KissMeData/225190/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	203800	77003860	9580	9580	9580	9580	35
3	20231222	203700	77003860	9580	9580	9580	9580	0
4	20231222	203600	77003860	9580	9580	9580	9580	0
5	20231222	203500	77003860	9580	9580	9580	9580	0
6	20231222	203400	77003860	9580	9580	9580	9580	0
7	20231222	203300	77003860	9580	9580	9580	9580	0
8	20231222	203200	77003860	9580	9580	9580	9580	0
9	20231222	203100	77003860	9580	9580	9580	9580	0
10	20231222	203000	77003860	9580	9580	9580	9580	0
11	20231222	202900	77003860	9580	9580	9580	9580	0
12	20231222	202800	77003860	9580	9580	9580	9580	0
13	20231222	202700	77003860	9580	9580	9580	9580	0
14	20231222	202600	77003860	9580	9580	9580	9580	0
15	20231222	202500	77003860	9580	9580	9580	9580	0
16	20231222	202400	77003860	9580	9580	9580	9580	0
17	20231222	202300	77003860	9580	9580	9580	9580	0
18	20231222	202200	77003860	9580	9580	9580	9580	0
19	20231222	202100	77003860	9580	9580	9580	9580	0
20	20231222	202000	77003860	9580	9580	9580	9580	0
21	20231222	201900	77003860	9580	9580	9580	9580	0
22	20231222	201800	77003860	9580	9580	9580	9580	0
23	20231222	201700	77003860	9580	9580	9580	9580	0
24	20231222	201600	77003860	9580	9580	9580	9580	0
25	20231222	201500	77003860	9580	9580	9580	9580	0
26	20231222	201400	77003860	9580	9580	9580	9580	0
27	20231222	201300	77003860	9580	9580	9580	9580	0
28	20231222	201200	77003860	9580	9580	9580	9580	0
29	20231222	201100	77003860	9580	9580	9580	9580	0
30	20231222	201000	77003860	9580	9580	9580	9580	0
31	20231222	200900	77003860	9580	9580	9580	9580	0
32	20231222	200800	77003860	9580	9580	9580	9580	35
33	20231222	200700	77003860	9580	9580	9580	9580	0
34	20231222	200600	77003860	9580	9580	9580	9580	0
35	20231222	200500	77003860	9580	9580	9580	9580	0
36	20231222	200400	77003860	9580	9580	9580	9580	0
37	20231222	200300	77003860	9580	9580	9580	9580	0
38	20231222	200200	77003860	9580	9580	9580	9580	0
39	20231222	200100	77003860	9580	9580	9580	9580	0
40	20231222	200000	77003860	9580	9580	9580	9580	0
41	20231222	195900	77003860	9580	9580	9580	9580	0
42	20231222	195800	77003860	9580	9580	9580	9580	0
43	20231222	195700	77003860	9580	9580	9580	9580	0
44	20231222	195600	77003860	9580	9580	9580	9580	0
45	20231222	195500	77003860	9580	9580	9580	9580	0
46	20231222	195400	77003860	9580	9580	9580	9580	0
47	20231222	195300	77003860	9580	9580	9580	9580	0
48	20231222	195200	77003860	9580	9580	9580	9580	0
49	20231222	195100	77003860	9580	9580	9580	9580	0
50	20231222	195000	77003860	9580	9580	9580	9580	0
51	20231222	194900	77003860	9580	9580	9580	9580	0
52	20231222	194800	77003860	9580	9580	9580	9580	0
53	20231222	194700	77003860	9580	9580	9580	9580	0
54	20231222	194600	77003860	9580	9580	9580	9580	0
55	20231222	194500	77003860	9580	9580	9580	9580	0
56	20231222	194400	77003860	9580	9580	9580	9580	0
57	20231222	194300	77003860	9580	9580	9580	9580	0
58	20231222	194200	77003860	9580	9580	9580	9580	0
59	20231222	194100	77003860	9580	9580	9580	9580	0
60	20231222	194000	77003860	9580	9580	9580	9580	0
61	20231222	193900	77003860	9580	9580	9580	9580	0
62	20231222	193800	77003860	9580	9580	9580	9580	35
63	20231222	193700	77003860	9580	9580	9580	9580	0
64	20231222	193600	77003860	9580	9580	9580	9580	0
65	20231222	193500	77003860	9580	9580	9580	9580	0
66	20231222	193400	77003860	9580	9580	9580	9580	0
67	20231222	193300	77003860	9580	9580	9580	9580	0
68	20231222	193200	77003860	9580	9580	9580	9580	0
69	20231222	193100	77003860	9580	9580	9580	9580	0
70	20231222	193000	77003860	9580	9580	9580	9580	0
71	20231222	192900	77003860	9580	9580	9580	9580	0
72	20231222	192800	77003860	9580	9580	9580	9580	0
73	20231222	192700	77003860	9580	9580	9580	9580	0
74	20231222	192600	77003860	9580	9580	9580	9580	0
75	20231222	192500	77003860	9580	9580	9580	9580	0
76	20231222	192400	77003860	9580	9580	9580	9580	0
77	20231222	192300	77003860	9580	9580	9580	9580	0
78	20231222	192200	77003860	9580	9580	9580	9580	0
79	20231222	192100	77003860	9580	9580	9580	9580	0
80	20231222	192000	77003860	9580	9580	9580	9580	0
81	20231222	191900	77003860	9580	9580	9580	9580	0
82	20231222	191800	77003860	9580	9580	9580	9580	0
83	20231222	191700	77003860	9580	9580	9580	9580	0
84	20231222	191600	77003860	9580	9580	9580	9580	0
85	20231222	191500	77003860	9580	9580	9580	9580	0
86	20231222	191400	77003860	9580	9580	9580	9580	0
87	20231222	191300	77003860	9580	9580	9580	9580	0
88	20231222	191200	77003860	9580	9580	9580	9580	0
89	20231222	191100	77003860	9580	9580	9580	9580	0
90	20231222	191000	77003860	9580	9580	9580	9580	0
91	20231222	190900	77003860	9580	9580	9580	9580	0
92	20231222	190800	77003860	9580	9580	9580	9580	35
93	20231222	190700	77003860	9580	9580	9580	9580	0
94	20231222	190600	77003860	9580	9580	9580	9580	0
95	20231222	190500	77003860	9580	9580	9580	9580	0
96	20231222	190400	77003860	9580	9580	9580	9580	0
97	20231222	190300	77003860	9580	9580	9580	9580	0
98	20231222	190200	77003860	9580	9580	9580	9580	0
99	20231222	190100	77003860	9580	9580	9580	9580	0
100	20231222	190000	77003860	9580	9580	9580	9580	0
101	20231222	185900	77003860	9580	9580	9580	9580	0
102	20231222	185800	77003860	9580	9580	9580	9580	0
103	20231222	185700	77003860	9580	9580	9580	9580	0
104	20231222	185600	77003860	9580	9580	9580	9580	0
105	20231222	185500	77003860	9580	9580	9580	9580	0
106	20231222	185400	77003860	9580	9580	9580	9580	0
107	20231222	185300	77003860	9580	9580	9580	9580	0
108	20231222	185200	77003860	9580	9580	9580	9580	0
109	20231222	185100	77003860	9580	9580	9580	9580	0
110	20231222	185000	77003860	9580	9580	9580	9580	0
111	20231222	184900	77003860	9580	9580	9580	9580	0
112	20231222	184800	77003860	9580	9580	9580	9580	0
113	20231222	184700	77003860	9580	9580	9580	9580	0
114	20231222	184600	77003860	9580	9580	9580	9580	0
115	20231222	184500	77003860	9580	9580	9580	9580	0
116	20231222	184400	77003860	9580	9580	9580	9580	0
117	20231222	184300	77003860	9580	9580	9580	9580	0
118	20231222	184200	77003860	9580	9580	9580	9580	0
119	20231222	184100	77003860	9580	9580	9580	9580	0
120	20231222	184000	77003860	9580	9580	9580	9580	0
121	20231222	183900	77003860	9580	9580	9580	9580	0
122	20231222	183800	77003860	9580	9580	9580	9580	35
123	20231222	183700	77003860	9580	9580	9580	9580	0
124	20231222	183600	77003860	9580	9580	9580	9580	0
125	20231222	183500	77003860	9580	9580	9580	9580	0
126	20231222	183400	77003860	9580	9580	9580	9580	0
127	20231222	183300	77003860	9580	9580	9580	9580	0
128	20231222	183200	77003860	9580	9580	9580	9580	0
129	20231222	183100	77003860	9580	9580	9580	9580	0
130	20231222	183000	77003860	9580	9580	9580	9580	0
131	20231222	182900	77003860	9580	9580	9580	9580	0
132	20231222	182800	77003860	9580	9580	9580	9580	0
133	20231222	182700	77003860	9580	9580	9580	9580	0
134	20231222	182600	77003860	9580	9580	9580	9580	0
135	20231222	182500	77003860	9580	9580	9580	9580	0
136	20231222	182400	77003860	9580	9580	9580	9580	0
137	20231222	182300	77003860	9580	9580	9580	9580	0
138	20231222	182200	77003860	9580	9580	9580	9580	0
139	20231222	182100	77003860	9580	9580	9580	9580	0
140	20231222	182000	77003860	9580	9580	9580	9580	0
141	20231222	181900	77003860	9580	9580	9580	9580	0
142	20231222	181800	77003860	9580	9580	9580	9580	0
143	20231222	181700	77003860	9580	9580	9580	9580	0
144	20231222	181600	77003860	9580	9580	9580	9580	0
145	20231222	181500	77003860	9580	9580	9580	9580	0
146	20231222	181400	77003860	9580	9580	9580	9580	0
147	20231222	181300	77003860	9580	9580	9580	9580	0
148	20231222	181200	77003860	9580	9580	9580	9580	0
149	20231222	181100	77003860	9580	9580	9580	9580	0
150	20231222	181000	77003860	9580	9580	9580	9580	0
151	20231222	180900	77003860	9580	9580	9580	9580	0
152	20231222	180800	77003860	9580	9580	9580	9580	35
153	20231222	180700	77003860	9580	9580	9580	9580	0
154	20231222	180600	77003860	9580	9580	9580	9580	0
155	20231222	180500	77003860	9580	9580	9580	9580	0
156	20231222	180400	77003860	9580	9580	9580	9580	0
157	20231222	180300	77003860	9580	9580	9580	9580	0
158	20231222	180200	77003860	9580	9580	9580	9580	0
159	20231222	180100	77003860	9580	9580	9580	9580	0
160	20231222	180000	77003860	9580	9580	9580	9580	0
161	20231222	175900	77003860	9580	9580	9580	9580	0
162	20231222	175800	77003860	9580	9580	9580	9580	0
163	20231222	175700	77003860	9580	9580	9580	9580	0
164	20231222	175600	77003860	9580	9580	9580	9580	0
165	20231222	175500	77003860	9580	9580	9580	9580	0
166	20231222	175400	77003860	9580	9580	9580	9580	0
167	20231222	175300	77003860	9580	9580	9580	9580	0
168	20231222	175200	77003860	9580	9580	9580	9580	0
169	20231222	175100	77003860	9580	9580	9580	9580	0
170	20231222	175000	77003860	9580	9580	9580	9580	0
171	20231222	174900	77003860	9580	9580	9580	9580	0
172	20231222	174800	77003860	9580	9580	9580	9580	0
173	20231222	174700	77003860	9580	9580	9580	9580	0
174	20231222	174600	77003860	9580	9580	9580	9580	0
175	20231222	174500	77003860	9580	9580	9580	9580	0
176	20231222	174400	77003860	9580	9580	9580	9580	0
177	20231222	174300	77003860	9580	9580	9580	9580	0
178	20231222	174200	77003860	9580	9580	9580	9580	0
179	20231222	174100	77003860	9580	9580	9580	9580	0
180	20231222	174000	77003860	9580	9580	9580	9580	0
181	20231222	173900	77003860	9580	9580	9580	9580	0
182	20231222	173800	77003860	9580	9580	9580	9580	35
183	20231222	173700	77003860	9580	9580	9580	9580	0
184	20231222	173600	77003860	9580	9580	9580	9580	0
185	20231222	173500	77003860	9580	9580	9580	9580	0
186	20231222	173400	77003860	9580	9580	9580	9580	0
187	20231222	173300	77003860	9580	9580	9580	9580	0
188	20231222	173200	77003860	9580	9580	9580	9580	0
189	20231222	173100	77003860	9580	9580	9580	9580	0
190	20231222	173000	77003860	9580	9580	9580	9580	0
191	20231222	172900	77003860	9580	9580	9580	9580	0
192	20231222	172800	77003860	9580	9580	9580	9580	0
193	20231222	172700	77003860	9580	9580	9580	9580	0
194	20231222	172600	77003860	9580	9580	9580	9580	0
195	20231222	172500	77003860	9580	9580	9580	9580	0
196	20231222	172400	77003860	9580	9580	9580	9580	0
197	20231222	172300	77003860	9580	9580	9580	9580	0
198	20231222	172200	77003860	9580	9580	9580	9580	0
199	20231222	172100	77003860	9580	9580	9580	9580	0
200	20231222	172000	77003860	9580	9580	9580	9580	0
201	20231222	171900	77003860	9580	9580	9580	9580	0
202	20231222	171800	77003860	9580	9580	9580	9580	0
203	20231222	171700	77003860	9580	9580	9580	9580	0
204	20231222	171600	77003860	9580	9580	9580	9580	0
205	20231222	171500	77003860	9580	9580	9580	9580	0
206	20231222	171400	77003860	9580	9580	9580	9580	0
207	20231222	171300	77003860	9580	9580	9580	9580	0
208	20231222	171200	77003860	9580	9580	9580	9580	0
209	20231222	171100	77003860	9580	9580	9580	9580	0
210	20231222	171000	77003860	9580	9580	9580	9580	0
211	20231222	170900	77003860	9580	9580	9580	9580	0
212	20231222	170800	77003860	9580	9580	9580	9580	35
213	20231222	170700	77003860	9580	9580	9580	9580	0
214	20231222	170600	77003860	9580	9580	9580	9580	0
215	20231222	170500	77003860	9580	9580	9580	9580	0
216	20231222	170400	77003860	9580	9580	9580	9580	0
217	20231222	170300	77003860	9580	9580	9580	9580	0
218	20231222	170200	77003860	9580	9580	9580	9580	0
219	20231222	170100	77003860	9580	9580	9580	9580	0
220	20231222	170000	77003860	9580	9580	9580	9580	0
221	20231222	165900	77003860	9580	9580	9580	9580	0
222	20231222	165800	77003860	9580	9580	9580	9580	0
223	20231222	165700	77003860	9580	9580	9580	9580	0
224	20231222	165600	77003860	9580	9580	9580	9580	0
225	20231222	165500	77003860	9580	9580	9580	9580	0
226	20231222	165400	77003860	9580	9580	9580	9580	0
227	20231222	165300	77003860	9580	9580	9580	9580	0
228	20231222	165200	77003860	9580	9580	9580	9580	0
229	20231222	165100	77003860	9580	9580	9580	9580	0
230	20231222	165000	77003860	9580	9580	9580	9580	0
231	20231222	164900	77003860	9580	9580	9580	9580	0
232	20231222	164800	77003860	9580	9580	9580	9580	0
233	20231222	164700	77003860	9580	9580	9580	9580	0
234	20231222	164600	77003860	9580	9580	9580	9580	0
235	20231222	164500	77003860	9580	9580	9580	9580	0
236	20231222	164400	77003860	9580	9580	9580	9580	0
237	20231222	164300	77003860	9580	9580	9580	9580	0
238	20231222	164200	77003860	9580	9580	9580	9580	0
239	20231222	164100	77003860	9580	9580	9580	9580	0
240	20231222	164000	77003860	9580	9580	9580	9580	0
241	20231222	163900	77003860	9580	9580	9580	9580	0
242	20231222	163800	77003860	9580	9580	9580	9580	35
243	20231222	163700	77003860	9580	9580	9580	9580	0
244	20231222	163600	77003860	9580	9580	9580	9580	0
245	20231222	163500	77003860	9580	9580	9580	9580	0
246	20231222	163400	77003860	9580	9580	9580	9580	0
247	20231222	163300	77003860	9580	9580	9580	9580	0
248	20231222	163200	77003860	9580	9580	9580	9580	0
249	20231222	163100	77003860	9580	9580	9580	9580	0
250	20231222	163000	77003860	9580	9580	9580	9580	0
251	20231222	162900	77003860	9580	9580	9580	9580	0
252	20231222	162800	77003860	9580	9580	9580	9580	0
253	20231222	162700	77003860	9580	9580	9580	9580	0
254	20231222	162600	77003860	9580	9580	9580	9580	0
255	20231222	162500	77003860	9580	9580	9580	9580	0
256	20231222	162400	77003860	9580	9580	9580	9580	0
257	20231222	162300	77003860	9580	9580	9580	9580	0
258	20231222	162200	77003860	9580	9580	9580	9580	0
259	20231222	162100	77003860	9580	9580	9580	9580	0
260	20231222	162000	77003860	9580	9580	9580	9580	0
261	20231222	161900	77003860	9580	9580	9580	9580	0
262	20231222	161800	77003860	9580	9580	9580	9580	0
263	20231222	161700	77003860	9580	9580	9580	9580	0
264	20231222	161600	77003860	9580	9580	9580	9580	0
265	20231222	161500	77003860	9580	9580	9580	9580	0
266	20231222	161400	77003860	9580	9580	9580	9580	0
267	20231222	161300	77003860	9580	9580	9580	9580	0
268	20231222	161200	77003860	9580	9580	9580	9580	0
269	20231222	161100	77003860	9580	9580	9580	9580	0
270	20231222	161000	77003860	9580	9580	9580	9580	0
271	20231222	160900	77003860	9580	9580	9580	9580	0
272	20231222	160800	77003860	9580	9580	9580	9580	35
273	20231222	160700	77003860	9580	9580	9580	9580	0
274	20231222	160600	77003860	9580	9580	9580	9580	0
275	20231222	160500	77003860	9580	9580	9580	9580	0
276	20231222	160400	77003860	9580	9580	9580	9580	0
277	20231222	160300	77003860	9580	9580	9580	9580	0
278	20231222	160200	77003860	9580	9580	9580	9580	0
279	20231222	160100	77003860	9580	9580	9580	9580	0
280	20231222	160000	77003860	9580	9580	9580	9580	0
281	20231222	155900	77003860	9580	9580	9580	9580	0
282	20231222	155800	77003860	9580	9580	9580	9580	0
283	20231222	155700	77003860	9580	9580	9580	9580	0
284	20231222	155600	77003860	9580	9580	9580	9580	0
285	20231222	155500	77003860	9580	9580	9580	9580	0
286	20231222	155400	77003860	9580	9580	9580	9580	0
287	20231222	155300	77003860	9580	9580	9580	9580	0
288	20231222	155200	77003860	9580	9580	9580	9580	0
289	20231222	155100	77003860	9580	9580	9580	9580	0
290	20231222	155000	77003860	9580	9580	9580	9580	0
291	20231222	154900	77003860	9580	9580	9580	9580	0
292	20231222	154800	77003860	9580	9580	9580	9580	0
293	20231222	154700	77003860	9580	9580	9580	9580	0
294	20231222	154600	77003860	9580	9580	9580	9580	0
295	20231222	154500	77003860	9580	9580	9580	9580	0
296	20231222	154400	77003860	9580	9580	9580	9580	0
297	20231222	154300	77003860	9580	9580	9580	9580	0
298	20231222	154200	77003860	9580	9580	9580	9580	0
299	20231222	154100	77003860	9580	9580	9580	9580	0
300	20231222	154000	77003860	9580	9580	9580	9580	0
301	20231222	153900	77003860	9580	9580	9580	9580	0
302	20231222	153800	77003860	9580	9580	9580	9580	35
303	20231222	153700	77003860	9580	9580	9580	9580	0
304	20231222	153600	77003860	9580	9580	9580	9580	0
305	20231222	153500	77003860	9580	9580	9580	9580	0
306	20231222	153400	77003860	9580	9580	9580	9580	0
307	20231222	153300	77003860	9580	9580	9580	9580	0
308	20231222	153200	77003860	9580	9580	9580	9580	0
309	20231222	153100	77003860	9580	9580	9580	9580	0
310	20231222	153000	77003860	9580	9580	9580	9580	35
311	20231222	152900	76668560	9580	9580	9580	9580	0
312	20231222	152800	76668560	9580	9580	9580	9580	0
313	20231222	152700	76668560	9580	9580	9580	9580	0
314	20231222	152600	76668560	9580	9580	9580	9580	0
315	20231222	152500	76668560	9580	9580	9580	9580	0
316	20231222	152400	76668560	9580	9580	9580	9580	0
317	20231222	152300	76668560	9580	9580	9580	9580	0
318	20231222	152200	76668560	9580	9580	9580	9580	0
319	20231222	152100	76668560	9580	9580	9580	9580	0
320	20231222	152000	76668560	9580	9580	9580	9580	0
321	20231222	151900	76668560	9580	9580	9580	9580	0
322	20231222	151800	76668560	9580	9580	9580	9580	0
323	20231222	151700	76668560	9580	9580	9580	9580	0
324	20231222	151600	76668560	9580	9580	9580	9580	0
325	20231222	151500	76668560	9580	9580	9580	9580	0
326	20231222	151400	76668560	9580	9580	9580	9580	0
327	20231222	151300	76668560	9580	9580	9580	9580	0
328	20231222	151200	76668560	9580	9580	9580	9580	0
329	20231222	151100	76668560	9580	9580	9580	9580	0
330	20231222	151000	76668560	9580	9580	9580	9580	0
331	20231222	150900	76668560	9580	9620	9620	9580	101
332	20231222	150800	75698300	9620	9620	9620	9620	0
333	20231222	150700	75698300	9620	9620	9620	9620	0
334	20231222	150600	75698300	9620	9620	9620	9620	10
335	20231222	150500	75602100	9620	9620	9620	9620	0
336	20231222	150400	75602100	9620	9620	9620	9620	3
337	20231222	150300	75573240	9620	9620	9620	9620	0
338	20231222	150200	75573240	9620	9620	9620	9620	0
339	20231222	150100	75573240	9620	9620	9620	9620	1
340	20231222	150000	75563620	9620	9620	9620	9620	0
341	20231222	145900	75563620	9620	9610	9620	9590	1247
342	20231222	145800	63596200	9620	9620	9620	9620	1
343	20231222	145700	63586580	9610	9610	9610	9610	0
344	20231222	145600	63586580	9610	9610	9610	9610	2
345	20231222	145500	63567360	9620	9620	9620	9620	1
346	20231222	145400	63557740	9620	9620	9620	9620	0
347	20231222	145300	63557740	9620	9620	9620	9620	0
348	20231222	145200	63557740	9620	9620	9620	9620	1
349	20231222	145100	63548120	9620	9620	9620	9620	0
350	20231222	145000	63548120	9620	9620	9620	9620	0
351	20231222	144900	63548120	9620	9620	9620	9620	1
352	20231222	144800	63538500	9620	9620	9620	9620	0
353	20231222	144700	63538500	9620	9620	9620	9620	0
354	20231222	144600	63538500	9620	9630	9630	9620	88
355	20231222	144500	62691930	9620	9620	9620	9620	20
356	20231222	144400	62499530	9630	9630	9630	9630	0
357	20231222	144300	62499530	9630	9630	9630	9620	18
358	20231222	144200	62326350	9630	9630	9630	9630	0
359	20231222	144100	62326350	9630	9630	9630	9630	0
360	20231222	144000	62326350	9630	9620	9630	9620	390
361	20231222	143900	58574540	9620	9620	9620	9620	0
362	20231222	143800	58574540	9620	9620	9620	9620	0
363	20231222	143700	58574540	9620	9620	9620	9620	1
364	20231222	143600	58564920	9610	9610	9610	9610	1
365	20231222	143500	58555310	9610	9610	9610	9610	1
366	20231222	143400	58545700	9620	9620	9620	9620	11
367	20231222	143300	58439880	9620	9620	9620	9620	0
368	20231222	143200	58439880	9620	9620	9620	9620	0
369	20231222	143100	58439880	9620	9620	9620	9620	1
370	20231222	143000	58430260	9600	9600	9600	9600	0
371	20231222	142900	58430260	9600	9600	9600	9600	0
372	20231222	142800	58430260	9600	9620	9620	9600	31
373	20231222	142700	58132640	9600	9600	9600	9600	1
374	20231222	142600	58123040	9620	9620	9620	9620	0
375	20231222	142500	58123040	9620	9620	9620	9620	1
376	20231222	142400	58113420	9620	9620	9620	9620	0
377	20231222	142300	58113420	9620	9620	9620	9620	0
378	20231222	142200	58113420	9620	9620	9620	9620	1
379	20231222	142100	58103800	9620	9620	9620	9620	0
380	20231222	142000	58103800	9620	9620	9620	9620	0
381	20231222	141900	58103800	9620	9620	9620	9620	1
382	20231222	141800	58094180	9620	9620	9620	9620	0
383	20231222	141700	58094180	9620	9620	9620	9620	0
384	20231222	141600	58094180	9620	9620	9620	9620	1
385	20231222	141500	58084560	9620	9620	9620	9620	0
386	20231222	141400	58084560	9620	9620	9620	9620	0
387	20231222	141300	58084560	9620	9620	9620	9620	1
388	20231222	141200	58074940	9620	9620	9620	9620	0
389	20231222	141100	58074940	9620	9620	9620	9620	0
390	20231222	141000	58074940	9620	9620	9620	9620	0
391	20231222	140900	58074940	9620	9620	9620	9620	0
392	20231222	140800	58074940	9620	9620	9620	9620	0
393	20231222	140700	58074940	9620	9620	9620	9620	0
394	20231222	140600	58074940	9620	9620	9620	9620	0
395	20231222	140500	58074940	9620	9620	9620	9620	0
396	20231222	140400	58074940	9620	9620	9620	9620	0
397	20231222	140300	58074940	9620	9620	9620	9620	132
398	20231222	140200	56805100	9620	9620	9620	9620	2
399	20231222	140100	56785860	9620	9620	9620	9620	1
400	20231222	140000	56776240	9610	9610	9610	9610	0
401	20231222	135900	56776240	9610	9610	9610	9610	0
402	20231222	135800	56776240	9610	9610	9610	9610	150
403	20231222	135700	55334740	9610	9610	9610	9610	70
404	20231222	135600	54662040	9610	9610	9610	9610	5
405	20231222	135500	54613990	9610	9610	9610	9610	0
406	20231222	135400	54613990	9610	9610	9610	9610	1
407	20231222	135300	54604380	9610	9610	9610	9610	0
408	20231222	135200	54604380	9610	9610	9610	9610	0
409	20231222	135100	54604380	9610	9610	9610	9610	0
410	20231222	135000	54604380	9610	9610	9610	9610	0
411	20231222	134900	54604380	9610	9610	9610	9610	0
412	20231222	134800	54604380	9610	9610	9610	9610	0
413	20231222	134700	54604380	9610	9610	9610	9610	1
414	20231222	134600	54594770	9610	9610	9610	9610	0
415	20231222	134500	54594770	9610	9610	9610	9610	87
416	20231222	134400	53758700	9620	9620	9620	9620	0
417	20231222	134300	53758700	9620	9620	9620	9620	0
418	20231222	134200	53758700	9620	9620	9620	9620	0
419	20231222	134100	53758700	9620	9620	9620	9620	101
420	20231222	134000	52787080	9620	9620	9620	9620	1
421	20231222	133900	52777460	9620	9620	9620	9620	0
422	20231222	133800	52777460	9620	9620	9620	9620	1
423	20231222	133700	52767840	9620	9620	9620	9620	0
424	20231222	133600	52767840	9620	9620	9620	9620	0
425	20231222	133500	52767840	9620	9620	9620	9620	0
426	20231222	133400	52767840	9620	9620	9620	9620	0
427	20231222	133300	52767840	9620	9620	9620	9620	1
428	20231222	133200	52758220	9620	9620	9620	9620	77
429	20231222	133100	52017480	9620	9620	9620	9620	36
430	20231222	133000	51671160	9610	9610	9610	9610	0
431	20231222	132900	51671160	9610	9610	9610	9610	0
432	20231222	132800	51671160	9610	9610	9610	9610	9
433	20231222	132700	51584670	9620	9620	9620	9620	0
434	20231222	132600	51584670	9620	9620	9620	9620	1
435	20231222	132500	51575050	9620	9620	9620	9620	0
436	20231222	132400	51575050	9620	9620	9620	9620	0
437	20231222	132300	51575050	9620	9620	9620	9620	1
438	20231222	132200	51565430	9620	9620	9620	9620	35
439	20231222	132100	51228730	9620	9620	9620	9620	0
440	20231222	132000	51228730	9620	9620	9620	9620	0
441	20231222	131900	51228730	9620	9620	9620	9620	1
442	20231222	131800	51219110	9620	9620	9620	9620	0
443	20231222	131700	51219110	9620	9620	9620	9620	0
444	20231222	131600	51219110	9620	9620	9620	9620	0
445	20231222	131500	51219110	9620	9620	9620	9620	0
446	20231222	131400	51219110	9620	9620	9620	9620	0
447	20231222	131300	51219110	9620	9620	9620	9620	54
448	20231222	131200	50699630	9620	9620	9620	9620	1
449	20231222	131100	50690010	9620	9620	9620	9620	0
450	20231222	131000	50690010	9620	9620	9620	9620	0
451	20231222	130900	50690010	9620	9620	9620	9620	0
452	20231222	130800	50690010	9620	9620	9620	9620	0
453	20231222	130700	50690010	9620	9620	9620	9620	0
454	20231222	130600	50690010	9620	9620	9620	9620	1183
455	20231222	130500	39309550	9620	9620	9620	9620	2
456	20231222	130400	39290310	9600	9600	9600	9600	0
457	20231222	130300	39290310	9600	9600	9600	9600	0
458	20231222	130200	39290310	9600	9600	9600	9600	0
459	20231222	130100	39290310	9600	9600	9600	9600	22
460	20231222	130000	39079110	9620	9620	9620	9620	5
461	20231222	125900	39031010	9620	9620	9620	9620	0
462	20231222	125800	39031010	9620	9620	9620	9620	2
463	20231222	125700	39011770	9620	9620	9620	9620	0
464	20231222	125600	39011770	9620	9620	9620	9620	10
465	20231222	125500	38915570	9620	9620	9620	9620	0
466	20231222	125400	38915570	9620	9620	9620	9620	0
467	20231222	125300	38915570	9620	9620	9620	9620	0
468	20231222	125200	38915570	9620	9620	9620	9620	0
469	20231222	125100	38915570	9620	9620	9620	9620	2
470	20231222	125000	38896330	9620	9620	9620	9620	0
471	20231222	124900	38896330	9620	9620	9620	9620	0
472	20231222	124800	38896330	9620	9620	9620	9620	0
473	20231222	124700	38896330	9620	9620	9620	9620	0
474	20231222	124600	38896330	9620	9620	9620	9620	0
475	20231222	124500	38896330	9620	9620	9620	9620	0
476	20231222	124400	38896330	9620	9620	9620	9620	2
477	20231222	124300	38877090	9620	9620	9620	9620	0
478	20231222	124200	38877090	9620	9620	9620	9620	0
479	20231222	124100	38877090	9620	9620	9620	9620	0
480	20231222	124000	38877090	9620	9620	9620	9620	0
481	20231222	123900	38877090	9620	9620	9620	9620	0
482	20231222	123800	38877090	9620	9620	9620	9620	0
483	20231222	123700	38877090	9620	9620	9620	9620	2
484	20231222	123600	38857850	9620	9620	9620	9620	0
485	20231222	123500	38857850	9620	9620	9620	9620	0
486	20231222	123400	38857850	9620	9620	9620	9620	0
487	20231222	123300	38857850	9620	9620	9620	9620	0
488	20231222	123200	38857850	9620	9620	9620	9620	153
489	20231222	123100	37385990	9620	9620	9620	9620	0
490	20231222	123000	37385990	9620	9620	9620	9620	2
491	20231222	122900	37366750	9620	9620	9620	9620	0
492	20231222	122800	37366750	9620	9620	9620	9620	0
493	20231222	122700	37366750	9620	9620	9620	9620	0
494	20231222	122600	37366750	9620	9620	9620	9620	50
495	20231222	122500	36885750	9620	9620	9620	9620	1
496	20231222	122400	36876130	9620	9620	9620	9620	1
497	20231222	122300	36866510	9620	9620	9620	9620	2
498	20231222	122200	36847270	9620	9620	9620	9620	3
499	20231222	122100	36818410	9620	9620	9620	9620	2
500	20231222	122000	36799170	9620	9620	9620	9620	0
501	20231222	121900	36799170	9620	9620	9620	9620	0
502	20231222	121800	36799170	9620	9620	9620	9620	0
503	20231222	121700	36799170	9620	9620	9620	9620	0
504	20231222	121600	36799170	9620	9620	9620	9620	2
505	20231222	121500	36779930	9600	9600	9600	9600	0
506	20231222	121400	36779930	9600	9600	9600	9600	0
507	20231222	121300	36779930	9600	9600	9600	9600	8
508	20231222	121200	36703130	9600	9600	9600	9600	5
509	20231222	121100	36655130	9620	9620	9620	9620	0
510	20231222	121000	36655130	9620	9620	9620	9620	0
511	20231222	120900	36655130	9620	9620	9620	9620	2
512	20231222	120800	36635890	9610	9610	9610	9610	0
513	20231222	120700	36635890	9610	9610	9610	9610	0
514	20231222	120600	36635890	9610	9610	9610	9610	0
515	20231222	120500	36635890	9610	9610	9610	9610	0
516	20231222	120400	36635890	9610	9610	9610	9610	1
517	20231222	120300	36626280	9620	9620	9620	9620	0
518	20231222	120200	36626280	9620	9620	9620	9620	2
519	20231222	120100	36607040	9620	9620	9620	9620	0
520	20231222	120000	36607040	9620	9620	9620	9620	0
521	20231222	115900	36607040	9620	9620	9620	9620	0
522	20231222	115800	36607040	9620	9620	9620	9620	0
523	20231222	115700	36607040	9620	9620	9620	9620	0
524	20231222	115600	36607040	9620	9620	9620	9620	0
525	20231222	115500	36607040	9620	9620	9620	9620	2
526	20231222	115400	36587800	9610	9610	9610	9610	0
527	20231222	115300	36587800	9610	9610	9610	9610	0
528	20231222	115200	36587800	9610	9610	9610	9610	0
529	20231222	115100	36587800	9610	9610	9610	9610	0
530	20231222	115000	36587800	9610	9610	9610	9610	0
531	20231222	114900	36587800	9610	9610	9610	9610	0
532	20231222	114800	36587800	9610	9610	9610	9610	2
533	20231222	114700	36568580	9620	9620	9620	9620	0
534	20231222	114600	36568580	9620	9620	9620	9620	0
535	20231222	114500	36568580	9620	9620	9620	9620	0
536	20231222	114400	36568580	9620	9620	9620	9620	0
537	20231222	114300	36568580	9620	9620	9620	9620	0
538	20231222	114200	36568580	9620	9620	9620	9620	0
539	20231222	114100	36568580	9620	9620	9620	9620	2
540	20231222	114000	36549340	9570	9570	9570	9570	0
541	20231222	113900	36549340	9570	9570	9570	9570	0
542	20231222	113800	36549340	9570	9570	9570	9570	0
543	20231222	113700	36549340	9570	9610	9610	9570	200
544	20231222	113600	34631120	9620	9620	9620	9620	0
545	20231222	113500	34631120	9620	9620	9620	9620	1
546	20231222	113400	34621500	9620	9620	9620	9620	0
547	20231222	113300	34621500	9620	9620	9620	9620	0
548	20231222	113200	34621500	9620	9620	9620	9620	0
549	20231222	113100	34621500	9620	9620	9620	9620	0
550	20231222	113000	34621500	9620	9620	9620	9620	0
551	20231222	112900	34621500	9620	9620	9620	9620	0
552	20231222	112800	34621500	9620	9620	9620	9620	0
553	20231222	112700	34621500	9620	9620	9620	9620	0
554	20231222	112600	34621500	9620	9620	9620	9620	0
555	20231222	112500	34621500	9620	9620	9620	9620	2
556	20231222	112400	34602260	9620	9620	9620	9620	0
557	20231222	112300	34602260	9620	9620	9620	9620	0
558	20231222	112200	34602260	9620	9620	9620	9620	0
559	20231222	112100	34602260	9620	9620	9620	9620	0
560	20231222	112000	34602260	9620	9620	9620	9620	0
561	20231222	111900	34602260	9620	9620	9620	9620	0
562	20231222	111800	34602260	9620	9620	9620	9620	2
563	20231222	111700	34583020	9620	9620	9620	9620	0
564	20231222	111600	34583020	9620	9620	9620	9620	1
565	20231222	111500	34573400	9620	9620	9620	9620	0
566	20231222	111400	34573400	9620	9620	9620	9620	0
567	20231222	111300	34573400	9620	9620	9620	9620	0
568	20231222	111200	34573400	9620	9620	9620	9620	0
569	20231222	111100	34573400	9620	9620	9620	9620	2
570	20231222	111000	34554160	9620	9620	9620	9620	1
571	20231222	110900	34544540	9610	9610	9610	9610	5
572	20231222	110800	34496490	9620	9620	9620	9620	20
573	20231222	110700	34304090	9620	9620	9620	9620	0
574	20231222	110600	34304090	9620	9620	9620	9620	0
575	20231222	110500	34304090	9620	9620	9620	9620	0
576	20231222	110400	34304090	9620	9620	9620	9620	2
577	20231222	110300	34284850	9610	9610	9610	9610	0
578	20231222	110200	34284850	9610	9610	9610	9610	50
579	20231222	110100	33804350	9610	9610	9610	9610	0
580	20231222	110000	33804350	9610	9610	9610	9610	6
581	20231222	105900	33746690	9620	9620	9620	9620	0
582	20231222	105800	33746690	9620	9620	9620	9620	0
583	20231222	105700	33746690	9620	9620	9620	9620	15
584	20231222	105600	33602390	9620	9620	9620	9620	2
585	20231222	105500	33583150	9620	9620	9620	9620	0
586	20231222	105400	33583150	9620	9620	9620	9620	0
587	20231222	105300	33583150	9620	9620	9620	9620	0
588	20231222	105200	33583150	9620	9620	9620	9620	1
589	20231222	105100	33573530	9620	9620	9620	9620	0
590	20231222	105000	33573530	9620	9620	9620	9620	2
591	20231222	104900	33554290	9610	9610	9610	9610	11
592	20231222	104800	33448580	9610	9610	9610	9610	18
593	20231222	104700	33275600	9610	9610	9610	9610	1
594	20231222	104600	33265990	9610	9610	9610	9610	400
595	20231222	104500	29421990	9610	9610	9610	9610	7
596	20231222	104400	29354720	9610	9610	9610	9610	0
597	20231222	104300	29354720	9610	9610	9610	9610	2
598	20231222	104200	29335500	9610	9610	9610	9610	21
599	20231222	104100	29133690	9610	9610	9610	9610	0
600	20231222	104000	29133690	9610	9610	9610	9610	7
601	20231222	103900	29066420	9610	9610	9610	9610	1
602	20231222	103800	29056810	9610	9610	9610	9610	0
603	20231222	103700	29056810	9610	9610	9610	9610	0
604	20231222	103600	29056810	9610	9610	9610	9610	2
605	20231222	103500	29037590	9610	9610	9610	9610	12
606	20231222	103400	28922270	9610	9610	9610	9610	0
607	20231222	103300	28922270	9610	9610	9610	9610	0
608	20231222	103200	28922270	9610	9610	9610	9610	0
609	20231222	103100	28922270	9610	9610	9610	9610	0
610	20231222	103000	28922270	9610	9610	9610	9610	0
611	20231222	102900	28922270	9610	9610	9610	9610	12
612	20231222	102800	28806950	9590	9590	9590	9590	0
613	20231222	102700	28806950	9590	9590	9590	9590	0
614	20231222	102600	28806950	9590	9600	9600	9590	4
615	20231222	102500	28768560	9610	9610	9610	9610	0
616	20231222	102400	28768560	9610	9610	9610	9610	0
617	20231222	102300	28768560	9610	9610	9610	9610	0
618	20231222	102200	28768560	9610	9610	9610	9610	2
619	20231222	102100	28749340	9610	9610	9610	9610	0
620	20231222	102000	28749340	9610	9610	9610	9610	5
621	20231222	101900	28701290	9600	9600	9600	9600	0
622	20231222	101800	28701290	9600	9600	9600	9600	3
623	20231222	101700	28672490	9600	9600	9600	9600	0
624	20231222	101600	28672490	9600	9600	9600	9600	2
625	20231222	101500	28653290	9600	9600	9600	9600	2
626	20231222	101400	28634090	9600	9600	9600	9600	0
627	20231222	101300	28634090	9600	9600	9600	9600	0
628	20231222	101200	28634090	9600	9600	9600	9600	0
629	20231222	101100	28634090	9600	9600	9600	9600	0
630	20231222	101000	28634090	9600	9600	9600	9600	0
631	20231222	100900	28634090	9600	9600	9600	9600	0
632	20231222	100800	28634090	9600	9610	9610	9600	3
633	20231222	100700	28605270	9610	9610	9610	9610	0
634	20231222	100600	28605270	9610	9610	9610	9610	0
635	20231222	100500	28605270	9610	9610	9610	9610	0
636	20231222	100400	28605270	9610	9610	9610	9610	0
637	20231222	100300	28605270	9610	9610	9610	9610	0
638	20231222	100200	28605270	9610	9600	9610	9600	500
639	20231222	100100	23800440	9600	9600	9600	9600	3
640	20231222	100000	23771640	9600	9600	9600	9600	5
641	20231222	095900	23723640	9600	9600	9600	9600	0
642	20231222	095800	23723640	9600	9600	9600	9600	39
643	20231222	095700	23349240	9590	9590	9590	9590	631
644	20231222	095600	17297950	9600	9600	9600	9600	0
645	20231222	095500	17297950	9600	9600	9600	9600	0
646	20231222	095400	17297950	9600	9600	9600	9600	3
647	20231222	095300	17269150	9600	9600	9600	9600	1
648	20231222	095200	17259550	9600	9600	9600	9600	0
649	20231222	095100	17259550	9600	9600	9600	9600	23
650	20231222	095000	17038750	9600	9600	9600	9600	0
651	20231222	094900	17038750	9600	9600	9600	9600	11
652	20231222	094800	16933150	9600	9600	9600	9600	0
653	20231222	094700	16933150	9600	9600	9600	9600	2
654	20231222	094600	16913950	9600	9600	9600	9600	0
655	20231222	094500	16913950	9600	9600	9600	9600	0
656	20231222	094400	16913950	9600	9600	9600	9600	20
657	20231222	094300	16721950	9600	9600	9600	9600	0
658	20231222	094200	16721950	9600	9600	9600	9600	0
659	20231222	094100	16721950	9600	9600	9600	9600	10
660	20231222	094000	16625950	9600	9600	9600	9600	5
661	20231222	093900	16577950	9600	9600	9600	9600	3
662	20231222	093800	16549150	9600	9600	9600	9600	15
663	20231222	093700	16405150	9600	9600	9600	9600	5
664	20231222	093600	16357150	9590	9590	9590	9590	164
665	20231222	093500	14784390	9590	9590	9590	9590	0
666	20231222	093400	14784390	9590	9590	9590	9590	1
667	20231222	093300	14774800	9600	9600	9600	9600	0
668	20231222	093200	14774800	9600	9600	9600	9600	0
669	20231222	093100	14774800	9600	9600	9600	9600	0
670	20231222	093000	14774800	9600	9600	9600	9600	2
671	20231222	092900	14755600	9600	9600	9600	9600	1
672	20231222	092800	14746000	9590	9590	9590	9590	0
673	20231222	092700	14746000	9590	9590	9590	9590	0
674	20231222	092600	14746000	9590	9590	9590	9590	1
675	20231222	092500	14736410	9600	9600	9600	9600	0
676	20231222	092400	14736410	9600	9600	9600	9600	0
677	20231222	092300	14736410	9600	9600	9600	9600	0
678	20231222	092200	14736410	9600	9590	9600	9590	27
679	20231222	092100	14477450	9600	9600	9600	9600	0
680	20231222	092000	14477450	9600	9600	9600	9600	0
681	20231222	091900	14477450	9600	9600	9600	9600	34
682	20231222	091800	14151050	9600	9600	9600	9600	57
683	20231222	091700	13603850	9610	9610	9610	9610	1
684	20231222	091600	13594240	9610	9610	9610	9610	0
685	20231222	091500	13594240	9610	9610	9610	9610	11
686	20231222	091400	13488530	9610	9600	9610	9600	31
687	20231222	091300	13190910	9610	9610	9610	9610	0
688	20231222	091200	13190910	9610	9610	9610	9610	4
689	20231222	091100	13152470	9610	9600	9610	9600	21
690	20231222	091000	12950760	9610	9610	9610	9610	6
691	20231222	090900	12893100	9620	9620	9620	9620	0
692	20231222	090800	12893100	9620	9620	9620	9620	0
693	20231222	090700	12893100	9620	9620	9620	9620	10
694	20231222	090600	12796900	9620	9620	9620	9620	0
695	20231222	090500	12796900	9620	9620	9620	9620	1
696	20231222	090400	12787280	9620	9600	9620	9600	1000
697	20231222	090300	3172970	9600	9600	9600	9600	50
698	20231222	090200	2692970	9610	9610	9620	9610	69
699	20231222	090100	2029820	9620	9620	9620	9620	0
700	20231222	090000	2029820	9620	9620	9620	9620	211