100	380845220	9050	9050	9050	9050	172
314	20231220	141000	379288620	9050	9050	9050	9050	0
315	20231220	140900	379288620	9050	9050	9050	9050	0
316	20231220	140800	379288620	9050	9050	9050	9050	0
317	20231220	140700	379288620	9050	9050	9050	9050	100
318	20231220	140600	378383620	9040	9040	9040	9040	0
319	20231220	140500	378383620	9040	9040	9040	9040	300
320	20231220	140400	375671620	9070	9040	9070	9040	120
321	20231220	140300	374584720	9040	9040	9040	9040	0
322	20231220	140200	374584720	9040	9040	9040	9040	0
323	20231220	140100	374584720	9040	9050	9050	9040	1500
324	20231220	140000	361019370	9050	9050	9050	9050	0
325	20231220	135900	361019370	9050	9050	9050	9050	0
326	20231220	135800	361019370	9050	9050	9050	9050	0
327	20231220	135700	361019370	9050	9050	9050	9050	0
328	20231220	135600	361019370	9050	9050	9050	9050	0
329	20231220	135500	361019370	9050	9050	9050	9050	0
330	20231220	135400	361019370	9050	9050	9050	9050	0
331	20231220	135300	361019370	9050	9050	9050	9050	0
332	20231220	135200	361019370	9050	9050	9050	9050	0
333	20231220	135100	361019370	9050	9050	9050	9050	590
334	20231220	135000	355679870	9050	9070	9070	9050	38
335	20231220	134900	355335870	9080	9080	9080	9080	0
336	20231220	134800	355335870	9080	9080	9080	9080	0
337	20231220	134700	355335870	9080	9080	9080	9080	0
338	20231220	134600	355335870	9080	9080	9080	9080	30
339	20231220	134500	355063470	9090	9090	9090	9090	0
340	20231220	134400	355063470	9090	9090	9090	9090	0
341	20231220	134300	355063470	9090	9090	9090	9090	0
342	20231220	134200	355063470	9090	9090	9090	9090	0
343	20231220	134100	355063470	9090	9090	9090	9090	0
344	20231220	134000	355063470	9090	9090	9090	9090	0
345	20231220	133900	355063470	9090	9090	9090	9090	0
346	20231220	133800	355063470	9090	9090	9090	9090	1
347	20231220	133700	355054380	9080	9080	9080	9080	0
348	20231220	133600	355054380	9080	9080	9080	9080	0
349	20231220	133500	355054380	9080	9060	9080	9060	1969
350	20231220	133400	337203410	9060	9060	9060	9060	0
351	20231220	133300	337203410	9060	9060	9060	9060	0
352	20231220	133200	337203410	9060	9060	9060	9060	0
353	20231220	133100	337203410	9060	9060	9060	9060	77
354	20231220	133000	336505790	9060	9060	9060	9060	0
355	20231220	132900	336505790	9060	9060	9060	9060	0
356	20231220	132800	336505790	9060	9060	9060	9060	0
357	20231220	132700	336505790	9060	9060	9060	9060	529
358	20231220	132600	331713050	9070	9070	9070	9070	1
359	20231220	132500	331703980	9060	9060	9060	9060	347
360	20231220	132400	328560160	9050	9050	9050	9050	3
361	20231220	132300	328533010	9050	9050	9050	9050	0
362	20231220	132200	328533010	9050	9050	9050	9050	0
363	20231220	132100	328533010	9050	9050	9050	9050	111
364	20231220	132000	327528460	9050	9050	9050	9050	0
365	20231220	131900	327528460	9050	9030	9050	9030	481
366	20231220	131800	323182010	9030	9040	9040	9030	1243
367	20231220	131700	311953320	9040	9040	9040	9040	78
368	20231220	131600	311248200	9050	9050	9050	9050	0
369	20231220	131500	311248200	9050	9050	9050	9050	0
370	20231220	131400	311248200	9050	9050	9050	9050	0
371	20231220	131300	311248200	9050	9050	9050	9050	0
372	20231220	131200	311248200	9050	9050	9050	9050	1
373	20231220	131100	311239150	9030	9030	9030	9030	128
374	20231220	131000	310083310	9020	9030	9030	9020	847
375	20231220	130900	302439140	9060	9030	9060	9030	2146
376	20231220	130800	283060730	9030	9050	9050	9030	280
377	20231220	130700	280529020	9060	9060	9060	9060	0
378	20231220	130600	280529020	9060	9060	9060	9060	2
379	20231220	130500	280510900	9060	9050	9060	9050	205
380	20231220	130400	278655630	9060	9060	9060	9060	0
381	20231220	130300	278655630	9060	9060	9060	9060	0
382	20231220	130200	278655630	9060	9060	9060	9060	0
383	20231220	130100	278655630	9060	9060	9060	9060	0
384	20231220	130000	278655630	9060	9050	9060	9050	124
385	20231220	125900	277533290	9050	9050	9050	9050	0
386	20231220	125800	277533290	9050	9040	9050	9030	92
387	20231220	125700	276701800	9040	9040	9040	9040	1
388	20231220	125600	276692760	9040	9040	9040	9040	10
389	20231220	125500	276602360	9040	9040	9040	9040	40
390	20231220	125400	276240760	9040	9040	9040	9040	1
391	20231220	125300	276231720	9030	9040	9040	9030	174
392	20231220	125200	274660470	9040	9040	9040	9040	5
393	20231220	125100	274615270	9040	9040	9040	9040	243
394	20231220	125000	272418550	9050	9050	9050	9050	13
395	20231220	124900	272300900	9050	9060	9060	9050	448
396	20231220	124800	268246160	9070	9070	9070	9070	2
397	20231220	124700	268228020	9060	9060	9060	9060	0
398	20231220	124600	268228020	9060	9060	9060	9060	0
399	20231220	124500	268228020	9060	9060	9060	9060	0
400	20231220	124400	268228020	9060	9060	9060	9060	8
401	20231220	124300	268155540	9060	9060	9060	9060	0
402	20231220	124200	268155540	9060	9060	9060	9060	0
403	20231220	124100	268155540	9060	9060	9060	9060	5
404	20231220	124000	268110240	9070	9070	9070	9070	3
405	20231220	123900	268083030	9060	9060	9060	9060	0
406	20231220	123800	268083030	9060	9060	9060	9060	134
407	20231220	123700	266868990	9060	9060	9060	9060	0
408	20231220	123600	266868990	9060	9060	9060	9060	0
409	20231220	123500	266868990	9060	9060	9060	9060	71
410	20231220	123400	266225730	9070	9070	9070	9070	0
411	20231220	123300	266225730	9070	9070	9070	9070	40
412	20231220	123200	265862930	9070	9070	9070	9070	20
413	20231220	123100	265681530	9070	9070	9070	9070	30
414	20231220	123000	265409430	9070	9060	9070	9060	2
415	20231220	122900	265391300	9060	9070	9070	9060	3
416	20231220	122800	265364100	9070	9070	9070	9070	4
417	20231220	122700	265327820	9060	9060	9060	9060	2
418	20231220	122600	265309700	9050	9050	9050	9050	0
419	20231220	122500	265309700	9050	9050	9050	9050	0
420	20231220	122400	265309700	9050	9060	9060	9050	729
421	20231220	122300	258711030	9070	9070	9070	9070	0
422	20231220	122200	258711030	9070	9070	9070	9070	0
423	20231220	122100	258711030	9070	9070	9070	9070	0
424	20231220	122000	258711030	9070	9070	9070	9070	0
425	20231220	121900	258711030	9070	9070	9070	9070	0
426	20231220	121800	258711030	9070	9070	9070	9070	22
427	20231220	121700	258511490	9080	9080	9080	9080	0
428	20231220	121600	258511490	9080	9080	9080	9080	33
429	20231220	121500	258211850	9080	9080	9080	9080	0
430	20231220	121400	258211850	9080	9080	9080	9080	0
431	20231220	121300	258211850	9080	9080	9080	9080	0
432	20231220	121200	258211850	9080	9080	9080	9080	0
433	20231220	121100	258211850	9080	9080	9080	9080	0
434	20231220	121000	258211850	9080	9080	9080	9080	2
435	20231220	120900	258193690	9090	9090	9090	9090	0
436	20231220	120800	258193690	9090	9090	9090	9090	0
437	20231220	120700	258193690	9090	9090	9090	9090	0
438	20231220	120600	258193690	9090	9090	9090	9090	0
439	20231220	120500	258193690	9090	9090	9090	9090	0
440	20231220	120400	258193690	9090	9090	9090	9090	0
441	20231220	120300	258193690	9090	9090	9090	9090	0
442	20231220	120200	258193690	9090	9090	9090	9090	1
443	20231220	120100	258184600	9090	9090	9090	9090	3
444	20231220	120000	258157330	9090	9090	9090	9090	0
445	20231220	115900	258157330	9090	9090	9090	9090	1
446	20231220	115800	258148240	9070	9070	9070	9070	0
447	20231220	115700	258148240	9070	9070	9070	9070	0
448	20231220	115600	258148240	9070	9070	9070	9070	0
449	20231220	115500	258148240	9070	9070	9070	9070	0
450	20231220	115400	258148240	9070	9100	9100	9070	1574
451	20231220	115300	243856680	9110	9110	9110	9110	0
452	20231220	115200	243856680	9110	9110	9110	9110	10
453	20231220	115100	243765580	9110	9110	9110	9110	0
454	20231220	115000	243765580	9110	9110	9110	9110	3
455	20231220	114900	243738250	9110	9110	9110	9110	0
456	20231220	114800	243738250	9110	9120	9120	9110	815
457	20231220	114700	236313500	9120	9120	9120	9120	0
458	20231220	114600	236313500	9120	9120	9120	9120	0
459	20231220	114500	236313500	9120	9120	9120	9110	29
460	20231220	114400	236049220	9110	9110	9110	9110	12
461	20231220	114300	235939900	9130	9120	9130	9110	8
462	20231220	114200	235866910	9120	9120	9120	9120	69
463	20231220	114100	235237630	9120	9120	9120	9120	0
464	20231220	114000	235237630	9120	9120	9120	9110	20
465	20231220	113900	235055240	9110	9110	9110	9110	231
466	20231220	113800	232950830	9110	9110	9110	9110	0
467	20231220	113700	232950830	9110	9110	9110	9110	21
468	20231220	113600	232759520	9110	9110	9110	9100	187
469	20231220	113500	231056700	9110	9110	9110	9100	6
470	20231220	113400	231002050	9100	9100	9100	9100	30
471	20231220	113300	230729050	9100	9100	9100	9100	0
472	20231220	113200	230729050	9100	9100	9100	9100	393
473	20231220	113100	227152750	9090	9090	9090	9090	45
474	20231220	113000	226743700	9100	9090	9100	9090	23
475	20231220	112900	226534600	9090	9090	9090	9090	58
476	20231220	112800	226007380	9090	9090	9090	9090	0
477	20231220	112700	226007380	9090	9090	9090	9090	28
478	20231220	112600	225752860	9090	9090	9090	9090	50
479	20231220	112500	225298360	9090	9090	9090	9090	10
480	20231220	112400	225207460	9090	9090	9090	9090	3
481	20231220	112300	225180190	9100	9100	9100	9100	4
482	20231220	112200	225143790	9100	9090	9100	9090	1733
483	20231220	112100	209389690	9090	9090	9090	9090	7
484	20231220	112000	209326060	9090	9090	9090	9090	5
485	20231220	111900	209280610	9090	9090	9090	9090	0
486	20231220	111800	209280610	9090	9080	9090	9080	56
487	20231220	111700	208772120	9090	9090	9090	9090	0
488	20231220	111600	208772120	9090	9090	9090	9090	10
489	20231220	111500	208681220	9090	9080	9090	9080	2600
490	20231220	111400	185073210	9070	9070	9070	9070	1188
491	20231220	111300	174298050	9060	9070	9070	9060	30
492	20231220	111200	174026050	9070	9070	9070	9070	0
493	20231220	111100	174026050	9070	9070	9070	9070	0
494	20231220	111000	174026050	9070	9070	9070	9070	20
495	20231220	110900	173844650	9060	9060	9060	9060	30
496	20231220	110800	173572850	9070	9070	9070	9070	0
497	20231220	110700	173572850	9070	9070	9070	9070	0
498	20231220	110600	173572850	9070	9070	9070	9070	0
499	20231220	110500	173572850	9070	9060	9070	9060	14
500	20231220	110400	173445970	9060	9060	9060	9060	0
501	20231220	110300	173445970	9060	9060	9060	9060	1
502	20231220	110200	173436910	9070	9070	9070	9070	0
503	20231220	110100	173436910	9070	9070	9070	9070	0
504	20231220	110000	173436910	9070	9070	9070	9070	0
505	20231220	105900	173436910	9070	9070	9070	9070	0
506	20231220	105800	173436910	9070	9070	9070	9060	920
507	20231220	105700	165093200	9070	9080	9080	9070	38
508	20231220	105600	164748490	9070	9070	9070	9070	0
509	20231220	105500	164748490	9070	9080	9080	9070	81
510	20231220	105400	164013020	9070	9070	9070	9070	0
511	20231220	105300	164013020	9070	9070	9070	9070	1
512	20231220	105200	164003950	9070	9070	9070	9070	2
513	20231220	105100	163985810	9070	9070	9070	9070	2
514	20231220	105000	163967670	9070	9070	9070	9070	50
515	20231220	104900	163514170	9070	9070	9070	9070	1
516	20231220	104800	163505100	9080	9080	9080	9080	8
517	20231220	104700	163432460	9070	9070	9070	9070	138
518	20231220	104600	162180800	9070	9070	9070	9070	1
519	20231220	104500	162171730	9070	9070	9070	9070	2
520	20231220	104400	162153590	9040	9040	9080	9040	4584
521	20231220	104300	120708430	9040	9030	9040	9020	1377
522	20231220	104200	108274200	9020	9020	9020	9020	0
523	20231220	104100	108274200	9020	9020	9020	9020	0
524	20231220	104000	108274200	9020	9020	9020	9020	0
525	20231220	103900	108274200	9020	9020	9020	9020	0
526	20231220	103800	108274200	9020	9020	9020	9020	30
527	20231220	103700	108003600	9020	9020	9020	9020	0
528	20231220	103600	108003600	9020	9020	9020	9020	0
529	20231220	103500	108003600	9020	9020	9020	9020	0
530	20231220	103400	108003600	9020	9020	9020	9020	0
531	20231220	103300	108003600	9020	9020	9020	9020	6
532	20231220	103200	107949480	9020	9020	9020	9020	0
533	20231220	103100	107949480	9020	9030	9030	9020	7
534	20231220	103000	107886300	9030	9030	9030	9030	0
535	20231220	102900	107886300	9030	9030	9030	9030	0
536	20231220	102800	107886300	9030	9030	9030	9030	0
537	20231220	102700	107886300	9030	9010	9030	9010	575
538	20231220	102600	102697900	9020	9020	9020	9020	1
539	20231220	102500	102688880	9010	9010	9010	9010	36
540	20231220	102400	102364520	9020	9020	9020	9020	0
541	20231220	102300	102364520	9020	9010	9020	9010	7
542	20231220	102200	102301430	9000	9000	9000	9000	0
543	20231220	102100	102301430	9000	9000	9000	9000	0
544	20231220	102000	102301430	9000	9000	9000	9000	0
545	20231220	101900	102301430	9000	9000	9000	9000	0
546	20231220	101800	102301430	9000	9000	9000	9000	200
547	20231220	101700	100501430	9000	9000	9000	9000	0
548	20231220	101600	100501430	9000	9000	9000	9000	0
549	20231220	101500	100501430	9000	9000	9000	9000	5
550	20231220	101400	100456430	9000	9010	9010	9000	2060
551	20231220	101300	81911290	9020	9020	9020	9020	0
552	20231220	101200	81911290	9020	9020	9020	9020	0
553	20231220	101100	81911290	9020	9020	9020	9020	0
554	20231220	101000	81911290	9020	9020	9020	9020	10
555	20231220	100900	81821090	9020	9020	9020	9020	0
556	20231220	100800	81821090	9020	9020	9020	9020	0
557	20231220	100700	81821090	9020	9020	9020	9020	0
558	20231220	100600	81821090	9020	9020	9020	9020	100
559	20231220	100500	80919090	9020	9020	9020	9020	105
560	20231220	100400	79971990	9020	9020	9020	9020	0
561	20231220	100300	79971990	9020	9020	9020	9010	1725
562	20231220	100200	64424370	9020	9020	9020	9020	158
563	20231220	100100	62999210	9030	9030	9030	9030	0
564	20231220	100000	62999210	9030	9030	9030	9030	0
565	20231220	095900	62999210	9030	9030	9030	9030	133
566	20231220	095800	61798220	9030	9030	9030	9030	110
567	20231220	095700	60804920	9020	9030	9030	9020	1056
568	20231220	095600	51277100	9030	9030	9030	9030	201
569	20231220	095500	49462070	9040	9040	9040	9040	11
570	20231220	095400	49362630	9040	9040	9040	9040	10
571	20231220	095300	49272230	9030	9040	9040	9030	64
572	20231220	095200	48694300	9040	9040	9040	9040	3
573	20231220	095100	48667180	9030	9030	9030	9030	39
574	20231220	095000	48315010	9030	9030	9030	9030	11
575	20231220	094900	48215680	9030	9030	9030	9030	10
576	20231220	094800	48125380	9020	9030	9030	9020	141
577	20231220	094700	46852240	9040	9040	9040	9040	2
578	20231220	094600	46834160	9040	9040	9040	9040	2
579	20231220	094500	46816080	9040	9040	9040	9040	0
580	20231220	094400	46816080	9040	9040	9040	9040	50
581	20231220	094300	46364080	9030	9030	9030	9030	0
582	20231220	094200	46364080	9030	9030	9030	9030	72
583	20231220	094100	45713920	9040	9030	9040	9030	250
584	20231220	094000	43454420	9040	9040	9040	9040	0
585	20231220	093900	43454420	9040	9040	9040	9040	121
586	20231220	093800	42360580	9040	9040	9040	9040	51
587	20231220	093700	41899540	9030	9030	9030	9030	0
588	20231220	093600	41899540	9030	9030	9030	9030	0
589	20231220	093500	41899540	9030	9030	9030	9030	11
590	20231220	093400	41800210	9030	9030	9030	9030	1
591	20231220	093300	41791180	9040	9040	9040	9040	251
592	20231220	093200	39522140	9040	9040	9040	9040	0
593	20231220	093100	39522140	9040	9030	9040	9030	247
594	20231220	093000	37291700	9030	9020	9040	9020	416
595	20231220	092900	33533030	9020	9020	9020	9020	0
596	20231220	092800	33533030	9020	9030	9040	9020	846
597	20231220	092700	25891230	9020	9020	9020	9020	0
598	20231220	092600	25891230	9020	9020	9020	9020	157
599	20231220	092500	24475090	9030	9030	9030	9030	45
600	20231220	092400	24068740	9040	9040	9040	9040	88
601	20231220	092300	23273220	9040	9040	9040	9040	0
602	20231220	092200	23273220	9040	9040	9040	9040	511
603	20231220	092100	18653780	9040	9040	9040	9040	0
604	20231220	092000	18653780	9040	9040	9040	9040	0
605	20231220	091900	18653780	9040	9040	9040	9040	201
606	20231220	091800	16836740	9040	9050	9050	9030	383
607	20231220	091700	13374800	9050	9050	9050	9050	55
608	20231220	091600	12877050	9050	9050	9050	9050	244
609	20231220	091500	10668850	9050	9050	9050	9050	0
610	20231220	091400	10668850	9050	9050	9060	9050	23
611	20231220	091300	10460500	9050	9050	9050	9050	30
612	20231220	091200	10189000	9050	9050	9050	9050	45
613	20231220	091100	9781750	9050	9050	9050	9050	0
614	20231220	091000	9781750	9050	9050	9050	9050	0
615	20231220	090900	9781750	9050	9050	9050	9050	54
616	20231220	090800	9293050	9040	9040	9040	9040	0
617	20231220	090700	9293050	9040	9040	9040	9040	190
618	20231220	090600	7575450	9040	9040	9040	9040	5
619	20231220	090500	7530250	9040	9040	9040	9040	238
620	20231220	090400	5378730	9080	9070	9080	9050	52
621	20231220	090300	4908050	9050	9050	9050	9050	300
622	20231220	090200	2193050	9090	9090	9090	9090	5
623	20231220	090100	2147600	9100	9100	9100	9100	155
624	20231220	090000	737100	9100	9100	9100	9100	81