KissMeData/442900/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	213000	581678850	9360	9360	9360	9360	3
3	20231219	212900	581678850	9360	9360	9360	9360	0
4	20231219	212800	581678850	9360	9360	9360	9360	0
5	20231219	212700	581678850	9360	9360	9360	9360	0
6	20231219	212600	581678850	9360	9360	9360	9360	0
7	20231219	212500	581678850	9360	9360	9360	9360	0
8	20231219	212400	581678850	9360	9360	9360	9360	0
9	20231219	212300	581678850	9360	9360	9360	9360	0
10	20231219	212200	581678850	9360	9360	9360	9360	0
11	20231219	212100	581678850	9360	9360	9360	9360	0
12	20231219	212000	581678850	9360	9360	9360	9360	0
13	20231219	211900	581678850	9360	9360	9360	9360	0
14	20231219	211800	581678850	9360	9360	9360	9360	0
15	20231219	211700	581678850	9360	9360	9360	9360	0
16	20231219	211600	581678850	9360	9360	9360	9360	0
17	20231219	211500	581678850	9360	9360	9360	9360	0
18	20231219	211400	581678850	9360	9360	9360	9360	0
19	20231219	211300	581678850	9360	9360	9360	9360	0
20	20231219	211200	581678850	9360	9360	9360	9360	0
21	20231219	211100	581678850	9360	9360	9360	9360	0
22	20231219	211000	581678850	9360	9360	9360	9360	0
23	20231219	210900	581678850	9360	9360	9360	9360	0
24	20231219	210800	581678850	9360	9360	9360	9360	0
25	20231219	210700	581678850	9360	9360	9360	9360	0
26	20231219	210600	581678850	9360	9360	9360	9360	0
27	20231219	210500	581678850	9360	9360	9360	9360	0
28	20231219	210400	581678850	9360	9360	9360	9360	0
29	20231219	210300	581678850	9360	9360	9360	9360	0
30	20231219	210200	581678850	9360	9360	9360	9360	0
31	20231219	210100	581678850	9360	9360	9360	9360	0
32	20231219	210000	581678850	9360	9360	9360	9360	3
33	20231219	205900	581678850	9360	9360	9360	9360	0
34	20231219	205800	581678850	9360	9360	9360	9360	0
35	20231219	205700	581678850	9360	9360	9360	9360	0
36	20231219	205600	581678850	9360	9360	9360	9360	0
37	20231219	205500	581678850	9360	9360	9360	9360	0
38	20231219	205400	581678850	9360	9360	9360	9360	0
39	20231219	205300	581678850	9360	9360	9360	9360	0
40	20231219	205200	581678850	9360	9360	9360	9360	0
41	20231219	205100	581678850	9360	9360	9360	9360	0
42	20231219	205000	581678850	9360	9360	9360	9360	0
43	20231219	204900	581678850	9360	9360	9360	9360	0
44	20231219	204800	581678850	9360	9360	9360	9360	0
45	20231219	204700	581678850	9360	9360	9360	9360	0
46	20231219	204600	581678850	9360	9360	9360	9360	0
47	20231219	204500	581678850	9360	9360	9360	9360	0
48	20231219	204400	581678850	9360	9360	9360	9360	0
49	20231219	204300	581678850	9360	9360	9360	9360	0
50	20231219	204200	581678850	9360	9360	9360	9360	0
51	20231219	204100	581678850	9360	9360	9360	9360	0
52	20231219	204000	581678850	9360	9360	9360	9360	0
53	20231219	203900	581678850	9360	9360	9360	9360	0
54	20231219	203800	581678850	9360	9360	9360	9360	0
55	20231219	203700	581678850	9360	9360	9360	9360	0
56	20231219	203600	581678850	9360	9360	9360	9360	0
57	20231219	203500	581678850	9360	9360	9360	9360	0
58	20231219	203400	581678850	9360	9360	9360	9360	0
59	20231219	203300	581678850	9360	9360	9360	9360	0
60	20231219	203200	581678850	9360	9360	9360	9360	0
61	20231219	203100	581678850	9360	9360	9360	9360	0
62	20231219	203000	581678850	9360	9360	9360	9360	3
63	20231219	202900	581678850	9360	9360	9360	9360	0
64	20231219	202800	581678850	9360	9360	9360	9360	0
65	20231219	202700	581678850	9360	9360	9360	9360	0
66	20231219	202600	581678850	9360	9360	9360	9360	0
67	20231219	202500	581678850	9360	9360	9360	9360	0
68	20231219	202400	581678850	9360	9360	9360	9360	0
69	20231219	202300	581678850	9360	9360	9360	9360	0
70	20231219	202200	581678850	9360	9360	9360	9360	0
71	20231219	202100	581678850	9360	9360	9360	9360	0
72	20231219	202000	581678850	9360	9360	9360	9360	0
73	20231219	201900	581678850	9360	9360	9360	9360	0
74	20231219	201800	581678850	9360	9360	9360	9360	0
75	20231219	201700	581678850	9360	9360	9360	9360	0
76	20231219	201600	581678850	9360	9360	9360	9360	0
77	20231219	201500	581678850	9360	9360	9360	9360	0
78	20231219	201400	581678850	9360	9360	9360	9360	0
79	20231219	201300	581678850	9360	9360	9360	9360	0
80	20231219	201200	581678850	9360	9360	9360	9360	0
81	20231219	201100	581678850	9360	9360	9360	9360	0
82	20231219	201000	581678850	9360	9360	9360	9360	0
83	20231219	200900	581678850	9360	9360	9360	9360	0
84	20231219	200800	581678850	9360	9360	9360	9360	0
85	20231219	200700	581678850	9360	9360	9360	9360	0
86	20231219	200600	581678850	9360	9360	9360	9360	0
87	20231219	200500	581678850	9360	9360	9360	9360	0
88	20231219	200400	581678850	9360	9360	9360	9360	0
89	20231219	200300	581678850	9360	9360	9360	9360	0
90	20231219	200200	581678850	9360	9360	9360	9360	0
91	20231219	200100	581678850	9360	9360	9360	9360	0
92	20231219	200000	581678850	9360	9360	9360	9360	3
93	20231219	195900	581678850	9360	9360	9360	9360	0
94	20231219	195800	581678850	9360	9360	9360	9360	0
95	20231219	195700	581678850	9360	9360	9360	9360	0
96	20231219	195600	581678850	9360	9360	9360	9360	0
97	20231219	195500	581678850	9360	9360	9360	9360	0
98	20231219	195400	581678850	9360	9360	9360	9360	0
99	20231219	195300	581678850	9360	9360	9360	9360	0
100	20231219	195200	581678850	9360	9360	9360	9360	0
101	20231219	195100	581678850	9360	9360	9360	9360	0
102	20231219	195000	581678850	9360	9360	9360	9360	0
103	20231219	194900	581678850	9360	9360	9360	9360	0
104	20231219	194800	581678850	9360	9360	9360	9360	0
105	20231219	194700	581678850	9360	9360	9360	9360	0
106	20231219	194600	581678850	9360	9360	9360	9360	0
107	20231219	194500	581678850	9360	9360	9360	9360	0
108	20231219	194400	581678850	9360	9360	9360	9360	0
109	20231219	194300	581678850	9360	9360	9360	9360	0
110	20231219	194200	581678850	9360	9360	9360	9360	0
111	20231219	194100	581678850	9360	9360	9360	9360	0
112	20231219	194000	581678850	9360	9360	9360	9360	0
113	20231219	193900	581678850	9360	9360	9360	9360	0
114	20231219	193800	581678850	9360	9360	9360	9360	0
115	20231219	193700	581678850	9360	9360	9360	9360	0
116	20231219	193600	581678850	9360	9360	9360	9360	0
117	20231219	193500	581678850	9360	9360	9360	9360	0
118	20231219	193400	581678850	9360	9360	9360	9360	0
119	20231219	193300	581678850	9360	9360	9360	9360	0
120	20231219	193200	581678850	9360	9360	9360	9360	0
121	20231219	193100	581678850	9360	9360	9360	9360	0
122	20231219	193000	581678850	9360	9360	9360	9360	3
123	20231219	192900	581678850	9360	9360	9360	9360	0
124	20231219	192800	581678850	9360	9360	9360	9360	0
125	20231219	192700	581678850	9360	9360	9360	9360	0
126	20231219	192600	581678850	9360	9360	9360	9360	0
127	20231219	192500	581678850	9360	9360	9360	9360	0
128	20231219	192400	581678850	9360	9360	9360	9360	0
129	20231219	192300	581678850	9360	9360	9360	9360	0
130	20231219	192200	581678850	9360	9360	9360	9360	0
131	20231219	192100	581678850	9360	9360	9360	9360	0
132	20231219	192000	581678850	9360	9360	9360	9360	0
133	20231219	191900	581678850	9360	9360	9360	9360	0
134	20231219	191800	581678850	9360	9360	9360	9360	0
135	20231219	191700	581678850	9360	9360	9360	9360	0
136	20231219	191600	581678850	9360	9360	9360	9360	0
137	20231219	191500	581678850	9360	9360	9360	9360	0
138	20231219	191400	581678850	9360	9360	9360	9360	0
139	20231219	191300	581678850	9360	9360	9360	9360	0
140	20231219	191200	581678850	9360	9360	9360	9360	0
141	20231219	191100	581678850	9360	9360	9360	9360	0
142	20231219	191000	581678850	9360	9360	9360	9360	0
143	20231219	190900	581678850	9360	9360	9360	9360	0
144	20231219	190800	581678850	9360	9360	9360	9360	0
145	20231219	190700	581678850	9360	9360	9360	9360	0
146	20231219	190600	581678850	9360	9360	9360	9360	0
147	20231219	190500	581678850	9360	9360	9360	9360	0
148	20231219	190400	581678850	9360	9360	9360	9360	0
149	20231219	190300	581678850	9360	9360	9360	9360	0
150	20231219	190200	581678850	9360	9360	9360	9360	0
151	20231219	190100	581678850	9360	9360	9360	9360	0
152	20231219	190000	581678850	9360	9360	9360	9360	3
153	20231219	185900	581678850	9360	9360	9360	9360	0
154	20231219	185800	581678850	9360	9360	9360	9360	0
155	20231219	185700	581678850	9360	9360	9360	9360	0
156	20231219	185600	581678850	9360	9360	9360	9360	0
157	20231219	185500	581678850	9360	9360	9360	9360	0
158	20231219	185400	581678850	9360	9360	9360	9360	0
159	20231219	185300	581678850	9360	9360	9360	9360	0
160	20231219	185200	581678850	9360	9360	9360	9360	0
161	20231219	185100	581678850	9360	9360	9360	9360	0
162	20231219	185000	581678850	9360	9360	9360	9360	0
163	20231219	184900	581678850	9360	9360	9360	9360	0
164	20231219	184800	581678850	9360	9360	9360	9360	0
165	20231219	184700	581678850	9360	9360	9360	9360	0
166	20231219	184600	581678850	9360	9360	9360	9360	0
167	20231219	184500	581678850	9360	9360	9360	9360	0
168	20231219	184400	581678850	9360	9360	9360	9360	0
169	20231219	184300	581678850	9360	9360	9360	9360	0
170	20231219	184200	581678850	9360	9360	9360	9360	0
171	20231219	184100	581678850	9360	9360	9360	9360	0
172	20231219	184000	581678850	9360	9360	9360	9360	0
173	20231219	183900	581678850	9360	9360	9360	9360	0
174	20231219	183800	581678850	9360	9360	9360	9360	0
175	20231219	183700	581678850	9360	9360	9360	9360	0
176	20231219	183600	581678850	9360	9360	9360	9360	0
177	20231219	183500	581678850	9360	9360	9360	9360	0
178	20231219	183400	581678850	9360	9360	9360	9360	0
179	20231219	183300	581678850	9360	9360	9360	9360	0
180	20231219	183200	581678850	9360	9360	9360	9360	0
181	20231219	183100	581678850	9360	9360	9360	9360	0
182	20231219	183000	581678850	9360	9360	9360	9360	3
183	20231219	182900	581678850	9360	9360	9360	9360	0
184	20231219	182800	581678850	9360	9360	9360	9360	0
185	20231219	182700	581678850	9360	9360	9360	9360	0
186	20231219	182600	581678850	9360	9360	9360	9360	0
187	20231219	182500	581678850	9360	9360	9360	9360	0
188	20231219	182400	581678850	9360	9360	9360	9360	0
189	20231219	182300	581678850	9360	9360	9360	9360	0
190	20231219	182200	581678850	9360	9360	9360	9360	0
191	20231219	182100	581678850	9360	9360	9360	9360	0
192	20231219	182000	581678850	9360	9360	9360	9360	0
193	20231219	181900	581678850	9360	9360	9360	9360	0
194	20231219	181800	581678850	9360	9360	9360	9360	0
195	20231219	181700	581678850	9360	9360	9360	9360	0
196	20231219	181600	581678850	9360	9360	9360	9360	0
197	20231219	181500	581678850	9360	9360	9360	9360	0
198	20231219	181400	581678850	9360	9360	9360	9360	0
199	20231219	181300	581678850	9360	9360	9360	9360	0
200	20231219	181200	581678850	9360	9360	9360	9360	0
201	20231219	181100	581678850	9360	9360	9360	9360	0
202	20231219	181000	581678850	9360	9360	9360	9360	0
203	20231219	180900	581678850	9360	9360	9360	9360	0
204	20231219	180800	581678850	9360	9360	9360	9360	0
205	20231219	180700	581678850	9360	9360	9360	9360	0
206	20231219	180600	581678850	9360	9360	9360	9360	0
207	20231219	180500	581678850	9360	9360	9360	9360	0
208	20231219	180400	581678850	9360	9360	9360	9360	0
209	20231219	180300	581678850	9360	9360	9360	9360	0
210	20231219	180200	581678850	9360	9360	9360	9360	0
211	20231219	180100	581678850	9360	9360	9360	9360	0
212	20231219	180000	581678850	9360	9360	9360	9360	3
213	20231219	175900	581678850	9360	9360	9360	9360	0
214	20231219	175800	581678850	9360	9360	9360	9360	0
215	20231219	175700	581678850	9360	9360	9360	9360	0
216	20231219	175600	581678850	9360	9360	9360	9360	0
217	20231219	175500	581678850	9360	9360	9360	9360	0
218	20231219	175400	581678850	9360	9360	9360	9360	0
219	20231219	175300	581678850	9360	9360	9360	9360	0
220	20231219	175200	581678850	9360	9360	9360	9360	0
221	20231219	175100	581678850	9360	9360	9360	9360	0
222	20231219	175000	581678850	9360	9360	9360	9360	0
223	20231219	174900	581678850	9360	9360	9360	9360	0
224	20231219	174800	581678850	9360	9360	9360	9360	0
225	20231219	174700	581678850	9360	9360	9360	9360	0
226	20231219	174600	581678850	9360	9360	9360	9360	0
227	20231219	174500	581678850	9360	9360	9360	9360	0
228	20231219	174400	581678850	9360	9360	9360	9360	0
229	20231219	174300	581678850	9360	9360	9360	9360	0
230	20231219	174200	581678850	9360	9360	9360	9360	0
231	20231219	174100	581678850	9360	9360	9360	9360	0
232	20231219	174000	581678850	9360	9360	9360	9360	0
233	20231219	173900	581678850	9360	9360	9360	9360	0
234	20231219	173800	581678850	9360	9360	9360	9360	0
235	20231219	173700	581678850	9360	9360	9360	9360	0
236	20231219	173600	581678850	9360	9360	9360	9360	0
237	20231219	173500	581678850	9360	9360	9360	9360	0
238	20231219	173400	581678850	9360	9360	9360	9360	0
239	20231219	173300	581678850	9360	9360	9360	9360	0
240	20231219	173200	581678850	9360	9360	9360	9360	0
241	20231219	173100	581678850	9360	9360	9360	9360	0
242	20231219	173000	581678850	9360	9360	9360	9360	3
243	20231219	172900	581678850	9360	9360	9360	9360	0
244	20231219	172800	581678850	9360	9360	9360	9360	0
245	20231219	172700	581678850	9360	9360	9360	9360	0
246	20231219	172600	581678850	9360	9360	9360	9360	0
247	20231219	172500	581678850	9360	9360	9360	9360	0
248	20231219	172400	581678850	9360	9360	9360	9360	0
249	20231219	172300	581678850	9360	9360	9360	9360	0
250	20231219	172200	581678850	9360	9360	9360	9360	0
251	20231219	172100	581678850	9360	9360	9360	9360	0
252	20231219	172000	581678850	9360	9360	9360	9360	0
253	20231219	171900	581678850	9360	9360	9360	9360	0
254	20231219	171800	581678850	9360	9360	9360	9360	0
255	20231219	171700	581678850	9360	9360	9360	9360	0
256	20231219	171600	581678850	9360	9360	9360	9360	0
257	20231219	171500	581678850	9360	9360	9360	9360	0
258	20231219	171400	581678850	9360	9360	9360	9360	0
259	20231219	171300	581678850	9360	9360	9360	9360	0
260	20231219	171200	581678850	9360	9360	9360	9360	0
261	20231219	171100	581678850	9360	9360	9360	9360	0
262	20231219	171000	581678850	9360	9360	9360	9360	0
263	20231219	170900	581678850	9360	9360	9360	9360	0
264	20231219	170800	581678850	9360	9360	9360	9360	0
265	20231219	170700	581678850	9360	9360	9360	9360	0
266	20231219	170600	581678850	9360	9360	9360	9360	0
267	20231219	170500	581678850	9360	9360	9360	9360	0
268	20231219	170400	581678850	9360	9360	9360	9360	0
269	20231219	170300	581678850	9360	9360	9360	9360	0
270	20231219	170200	581678850	9360	9360	9360	9360	0
271	20231219	170100	581678850	9360	9360	9360	9360	0
272	20231219	170000	581678850	9360	9360	9360	9360	3
273	20231219	165900	581678850	9360	9360	9360	9360	0
274	20231219	165800	581678850	9360	9360	9360	9360	0
275	20231219	165700	581678850	9360	9360	9360	9360	0
276	20231219	165600	581678850	9360	9360	9360	9360	0
277	20231219	165500	581678850	9360	9360	9360	9360	0
278	20231219	165400	581678850	9360	9360	9360	9360	0
279	20231219	165300	581678850	9360	9360	9360	9360	0
280	20231219	165200	581678850	9360	9360	9360	9360	0
281	20231219	165100	581678850	9360	9360	9360	9360	0
282	20231219	165000	581678850	9360	9360	9360	9360	0
283	20231219	164900	581678850	9360	9360	9360	9360	0
284	20231219	164800	581678850	9360	9360	9360	9360	0
285	20231219	164700	581678850	9360	9360	9360	9360	0
286	20231219	164600	581678850	9360	9360	9360	9360	0
287	20231219	164500	581678850	9360	9360	9360	9360	0
288	20231219	164400	581678850	9360	9360	9360	9360	0
289	20231219	164300	581678850	9360	9360	9360	9360	0
290	20231219	164200	581678850	9360	9360	9360	9360	0
291	20231219	164100	581678850	9360	9360	9360	9360	0
292	20231219	164000	581678850	9360	9360	9360	9360	0
293	20231219	163900	581678850	9360	9360	9360	9360	0
294	20231219	163800	581678850	9360	9360	9360	9360	0
295	20231219	163700	581678850	9360	9360	9360	9360	0
296	20231219	163600	581678850	9360	9360	9360	9360	0
297	20231219	163500	581678850	9360	9360	9360	9360	0
298	20231219	163400	581678850	9360	9360	9360	9360	0
299	20231219	163300	581678850	9360	9360	9360	9360	0
300	20231219	163200	581678850	9360	9360	9360	9360	0
301	20231219	163100	581678850	9360	9360	9360	9360	0
302	20231219	163000	581678850	9360	9360	9360	9360	3
303	20231219	162900	581678850	9360	9360	9360	9360	0
304	20231219	162800	581678850	9360	9360	9360	9360	0
305	20231219	162700	581678850	9360	9360	9360	9360	0
306	20231219	162600	581678850	9360	9360	9360	9360	0
307	20231219	162500	581678850	9360	9360	9360	9360	0
308	20231219	162400	581678850	9360	9360	9360	9360	0
309	20231219	162300	581678850	9360	9360	9360	9360	0
310	20231219	162200	581678850	9360	9360	9360	9360	0
311	20231219	162100	581678850	9360	9360	9360	9360	0
312	20231219	162000	581678850	9360	9360	9360	9360	0
313	20231219	161900	581678850	9360	9360	9360	9360	0
314	20231219	161800	581678850	9360	9360	9360	9360	0
315	20231219	161700	581678850	9360	9360	9360	9360	0
316	20231219	161600	581678850	9360	9360	9360	9360	0
317	20231219	161500	581678850	9360	9360	9360	9360	0
318	20231219	161400	581678850	9360	9360	9360	9360	0
319	20231219	161300	581678850	9360	9360	9360	9360	0
320	20231219	161200	581678850	9360	9360	9360	9360	0
321	20231219	161100	581678850	9360	9360	9360	9360	0
322	20231219	161000	581678850	9360	9360	9360	9360	0
323	20231219	160900	581678850	9360	9360	9360	9360	0
324	20231219	160800	581678850	9360	9360	9360	9360	0
325	20231219	160700	581678850	9360	9360	9360	9360	0
326	20231219	160600	581678850	9360	9360	9360	9360	0
327	20231219	160500	581678850	9360	9360	9360	9360	0
328	20231219	160400	581678850	9360	9360	9360	9360	0
329	20231219	160300	581678850	9360	9360	9360	9360	0
330	20231219	160200	581678850	9360	9360	9360	9360	0
331	20231219	160100	581678850	9360	9360	9360	9360	0
332	20231219	160000	581678850	9360	9360	9360	9360	3
333	20231219	155900	581678850	9360	9360	9360	9360	0
334	20231219	155800	581678850	9360	9360	9360	9360	0
335	20231219	155700	581678850	9360	9360	9360	9360	0
336	20231219	155600	581678850	9360	9360	9360	9360	0
337	20231219	155500	581678850	9360	9360	9360	9360	0
338	20231219	155400	581678850	9360	9360	9360	9360	0
339	20231219	155300	581678850	9360	9360	9360	9360	0
340	20231219	155200	581678850	9360	9360	9360	9360	0
341	20231219	155100	581678850	9360	9360	9360	9360	0
342	20231219	155000	581678850	9360	9360	9360	9360	0
343	20231219	154900	581678850	9360	9360	9360	9360	0
344	20231219	154800	581678850	9360	9360	9360	9360	0
345	20231219	154700	581678850	9360	9360	9360	9360	0
346	20231219	154600	581678850	9360	9360	9360	9360	0
347	20231219	154500	581678850	9360	9360	9360	9360	0
348	20231219	154400	581678850	9360	9360	9360	9360	0
349	20231219	154300	581678850	9360	9360	9360	9360	0
350	20231219	154200	581678850	9360	9360	9360	9360	0
351	20231219	154100	581678850	9360	9360	9360	9360	0
352	20231219	154000	581678850	9360	9360	9360	9360	0
353	20231219	153900	581678850	9360	9360	9360	9360	0
354	20231219	153800	581678850	9360	9360	9360	9360	0
355	20231219	153700	581678850	9360	9360	9360	9360	0
356	20231219	153600	581678850	9360	9360	9360	9360	0
357	20231219	153500	581678850	9360	9360	9360	9360	0
358	20231219	153400	581678850	9360	9360	9360	9360	0
359	20231219	153300	581678850	9360	9360	9360	9360	0
360	20231219	153200	581678850	9360	9360	9360	9360	0
361	20231219	153100	581678850	9360	9360	9360	9360	0
362	20231219	153000	581678850	9360	9360	9360	9360	6
363	20231219	152900	581650770	9360	9360	9360	9360	0
364	20231219	152800	581650770	9360	9360	9360	9360	0
365	20231219	152700	581650770	9360	9360	9360	9360	0
366	20231219	152600	581650770	9360	9360	9360	9360	0
367	20231219	152500	581650770	9360	9360	9360	9360	0
368	20231219	152400	581650770	9360	9360	9360	9360	0
369	20231219	152300	581650770	9360	9360	9360	9360	0
370	20231219	152200	581650770	9360	9360	9360	9360	0
371	20231219	152100	581650770	9360	9360	9360	9360	0
372	20231219	152000	581650770	9360	9360	9360	9360	0
373	20231219	151900	581650770	9360	9280	9360	9280	4
374	20231219	151800	581613410	9330	9310	9330	9280	31027
375	20231219	151700	293515230	9310	9310	9310	9310	17
376	20231219	151600	293356960	9310	9310	9310	9310	3
377	20231219	151500	293329030	9310	9310	9310	9310	16
378	20231219	151400	293180070	9310	9310	9310	9310	73
379	20231219	151300	292500440	9310	9300	9310	9300	16
380	20231219	151200	292351490	9300	9300	9300	9300	3
381	20231219	151100	292323590	9300	9300	9300	9300	85
382	20231219	151000	291533090	9300	9300	9300	9300	3
383	20231219	150900	291505190	9300	9300	9300	9300	16
384	20231219	150800	291356390	9300	9300	9300	9300	87
385	20231219	150700	290547290	9300	9300	9300	9300	3
386	20231219	150600	290519390	9300	9300	9300	9300	57
387	20231219	150500	289989290	9310	9310	9310	9310	32
388	20231219	150400	289691370	9310	9310	9310	9310	15
389	20231219	150300	289551720	9310	9310	9310	9310	3
390	20231219	150200	289523790	9300	9300	9300	9300	86
391	20231219	150100	288723990	9300	9300	9300	9300	3
392	20231219	150000	288696090	9300	9300	9300	9300	16
393	20231219	145900	288547290	9300	9300	9300	9300	87
394	20231219	145800	287738190	9300	9300	9300	9300	3
395	20231219	145700	287710290	9300	9300	9300	9300	15
396	20231219	145600	287570790	9300	9300	9300	9300	73
397	20231219	145500	286891890	9300	9300	9300	9300	16
398	20231219	145400	286743090	9300	9300	9300	9300	44
399	20231219	145300	286333890	9300	9310	9310	9300	48
400	20231219	145200	285887180	9310	9310	9310	9310	3
401	20231219	145100	285859250	9310	9310	9310	9310	17
402	20231219	145000	285700980	9310	9310	9310	9310	85
403	20231219	144900	284909630	9310	9300	9310	9300	5
404	20231219	144800	284863090	9300	9300	9300	9300	16
405	20231219	144700	284714290	9300	9300	9300	9300	73
406	20231219	144600	284035390	9300	9310	9310	9300	14
407	20231219	144500	283905060	9310	9310	9310	9310	3
408	20231219	144400	283877130	9310	9310	9310	9310	87
409	20231219	144300	283067160	9310	9310	9310	9310	15
410	20231219	144200	282927510	9310	9310	9310	9310	3
411	20231219	144100	282899580	9310	9310	9310	9310	86
412	20231219	144000	282098920	9310	9300	9310	9300	11
413	20231219	143900	281996540	9300	9310	9310	9300	2008
414	20231219	143800	263322070	9300	9300	9300	9300	73
415	20231219	143700	262643170	9300	9300	9300	9300	17
416	20231219	143600	262485070	9300	9300	9300	9300	8
417	20231219	143500	262410670	9300	9300	9310	9300	83
418	20231219	143400	261638100	9300	9300	9300	9300	16
419	20231219	143300	261489300	9300	9300	9300	9300	3
420	20231219	143200	261461400	9300	9300	9300	9300	86
421	20231219	143100	260661600	9300	9300	9300	9300	3
422	20231219	143000	260633700	9300	9300	9300	9300	16
423	20231219	142900	260484900	9300	9300	9300	9300	72
424	20231219	142800	259815300	9300	9300	9300	9300	17
425	20231219	142700	259657200	9300	9300	9300	9300	3
426	20231219	142600	259629300	9300	9300	9300	9300	86
427	20231219	142500	258829500	9300	9300	9300	9300	16
428	20231219	142400	258680700	9300	9300	9300	9300	3
429	20231219	142300	258652800	9300	9300	9300	9300	86
430	20231219	142200	257853000	9300	9300	9300	9300	2
431	20231219	142100	257834400	9300	9300	9300	9300	17
432	20231219	142000	257676300	9300	9300	9300	9300	73
433	20231219	141900	256997400	9300	9300	9300	9300	16
434	20231219	141800	256848600	9300	9300	9300	9300	3
435	20231219	141700	256820700	9310	9310	9310	9310	83
436	20231219	141600	256047970	9310	9310	9310	9310	16
437	20231219	141500	255899010	9310	9310	9310	9310	2
438	20231219	141400	255880390	9310	9310	9310	9310	87
439	20231219	141300	255070420	9310	9310	9310	9310	3
440	20231219	141200	255042490	9310	9300	9310	9300	1822
441	20231219	141100	238079680	9300	9300	9300	9300	2073
442	20231219	141000	218800780	9300	9300	9300	9300	16
443	20231219	140900	218651980	9300	9300	9300	9300	16
444	20231219	140800	218503180	9300	9300	9300	9300	72
445	20231219	140700	217833580	9300	9300	9300	9300	17
446	20231219	140600	217675480	9300	9300	9310	9300	9
447	20231219	140500	217591720	9300	9300	9300	9300	86
448	20231219	140400	216791920	9300	9300	9300	9300	3003
449	20231219	140300	188864020	9300	9300	9300	9300	16
450	20231219	140200	188715220	9310	9300	9310	9300	74
451	20231219	140100	188027010	9300	9300	9300	9300	15
452	20231219	140000	187887510	9300	9300	9310	9300	18
453	20231219	135900	187720090	9300	9300	9300	9300	73
454	20231219	135800	187041190	9300	9300	9300	9300	17
455	20231219	135700	186883090	9300	9300	9300	9300	3
456	20231219	135600	186855190	9300	9300	9300	9300	86
457	20231219	135500	186055390	9300	9300	9300	9300	3
458	20231219	135400	186027490	9300	9300	9300	9300	15
459	20231219	135300	185887990	9300	9300	9300	9300	73
460	20231219	135200	185209090	9300	9300	9300	9300	16
461	20231219	135100	185060290	9300	9300	9300	9300	17
462	20231219	135000	184902190	9300	9300	9300	9300	73
463	20231219	134900	184223290	9300	9300	9300	9300	16
464	20231219	134800	184074490	9300	9300	9300	9300	3
465	20231219	134700	184046590	9300	9310	9310	9300	170
466	20231219	134600	182464030	9310	9310	9310	9310	153
467	20231219	134500	181039600	9310	9310	9310	9310	215
468	20231219	134400	179037950	9310	9320	9320	9310	118
469	20231219	134300	177938200	9320	9320	9320	9320	223
470	20231219	134200	175859840	9320	9320	9320	9320	195
471	20231219	134100	174042440	9330	9330	9330	9330	128
472	20231219	134000	172848200	9330	9330	9330	9330	237
473	20231219	133900	170636990	9330	9330	9330	9330	155
474	20231219	133800	169190840	9330	9330	9330	9330	168
475	20231219	133700	167623400	9330	9330	9330	9330	225
476	20231219	133600	165524150	9330	9330	9330	9330	169
477	20231219	133500	163947380	9330	9330	9330	9330	168
478	20231219	133400	162379940	9330	9330	9330	9330	224
479	20231219	133300	160290020	9330	9330	9330	9330	167
480	20231219	133200	158731910	9330	9330	9330	9330	153
481	20231219	133100	157304420	9330	9330	9330	9330	238
482	20231219	133000	155083880	9330	9330	9330	9330	155
483	20231219	132900	153637730	9330	9330	9330	9330	168
484	20231219	132800	152070290	9330	9330	9330	9330	225
485	20231219	132700	149971040	9330	9330	9330	9330	169
486	20231219	132600	148394270	9330	9330	9330	9330	117
487	20231219	132500	147302660	9330	9330	9330	9330	75
488	20231219	132400	146602910	9330	9330	9330	9330	18
489	20231219	132300	146434970	9330	9330	9330	9330	5
490	20231219	132200	146388320	9330	9330	9330	9330	88
491	20231219	132100	145567280	9330	9330	9330	9330	5
492	20231219	132000	145520630	9330	9330	9330	9330	23
493	20231219	131900	145306040	9330	9330	9330	9330	72
494	20231219	131800	144634280	9330	9330	9330	9330	16
495	20231219	131700	144485000	9330	9330	9330	9330	16
496	20231219	131600	144335720	9330	9330	9330	9330	73
497	20231219	131500	143654630	9330	9330	9330	9330	16
498	20231219	131400	143505350	9330	9330	9330	9330	3
499	20231219	131300	143477360	9330	9330	9330	9330	87
500	20231219	131200	142665650	9330	9330	9330	9330	2
501	20231219	131100	142646990	9330	9330	9330	9330	16
502	20231219	131000	142497710	9330	9330	9330	9330	86
503	20231219	130900	141695330	9330	9330	9330	9330	3
504	20231219	130800	141667340	9330	9330	9330	9330	16
505	20231219	130700	141518060	9330	9330	9330	9330	73
506	20231219	130600	140836970	9330	9330	9330	9330	17
507	20231219	130500	140678360	9330	9330	9330	9330	2
508	20231219	130400	140659700	9330	9330	9330	9330	86
509	20231219	130300	139857320	9330	9330	9330	9330	3
510	20231219	130200	139829330	9330	9330	9330	9330	16
511	20231219	130100	139680050	9330	9330	9330	9330	86
512	20231219	130000	138877670	9330	9330	9330	9330	3
513	20231219	125900	138849680	9330	9330	9330	9330	16
514	20231219	125800	138700400	9330	9330	9330	9330	72
515	20231219	125700	138028640	9330	9330	9330	9330	17
516	20231219	125600	137870030	9330	9330	9330	9330	3
517	20231219	125500	137842040	9330	9330	9330	9330	86
518	20231219	125400	137039660	9330	9330	9330	9330	3
519	20231219	125300	137011670	9330	9330	9330	9330	16
520	20231219	125200	136862390	9330	9330	9330	9330	86
521	20231219	125100	136060010	9330	9330	9330	9330	2
522	20231219	125000	136041350	9330	9330	9330	9330	17
523	20231219	124900	135882740	9330	9330	9330	9330	73
524	20231219	124800	135201650	9330	9330	9330	9330	16
525	20231219	124700	135052370	9330	9330	9330	9330	3
526	20231219	124600	135024380	9330	9330	9330	9330	86
527	20231219	124500	134222000	9330	9330	9330	9330	16
528	20231219	124400	134072720	9330	9330	9330	9330	2
529	20231219	124300	134054060	9330	9330	9330	9330	87
530	20231219	124200	133242350	9330	9330	9330	9330	3
531	20231219	124100	133214360	9330	9330	9330	9330	16
532	20231219	124000	133065080	9330	9330	9330	9330	73
533	20231219	123900	132383990	9330	9330	9330	9330	16
534	20231219	123800	132234710	9330	9330	9330	9330	3
535	20231219	123700	132206720	9330	9330	9330	9330	85
536	20231219	123600	131413670	9330	9330	9330	9330	17
537	20231219	123500	131255060	9330	9330	9330	9330	3
538	20231219	123400	131227070	9330	9330	9330	9330	86
539	20231219	123300	130424690	9330	9330	9330	9330	3
540	20231219	123200	130396700	9330	9330	9330	9330	16
541	20231219	123100	130247420	9330	9330	9330	9330	73
542	20231219	123000	129566330	9330	9330	9330	9330	19
543	20231219	122900	129389060	9330	9340	9340	9330	9003
544	20231219	122800	45301070	9330	9330	9330	9330	191
545	20231219	122700	43519040	9330	9330	9330	9330	17
546	20231219	122600	43360430	9330	9330	9330	9330	3
547	20231219	122500	43332440	9320	9320	9320	9320	86
548	20231219	122400	42530920	9320	9320	9320	9320	3
549	20231219	122300	42502960	9320	9320	9320	9320	15
550	20231219	122200	42363160	9320	9320	9320	9320	73
551	20231219	122100	41682800	9320	9320	9320	9320	16
552	20231219	122000	41533680	9320	9320	9320	9320	3
553	20231219	121900	41505720	9320	9320	9320	9320	87
554	20231219	121800	40694880	9320	9320	9320	9320	3
555	20231219	121700	40666920	9320	9320	9320	9320	3
556	20231219	121600	40638960	9320	9320	9320	9320	72
557	20231219	121500	39967920	9320	9320	9320	9320	3
558	20231219	121400	39939960	9320	9320	9320	9320	3
559	20231219	121300	39912000	9320	9320	9320	9320	73
560	20231219	121200	39231640	9320	9320	9320	9320	3
561	20231219	121100	39203680	9320	9320	9320	9320	3
562	20231219	121000	39175720	9320	9320	9320	9320	73
563	20231219	120900	38495360	9320	9320	9320	9320	2
564	20231219	120800	38476720	9320	9320	9320	9320	3
565	20231219	120700	38448760	9320	9320	9320	9320	73
566	20231219	120600	37768400	9320	9320	9320	9320	3
567	20231219	120500	37740440	9320	9320	9320	9320	3
568	20231219	120400	37712480	9320	9320	9320	9320	73
569	20231219	120300	37032120	9320	9320	9320	9320	3
570	20231219	120200	37004160	9320	9320	9320	9320	2
571	20231219	120100	36985520	9320	9320	9320	9320	73
572	20231219	120000	36305160	9320	9320	9320	9320	3
573	20231219	115900	36277200	9320	9320	9320	9320	3
574	20231219	115800	36249240	9320	9320	9320	9320	73
575	20231219	115700	35568880	9320	9320	9320	9320	3
576	20231219	115600	35540920	9320	9320	9320	9320	3
577	20231219	115500	35512960	9320	9320	9320	9320	72
578	20231219	115400	34841920	9320	9320	9320	9320	3
579	20231219	115300	34813960	9320	9320	9320	9320	3
580	20231219	115200	34786000	9320	9320	9320	9320	73
581	20231219	115100	34105640	9320	9320	9320	9320	3
582	20231219	115000	34077680	9320	9320	9320	9320	3
583	20231219	114900	34049720	9320	9320	9320	9320	73
584	20231219	114800	33369360	9320	9320	9320	9320	2
585	20231219	114700	33350720	9320	9320	9320	9320	3
586	20231219	114600	33322760	9320	9320	9320	9320	73
587	20231219	114500	32642400	9320	9320	9320	9320	3
588	20231219	114400	32614440	9320	9320	9320	9320	3
589	20231219	114300	32586480	9320	9320	9320	9320	3
590	20231219	114200	32558520	9320	9320	9320	9320	73
591	20231219	114100	31878160	9320	9320	9320	9320	2
592	20231219	114000	31859520	9320	9320	9320	9320	3
593	20231219	113900	31831560	9320	9320	9320	9320	73
594	20231219	113800	31151200	9320	9320	9320	9320	3
595	20231219	113700	31123240	9320	9320	9320	9320	3
596	20231219	113600	31095280	9320	9320	9320	9320	73
597	20231219	113500	30414920	9320	9320	9320	9320	3
598	20231219	113400	30386960	9320	9320	9320	9320	2
599	20231219	113300	30368320	9320	9320	9320	9320	73
600	20231219	113200	29687960	9320	9320	9320	9320	3
601	20231219	113100	29660000	9320	9320	9320	9320	3
602	20231219	113000	29632040	9320	9320	9320	9320	73
603	20231219	112900	28951680	9320	9320	9320	9320	3
604	20231219	112800	28923720	9320	9320	9320	9320	3
605	20231219	112700	28895760	9320	9320	9320	9320	72
606	20231219	112600	28224720	9320	9320	9320	9320	3
607	20231219	112500	28196760	9320	9320	9320	9320	5
608	20231219	112400	28150160	9320	9320	9320	9320	73
609	20231219	112300	27469800	9320	9320	9320	9320	3
610	20231219	112200	27441840	9320	9320	9320	9320	3
611	20231219	112100	27413880	9320	9320	9320	9320	73
612	20231219	112000	26733520	9320	9320	9320	9320	2
613	20231219	111900	26714880	9320	9320	9320	9320	3
614	20231219	111800	26686920	9320	9320	9320	9320	73
615	20231219	111700	26006560	9320	9320	9320	9320	3
616	20231219	111600	25978600	9320	9320	9320	9320	3
617	20231219	111500	25950640	9320	9320	9320	9320	73
618	20231219	111400	25270280	9320	9320	9320	9320	3
619	20231219	111300	25242320	9320	9320	9320	9320	2
620	20231219	111200	25223680	9320	9320	9320	9320	73
621	20231219	111100	24543320	9320	9320	9320	9320	3
622	20231219	111000	24515360	9320	9320	9320	9320	3
623	20231219	110900	24487400	9320	9320	9320	9320	73
624	20231219	110800	23807040	9320	9320	9320	9320	3
625	20231219	110700	23779080	9320	9320	9320	9320	3
626	20231219	110600	23751120	9320	9320	9320	9320	72
627	20231219	110500	23080080	9320	9320	9320	9320	3
628	20231219	110400	23052120	9320	9320	9320	9320	3
629	20231219	110300	23024160	9320	9320	9320	9320	73
630	20231219	110200	22343800	9320	9320	9320	9320	3
631	20231219	110100	22315840	9320	9320	9320	9320	4
632	20231219	110000	22278560	9320	9320	9320	9320	73
633	20231219	105900	21598200	9320	9320	9320	9320	2
634	20231219	105800	21579560	9320	9320	9320	9320	3
635	20231219	105700	21551600	9320	9320	9320	9320	73
636	20231219	105600	20871240	9320	9320	9320	9320	3
637	20231219	105500	20843280	9320	9320	9320	9320	3
638	20231219	105400	20815320	9320	9320	9320	9320	73
639	20231219	105300	20134960	9320	9320	9320	9320	3
640	20231219	105200	20107000	9320	9320	9320	9320	2
641	20231219	105100	20088360	9320	9330	9330	9320	73
642	20231219	105000	19407280	9330	9330	9330	9330	3
643	20231219	104900	19379290	9330	9330	9330	9330	3
644	20231219	104800	19351300	9330	9330	9330	9330	73
645	20231219	104700	18670210	9330	9330	9330	9330	3
646	20231219	104600	18642220	9330	9330	9330	9330	3
647	20231219	104500	18614230	9330	9330	9330	9330	72
648	20231219	104400	17942470	9330	9330	9330	9330	3
649	20231219	104300	17914480	9330	9330	9330	9330	3
650	20231219	104200	17886490	9330	9330	9330	9330	73
651	20231219	104100	17205400	9330	9330	9330	9330	3
652	20231219	104000	17177410	9330	9330	9330	9330	3
653	20231219	103900	17149420	9330	9330	9330	9330	73
654	20231219	103800	16468330	9340	9330	9340	9330	461
655	20231219	103700	12162610	9330	9330	9330	9330	3
656	20231219	103600	12134620	9330	9330	9330	9330	73
657	20231219	103500	11453530	9330	9330	9330	9330	3
658	20231219	103400	11425540	9330	9330	9330	9330	3
659	20231219	103300	11397550	9330	9330	9330	9330	73
660	20231219	103200	10716460	9330	9330	9330	9330	3
661	20231219	103100	10688470	9330	9330	9330	9330	2
662	20231219	103000	10669810	9330	9330	9330	9330	73
663	20231219	102900	9988720	9330	9330	9330	9330	3
664	20231219	102800	9960730	9330	9330	9330	9330	3
665	20231219	102700	9932740	9330	9330	9330	9330	73
666	20231219	102600	9251650	9330	9330	9330	9330	3
667	20231219	102500	9223660	9330	9330	9330	9330	3
668	20231219	102400	9195670	9330	9330	9330	9330	72
669	20231219	102300	8523910	9330	9330	9330	9330	3
670	20231219	102200	8495920	9330	9330	9330	9330	3
671	20231219	102100	8467930	9330	9330	9330	9330	73
672	20231219	102000	7786840	9330	9330	9330	9330	3
673	20231219	101900	7758850	9330	9330	9330	9330	2
674	20231219	101800	7740190	9330	9330	9330	9330	73
675	20231219	101700	7059100	9330	9330	9330	9330	3
676	20231219	101600	7031110	9330	9330	9330	9330	3
677	20231219	101500	7003120	9330	9330	9330	9330	2
678	20231219	101400	6984460	9330	9330	9330	9330	3
679	20231219	101300	6956470	9330	9330	9330	9330	3
680	20231219	101200	6928480	9330	9330	9330	9330	2
681	20231219	101100	6909820	9330	9330	9330	9330	3
682	20231219	101000	6881830	9330	9330	9330	9330	3
683	20231219	100900	6853840	9330	9330	9330	9330	3
684	20231219	100800	6825850	9330	9330	9330	9330	2
685	20231219	100700	6807190	9330	9330	9330	9330	3
686	20231219	100600	6779200	9330	9330	9330	9330	3
687	20231219	100500	6751210	9330	9330	9330	9330	3
688	20231219	100400	6723220	9330	9330	9330	9330	2
689	20231219	100300	6704560	9330	9330	9330	9330	3
690	20231219	100200	6676570	9330	9330	9340	9330	33
691	20231219	100100	6368380	9330	9330	9330	9330	2
692	20231219	100000	6349720	9330	9330	9330	9330	3
693	20231219	095900	6321730	9330	9330	9330	9330	3
694	20231219	095800	6293740	9330	9330	9330	9330	3
695	20231219	095700	6265750	9330	9330	9330	9330	2
696	20231219	095600	6247090	9330	9330	9330	9330	3
697	20231219	095500	6219100	9330	9330	9330	9330	3
698	20231219	095400	6191110	9330	9320	9330	9320	3
699	20231219	095300	6163140	9320	9320	9320	9320	2
700	20231219	095200	6144500	9320	9320	9320	9320	3
701	20231219	095100	6116540	9320	9320	9320	9320	3
702	20231219	095000	6088580	9320	9320	9320	9320	2
703	20231219	094900	6069940	9320	9320	9320	9320	3
704	20231219	094800	6041980	9320	9320	9320	9320	3
705	20231219	094700	6014020	9320	9320	9320	9320	3
706	20231219	094600	5986060	9320	9320	9320	9320	2
707	20231219	094500	5967420	9320	9330	9340	9320	393
708	20231219	094400	2296840	9330	9330	9330	9330	3
709	20231219	094300	2268850	9330	9330	9330	9330	3
710	20231219	094200	2240860	9330	9330	9330	9330	2
711	20231219	094100	2222200	9330	9330	9330	9330	3
712	20231219	094000	2194210	9330	9330	9330	9330	3
713	20231219	093900	2166220	9330	9330	9330	9330	2
714	20231219	093800	2147560	9330	9330	9330	9330	3
715	20231219	093700	2119570	9320	9320	9320	9320	3
716	20231219	093600	2091610	9320	9320	9320	9320	3
717	20231219	093500	2063650	9320	9320	9320	9320	2
718	20231219	093400	2045010	9320	9320	9320	9320	3
719	20231219	093300	2017050	9320	9320	9320	9320	3
720	20231219	093200	1989090	9320	9320	9320	9320	3
721	20231219	093100	1961130	9320	9320	9320	9320	2
722	20231219	093000	1942490	9330	9330	9330	9330	0
723	20231219	092900	1942490	9330	9330	9330	9330	0
724	20231219	092800	1942490	9330	9330	9330	9330	3
725	20231219	092700	1914500	9330	9330	9330	9330	0
726	20231219	092600	1914500	9330	9330	9330	9330	0
727	20231219	092500	1914500	9330	9330	9330	9330	20
728	20231219	092400	1727900	9340	9340	9340	9340	0
729	20231219	092300	1727900	9340	9340	9340	9340	0
730	20231219	092200	1727900	9340	9340	9340	9340	0
731	20231219	092100	1727900	9340	9340	9340	9340	0
732	20231219	092000	1727900	9340	9340	9340	9340	0
733	20231219	091900	1727900	9340	9340	9340	9340	0
734	20231219	091800	1727900	9340	9340	9340	9340	0
735	20231219	091700	1727900	9340	9340	9340	9340	0
736	20231219	091600	1727900	9340	9340	9340	9340	0
737	20231219	091500	1727900	9340	9340	9340	9340	184
738	20231219	091400	9340	9340	9340	9340	9340	0
739	20231219	091300	9340	9340	9340	9340	9340	0
740	20231219	091200	9340	9340	9340	9340	9340	0
741	20231219	091100	9340	9340	9340	9340	9340	0
742	20231219	091000	9340	9340	9340	9340	9340	0
743	20231219	090900	9340	9340	9340	9340	9340	0
744	20231219	090800	9340	9340	9340	9340	9340	0
745	20231219	090700	9340	9340	9340	9340	9340	0
746	20231219	090600	9340	9340	9340	9340	9340	0
747	20231219	090500	9340	9340	9340	9340	9340	0
748	20231219	090400	9340	9340	9340	9340	9340	0
749	20231219	090300	9340	9340	9340	9340	9340	0
750	20231219	090200	9340	9340	9340	9340	9340	0
751	20231219	090100	9340	9340	9340	9340	9340	0
752	20231219	090000	9340	9340	9340	9340	9340	1