KissMeData/054670/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193300	333797620	9070	9070	9070	9070	1073
3	20231220	193200	333797620	9070	9070	9070	9070	0
4	20231220	193100	333797620	9070	9070	9070	9070	0
5	20231220	193000	333797620	9070	9070	9070	9070	0
6	20231220	192900	333797620	9070	9070	9070	9070	0
7	20231220	192800	333797620	9070	9070	9070	9070	0
8	20231220	192700	333797620	9070	9070	9070	9070	0
9	20231220	192600	333797620	9070	9070	9070	9070	0
10	20231220	192500	333797620	9070	9070	9070	9070	0
11	20231220	192400	333797620	9070	9070	9070	9070	0
12	20231220	192300	333797620	9070	9070	9070	9070	0
13	20231220	192200	333797620	9070	9070	9070	9070	0
14	20231220	192100	333797620	9070	9070	9070	9070	0
15	20231220	192000	333797620	9070	9070	9070	9070	0
16	20231220	191900	333797620	9070	9070	9070	9070	0
17	20231220	191800	333797620	9070	9070	9070	9070	0
18	20231220	191700	333797620	9070	9070	9070	9070	0
19	20231220	191600	333797620	9070	9070	9070	9070	0
20	20231220	191500	333797620	9070	9070	9070	9070	0
21	20231220	191400	333797620	9070	9070	9070	9070	0
22	20231220	191300	333797620	9070	9070	9070	9070	0
23	20231220	191200	333797620	9070	9070	9070	9070	0
24	20231220	191100	333797620	9070	9070	9070	9070	0
25	20231220	191000	333797620	9070	9070	9070	9070	0
26	20231220	190900	333797620	9070	9070	9070	9070	0
27	20231220	190800	333797620	9070	9070	9070	9070	0
28	20231220	190700	333797620	9070	9070	9070	9070	0
29	20231220	190600	333797620	9070	9070	9070	9070	0
30	20231220	190500	333797620	9070	9070	9070	9070	0
31	20231220	190400	333797620	9070	9070	9070	9070	0
32	20231220	190300	333797620	9070	9070	9070	9070	1073
33	20231220	190200	333797620	9070	9070	9070	9070	0
34	20231220	190100	333797620	9070	9070	9070	9070	0
35	20231220	190000	333797620	9070	9070	9070	9070	0
36	20231220	185900	333797620	9070	9070	9070	9070	0
37	20231220	185800	333797620	9070	9070	9070	9070	0
38	20231220	185700	333797620	9070	9070	9070	9070	0
39	20231220	185600	333797620	9070	9070	9070	9070	0
40	20231220	185500	333797620	9070	9070	9070	9070	0
41	20231220	185400	333797620	9070	9070	9070	9070	0
42	20231220	185300	333797620	9070	9070	9070	9070	0
43	20231220	185200	333797620	9070	9070	9070	9070	0
44	20231220	185100	333797620	9070	9070	9070	9070	0
45	20231220	185000	333797620	9070	9070	9070	9070	0
46	20231220	184900	333797620	9070	9070	9070	9070	0
47	20231220	184800	333797620	9070	9070	9070	9070	0
48	20231220	184700	333797620	9070	9070	9070	9070	0
49	20231220	184600	333797620	9070	9070	9070	9070	0
50	20231220	184500	333797620	9070	9070	9070	9070	0
51	20231220	184400	333797620	9070	9070	9070	9070	0
52	20231220	184300	333797620	9070	9070	9070	9070	0
53	20231220	184200	333797620	9070	9070	9070	9070	0
54	20231220	184100	333797620	9070	9070	9070	9070	0
55	20231220	184000	333797620	9070	9070	9070	9070	0
56	20231220	183900	333797620	9070	9070	9070	9070	0
57	20231220	183800	333797620	9070	9070	9070	9070	0
58	20231220	183700	333797620	9070	9070	9070	9070	0
59	20231220	183600	333797620	9070	9070	9070	9070	0
60	20231220	183500	333797620	9070	9070	9070	9070	0
61	20231220	183400	333797620	9070	9070	9070	9070	0
62	20231220	183300	333797620	9070	9070	9070	9070	1073
63	20231220	183200	333797620	9070	9070	9070	9070	0
64	20231220	183100	333797620	9070	9070	9070	9070	0
65	20231220	183000	333797620	9070	9070	9070	9070	0
66	20231220	182900	333797620	9070	9070	9070	9070	0
67	20231220	182800	333797620	9070	9070	9070	9070	0
68	20231220	182700	333797620	9070	9070	9070	9070	0
69	20231220	182600	333797620	9070	9070	9070	9070	0
70	20231220	182500	333797620	9070	9070	9070	9070	0
71	20231220	182400	333797620	9070	9070	9070	9070	0
72	20231220	182300	333797620	9070	9070	9070	9070	0
73	20231220	182200	333797620	9070	9070	9070	9070	0
74	20231220	182100	333797620	9070	9070	9070	9070	0
75	20231220	182000	333797620	9070	9070	9070	9070	0
76	20231220	181900	333797620	9070	9070	9070	9070	0
77	20231220	181800	333797620	9070	9070	9070	9070	0
78	20231220	181700	333797620	9070	9070	9070	9070	0
79	20231220	181600	333797620	9070	9070	9070	9070	0
80	20231220	181500	333797620	9070	9070	9070	9070	0
81	20231220	181400	333797620	9070	9070	9070	9070	0
82	20231220	181300	333797620	9070	9070	9070	9070	0
83	20231220	181200	333797620	9070	9070	9070	9070	0
84	20231220	181100	333797620	9070	9070	9070	9070	0
85	20231220	181000	333797620	9070	9070	9070	9070	0
86	20231220	180900	333797620	9070	9070	9070	9070	0
87	20231220	180800	333797620	9070	9070	9070	9070	0
88	20231220	180700	333797620	9070	9070	9070	9070	0
89	20231220	180600	333797620	9070	9070	9070	9070	0
90	20231220	180500	333797620	9070	9070	9070	9070	0
91	20231220	180400	333797620	9070	9070	9070	9070	0
92	20231220	180300	333797620	9070	9070	9070	9070	1073
93	20231220	180200	333797620	9070	9070	9070	9070	0
94	20231220	180100	333797620	9070	9070	9070	9070	0
95	20231220	180000	333797620	9070	9070	9070	9070	0
96	20231220	175900	333797620	9070	9070	9070	9070	0
97	20231220	175800	333797620	9070	9070	9070	9070	0
98	20231220	175700	333797620	9070	9070	9070	9070	0
99	20231220	175600	333797620	9070	9070	9070	9070	0
100	20231220	175500	333797620	9070	9070	9070	9070	0
101	20231220	175400	333797620	9070	9070	9070	9070	0
102	20231220	175300	333797620	9070	9070	9070	9070	0
103	20231220	175200	333797620	9070	9070	9070	9070	0
104	20231220	175100	333797620	9070	9070	9070	9070	0
105	20231220	175000	333797620	9070	9070	9070	9070	0
106	20231220	174900	333797620	9070	9070	9070	9070	0
107	20231220	174800	333797620	9070	9070	9070	9070	0
108	20231220	174700	333797620	9070	9070	9070	9070	0
109	20231220	174600	333797620	9070	9070	9070	9070	0
110	20231220	174500	333797620	9070	9070	9070	9070	0
111	20231220	174400	333797620	9070	9070	9070	9070	0
112	20231220	174300	333797620	9070	9070	9070	9070	0
113	20231220	174200	333797620	9070	9070	9070	9070	0
114	20231220	174100	333797620	9070	9070	9070	9070	0
115	20231220	174000	333797620	9070	9070	9070	9070	0
116	20231220	173900	333797620	9070	9070	9070	9070	0
117	20231220	173800	333797620	9070	9070	9070	9070	0
118	20231220	173700	333797620	9070	9070	9070	9070	0
119	20231220	173600	333797620	9070	9070	9070	9070	0
120	20231220	173500	333797620	9070	9070	9070	9070	0
121	20231220	173400	333797620	9070	9070	9070	9070	0
122	20231220	173300	333797620	9070	9070	9070	9070	1073
123	20231220	173200	333797620	9070	9070	9070	9070	0
124	20231220	173100	333797620	9070	9070	9070	9070	0
125	20231220	173000	333797620	9070	9070	9070	9070	0
126	20231220	172900	333797620	9070	9070	9070	9070	0
127	20231220	172800	333797620	9070	9070	9070	9070	0
128	20231220	172700	333797620	9070	9070	9070	9070	0
129	20231220	172600	333797620	9070	9070	9070	9070	0
130	20231220	172500	333797620	9070	9070	9070	9070	0
131	20231220	172400	333797620	9070	9070	9070	9070	0
132	20231220	172300	333797620	9070	9070	9070	9070	0
133	20231220	172200	333797620	9070	9070	9070	9070	0
134	20231220	172100	333797620	9070	9070	9070	9070	0
135	20231220	172000	333797620	9070	9070	9070	9070	0
136	20231220	171900	333797620	9070	9070	9070	9070	0
137	20231220	171800	333797620	9070	9070	9070	9070	0
138	20231220	171700	333797620	9070	9070	9070	9070	0
139	20231220	171600	333797620	9070	9070	9070	9070	0
140	20231220	171500	333797620	9070	9070	9070	9070	0
141	20231220	171400	333797620	9070	9070	9070	9070	0
142	20231220	171300	333797620	9070	9070	9070	9070	0
143	20231220	171200	333797620	9070	9070	9070	9070	0
144	20231220	171100	333797620	9070	9070	9070	9070	0
145	20231220	171000	333797620	9070	9070	9070	9070	0
146	20231220	170900	333797620	9070	9070	9070	9070	0
147	20231220	170800	333797620	9070	9070	9070	9070	0
148	20231220	170700	333797620	9070	9070	9070	9070	0
149	20231220	170600	333797620	9070	9070	9070	9070	0
150	20231220	170500	333797620	9070	9070	9070	9070	0
151	20231220	170400	333797620	9070	9070	9070	9070	0
152	20231220	170300	333797620	9070	9070	9070	9070	1073
153	20231220	170200	333797620	9070	9070	9070	9070	0
154	20231220	170100	333797620	9070	9070	9070	9070	0
155	20231220	170000	333797620	9070	9070	9070	9070	0
156	20231220	165900	333797620	9070	9070	9070	9070	0
157	20231220	165800	333797620	9070	9070	9070	9070	0
158	20231220	165700	333797620	9070	9070	9070	9070	0
159	20231220	165600	333797620	9070	9070	9070	9070	0
160	20231220	165500	333797620	9070	9070	9070	9070	0
161	20231220	165400	333797620	9070	9070	9070	9070	0
162	20231220	165300	333797620	9070	9070	9070	9070	0
163	20231220	165200	333797620	9070	9070	9070	9070	0
164	20231220	165100	333797620	9070	9070	9070	9070	0
165	20231220	165000	333797620	9070	9070	9070	9070	0
166	20231220	164900	333797620	9070	9070	9070	9070	0
167	20231220	164800	333797620	9070	9070	9070	9070	0
168	20231220	164700	333797620	9070	9070	9070	9070	0
169	20231220	164600	333797620	9070	9070	9070	9070	0
170	20231220	164500	333797620	9070	9070	9070	9070	0
171	20231220	164400	333797620	9070	9070	9070	9070	0
172	20231220	164300	333797620	9070	9070	9070	9070	0
173	20231220	164200	333797620	9070	9070	9070	9070	0
174	20231220	164100	333797620	9070	9070	9070	9070	0
175	20231220	164000	333797620	9070	9070	9070	9070	0
176	20231220	163900	333797620	9070	9070	9070	9070	0
177	20231220	163800	333797620	9070	9070	9070	9070	0
178	20231220	163700	333797620	9070	9070	9070	9070	0
179	20231220	163600	333797620	9070	9070	9070	9070	0
180	20231220	163500	333797620	9070	9070	9070	9070	0
181	20231220	163400	333797620	9070	9070	9070	9070	0
182	20231220	163300	333797620	9070	9070	9070	9070	1073
183	20231220	163200	333797620	9070	9070	9070	9070	0
184	20231220	163100	333797620	9070	9070	9070	9070	0
185	20231220	163000	333797620	9070	9070	9070	9070	0
186	20231220	162900	333797620	9070	9070	9070	9070	0
187	20231220	162800	333797620	9070	9070	9070	9070	0
188	20231220	162700	333797620	9070	9070	9070	9070	0
189	20231220	162600	333797620	9070	9070	9070	9070	0
190	20231220	162500	333797620	9070	9070	9070	9070	0
191	20231220	162400	333797620	9070	9070	9070	9070	0
192	20231220	162300	333797620	9070	9070	9070	9070	0
193	20231220	162200	333797620	9070	9070	9070	9070	0
194	20231220	162100	333797620	9070	9070	9070	9070	0
195	20231220	162000	333797620	9070	9070	9070	9070	0
196	20231220	161900	333797620	9070	9070	9070	9070	0
197	20231220	161800	333797620	9070	9070	9070	9070	0
198	20231220	161700	333797620	9070	9070	9070	9070	0
199	20231220	161600	333797620	9070	9070	9070	9070	0
200	20231220	161500	333797620	9070	9070	9070	9070	0
201	20231220	161400	333797620	9070	9070	9070	9070	0
202	20231220	161300	333797620	9070	9070	9070	9070	0
203	20231220	161200	333797620	9070	9070	9070	9070	0
204	20231220	161100	333797620	9070	9070	9070	9070	0
205	20231220	161000	333797620	9070	9070	9070	9070	0
206	20231220	160900	333797620	9070	9070	9070	9070	0
207	20231220	160800	333797620	9070	9070	9070	9070	0
208	20231220	160700	333797620	9070	9070	9070	9070	0
209	20231220	160600	333797620	9070	9070	9070	9070	0
210	20231220	160500	333797620	9070	9070	9070	9070	0
211	20231220	160400	333797620	9070	9070	9070	9070	0
212	20231220	160300	333797620	9070	9070	9070	9070	1073
213	20231220	160200	333797620	9070	9070	9070	9070	0
214	20231220	160100	333797620	9070	9070	9070	9070	0
215	20231220	160000	333797620	9070	9070	9070	9070	0
216	20231220	155900	333797620	9070	9070	9070	9070	0
217	20231220	155800	333797620	9070	9070	9070	9070	0
218	20231220	155700	333797620	9070	9070	9070	9070	0
219	20231220	155600	333797620	9070	9070	9070	9070	0
220	20231220	155500	333797620	9070	9070	9070	9070	0
221	20231220	155400	333797620	9070	9070	9070	9070	0
222	20231220	155300	333797620	9070	9070	9070	9070	0
223	20231220	155200	333797620	9070	9070	9070	9070	0
224	20231220	155100	333797620	9070	9070	9070	9070	0
225	20231220	155000	333797620	9070	9070	9070	9070	0
226	20231220	154900	333797620	9070	9070	9070	9070	0
227	20231220	154800	333797620	9070	9070	9070	9070	0
228	20231220	154700	333797620	9070	9070	9070	9070	0
229	20231220	154600	333797620	9070	9070	9070	9070	0
230	20231220	154500	333797620	9070	9070	9070	9070	0
231	20231220	154400	333797620	9070	9070	9070	9070	0
232	20231220	154300	333797620	9070	9070	9070	9070	0
233	20231220	154200	333797620	9070	9070	9070	9070	0
234	20231220	154100	333797620	9070	9070	9070	9070	0
235	20231220	154000	333797620	9070	9070	9070	9070	0
236	20231220	153900	333797620	9070	9070	9070	9070	0
237	20231220	153800	333797620	9070	9070	9070	9070	0
238	20231220	153700	333797620	9070	9070	9070	9070	0
239	20231220	153600	333797620	9070	9070	9070	9070	0
240	20231220	153500	333797620	9070	9070	9070	9070	0
241	20231220	153400	333797620	9070	9070	9070	9070	0
242	20231220	153300	333797620	9070	9070	9070	9070	1073
243	20231220	153200	333797620	9070	9070	9070	9070	0
244	20231220	153100	333797620	9070	9070	9070	9070	0
245	20231220	153000	333797620	9070	9070	9070	9070	1073
246	20231220	152900	324065510	9020	9020	9020	9020	0
247	20231220	152800	324065510	9020	9020	9020	9020	0
248	20231220	152700	324065510	9020	9020	9020	9020	0
249	20231220	152600	324065510	9020	9020	9020	9020	0
250	20231220	152500	324065510	9020	9020	9020	9020	0
251	20231220	152400	324065510	9020	9020	9020	9020	0
252	20231220	152300	324065510	9020	9020	9020	9020	0
253	20231220	152200	324065510	9020	9020	9020	9020	0
254	20231220	152100	324065510	9020	9020	9020	9020	0
255	20231220	152000	324065510	9020	9020	9020	9020	0
256	20231220	151900	324065510	9020	9020	9020	9020	60
257	20231220	151800	323524310	9020	9030	9030	9020	652
258	20231220	151700	317642850	9030	9030	9030	9030	22
259	20231220	151600	317444190	9040	9040	9040	9040	0
260	20231220	151500	317444190	9040	9040	9040	9040	0
261	20231220	151400	317444190	9040	9030	9040	9030	10
262	20231220	151300	317353870	9030	9030	9030	9030	166
263	20231220	151200	315854890	9030	9030	9030	9030	107
264	20231220	151100	314888680	9030	9030	9030	9030	270
265	20231220	151000	312450580	9040	9040	9040	9040	500
266	20231220	150900	307930580	9030	9030	9030	9030	12
267	20231220	150800	307822220	9030	9030	9030	9030	1
268	20231220	150700	307813190	9040	9040	9040	9040	7
269	20231220	150600	307749910	9030	9030	9030	9030	0
270	20231220	150500	307749910	9030	9030	9030	9030	127
271	20231220	150400	306603100	9030	9030	9030	9030	0
272	20231220	150300	306603100	9030	9030	9030	9030	0
273	20231220	150200	306603100	9030	9030	9030	9030	131
274	20231220	150100	305420170	9040	9040	9040	9040	0
275	20231220	150000	305420170	9040	9040	9040	9040	20
276	20231220	145900	305239370	9040	9040	9040	9040	0
277	20231220	145800	305239370	9040	9030	9040	9030	52
278	20231220	145700	304769300	9040	9030	9040	9030	53
279	20231220	145600	304290680	9030	9030	9030	9030	0
280	20231220	145500	304290680	9030	9030	9030	9030	0
281	20231220	145400	304290680	9030	9030	9030	9030	22
282	20231220	145300	304092020	9040	9040	9040	9040	110
283	20231220	145200	303097620	9030	9030	9030	9030	0
284	20231220	145100	303097620	9030	9030	9030	9030	0
285	20231220	145000	303097620	9030	9030	9030	9030	200
286	20231220	144900	301291620	9030	9030	9030	9030	1
287	20231220	144800	301282590	9010	9010	9010	9010	1
288	20231220	144700	301273580	9010	9030	9030	9010	1000
289	20231220	144600	292255360	9020	9030	9030	9020	958
290	20231220	144500	283613510	9030	9030	9030	9030	230
291	20231220	144400	281536610	9030	9030	9030	9030	0
292	20231220	144300	281536610	9030	9030	9030	9030	180
293	20231220	144200	279911210	9030	9030	9030	9030	5
294	20231220	144100	279866060	9030	9030	9030	9030	70
295	20231220	144000	279233960	9030	9030	9030	9030	0
296	20231220	143900	279233960	9030	9030	9030	9030	0
297	20231220	143800	279233960	9030	9030	9030	9030	1
298	20231220	143700	279224930	9030	9030	9030	9030	0
299	20231220	143600	279224930	9030	9030	9030	9030	0
300	20231220	143500	279224930	9030	9030	9030	9030	30
301	20231220	143400	278954030	9030	9030	9030	9030	0
302	20231220	143300	278954030	9030	9030	9030	9030	0
303	20231220	143200	278954030	9030	9030	9030	9030	0
304	20231220	143100	278954030	9030	9030	9030	9030	10
305	20231220	143000	278863730	9030	9030	9030	9030	49
306	20231220	142900	278421260	9030	9030	9030	9030	0
307	20231220	142800	278421260	9030	9030	9030	9030	0
308	20231220	142700	278421260	9030	9030	9030	9030	0
309	20231220	142600	278421260	9030	9030	9030	9030	42
310	20231220	142500	278042000	9040	9040	9040	9040	1
311	20231220	142400	278032960	9030	9030	9030	9030	4
312	20231220	142300	277996840	9040	9040	9040	9040	6
313	20231220	142200	277942600	9050	9050	9050	9050	0
314	20231220	142100	277942600	9050	9050	9050	9050	0
315	20231220	142000	277942600	9050	9050	9050	9050	0
316	20231220	141900	277942600	9050	9050	9050	9050	0
317	20231220	141800	277942600	9050	9050	9050	9050	0
318	20231220	141700	277942600	9050	9050	9050	9050	0
319	20231220	141600	277942600	9050	9050	9050	9050	0
320	20231220	141500	277942600	9050	9050	9050	9050	0
321	20231220	141400	277942600	9050	9050	9050	9050	0
322	20231220	141300	277942600	9050	9050	9050	9050	0
323	20231220	141200	277942600	9050	9050	9050	9050	0
324	20231220	141100	277942600	9050	9050	9050	9050	0
325	20231220	141000	277942600	9050	9050	9050	9050	1
326	20231220	140900	277933550	9030	9030	9030	9030	0
327	20231220	140800	277933550	9030	9040	9040	9030	303
328	20231220	140700	275196260	9030	9030	9030	9030	0
329	20231220	140600	275196260	9030	9030	9030	9030	11
330	20231220	140500	275096930	9060	9060	9060	9060	0
331	20231220	140400	275096930	9060	9060	9060	9060	0
332	20231220	140300	275096930	9060	9050	9060	9050	3
333	20231220	140200	275069770	9040	9040	9040	9040	0
334	20231220	140100	275069770	9040	9040	9040	9030	197
335	20231220	140000	273290650	9040	9040	9040	9040	5
336	20231220	135900	273245450	9060	9060	9060	9060	0
337	20231220	135800	273245450	9060	9060	9060	9060	13
338	20231220	135700	273127670	9070	9070	9070	9070	1
339	20231220	135600	273118600	9030	9030	9030	9030	0
340	20231220	135500	273118600	9030	9040	9040	9030	564
341	20231220	135400	268025180	9040	9050	9050	9040	1030
342	20231220	135300	258713680	9040	9040	9040	9040	0
343	20231220	135200	258713680	9040	9040	9040	9040	0
344	20231220	135100	258713680	9040	9040	9040	9040	23
345	20231220	135000	258505760	9040	9040	9040	9040	36
346	20231220	134900	258180320	9050	9050	9050	9050	24
347	20231220	134800	257963120	9050	9050	9050	9050	50
348	20231220	134700	257510620	9060	9060	9060	9060	0
349	20231220	134600	257510620	9060	9060	9060	9060	0
350	20231220	134500	257510620	9060	9060	9060	9060	0
351	20231220	134400	257510620	9060	9060	9060	9060	1480
352	20231220	134300	244101820	9070	9070	9070	9070	0
353	20231220	134200	244101820	9070	9070	9070	9070	0
354	20231220	134100	244101820	9070	9070	9070	9070	0
355	20231220	134000	244101820	9070	9070	9070	9070	0
356	20231220	133900	244101820	9070	9070	9070	9070	0
357	20231220	133800	244101820	9070	9060	9070	9060	45
358	20231220	133700	243694110	9060	9060	9060	9060	0
359	20231220	133600	243694110	9060	9060	9060	9060	0
360	20231220	133500	243694110	9060	9060	9060	9060	0
361	20231220	133400	243694110	9060	9060	9060	9060	0
362	20231220	133300	243694110	9060	9060	9060	9060	526
363	20231220	133200	238928550	9080	9080	9080	9060	42
364	20231220	133100	238547990	9060	9060	9060	9060	0
365	20231220	133000	238547990	9060	9060	9060	9060	278
366	20231220	132900	236029310	9060	9070	9080	9060	3652
367	20231220	132800	202907170	9070	9070	9070	9070	1
368	20231220	132700	202898100	9060	9060	9060	9060	594
369	20231220	132600	197516460	9060	9060	9060	9060	0
370	20231220	132500	197516460	9060	9060	9060	9060	428
371	20231220	132400	193638780	9050	9050	9050	9050	0
372	20231220	132300	193638780	9050	9050	9050	9050	0
373	20231220	132200	193638780	9050	9050	9050	9050	358
374	20231220	132100	190398880	9050	9050	9050	9050	11
375	20231220	132000	190299330	9050	9050	9050	9050	1
376	20231220	131900	190290280	9050	9050	9050	9050	0
377	20231220	131800	190290280	9050	9050	9050	9050	0
378	20231220	131700	190290280	9050	9050	9050	9050	1
379	20231220	131600	190281230	9030	9030	9030	9030	0
380	20231220	131500	190281230	9030	9030	9030	9030	59
381	20231220	131400	189748460	9030	9030	9030	9030	0
382	20231220	131300	189748460	9030	9030	9030	9030	0
383	20231220	131200	189748460	9030	9030	9030	9030	0
384	20231220	131100	189748460	9030	9030	9030	9030	0
385	20231220	131000	189748460	9030	9030	9030	9030	61
386	20231220	130900	189197630	9030	9030	9030	9030	40
387	20231220	130800	188836430	9030	9030	9030	9030	0
388	20231220	130700	188836430	9030	9040	9040	9030	222
389	20231220	130600	186829660	9040	9040	9040	9040	0
390	20231220	130500	186829660	9040	9040	9040	9040	10
391	20231220	130400	186739260	9040	9040	9040	9040	112
392	20231220	130300	185726780	9050	9050	9050	9050	0
393	20231220	130200	185726780	9050	9050	9050	9050	0
394	20231220	130100	185726780	9050	9050	9050	9050	0
395	20231220	130000	185726780	9050	9050	9050	9050	0
396	20231220	125900	185726780	9050	9050	9050	9050	0
397	20231220	125800	185726780	9050	9050	9050	9050	0
398	20231220	125700	185726780	9050	9050	9050	9050	0
399	20231220	125600	185726780	9050	9050	9050	9050	0
400	20231220	125500	185726780	9050	9050	9050	9050	0
401	20231220	125400	185726780	9050	9050	9050	9050	2
402	20231220	125300	185708680	9050	9050	9050	9050	0
403	20231220	125200	185708680	9050	9050	9050	9050	150
404	20231220	125100	184351180	9060	9060	9060	9060	0
405	20231220	125000	184351180	9060	9060	9060	9060	0
406	20231220	124900	184351180	9060	9060	9060	9060	0
407	20231220	124800	184351180	9060	9060	9060	9060	0
408	20231220	124700	184351180	9060	9060	9060	9060	0
409	20231220	124600	184351180	9060	9060	9060	9060	1
410	20231220	124500	184342120	9020	9020	9020	9020	100
411	20231220	124400	183440120	9050	9050	9050	9050	200
412	20231220	124300	181630120	9030	9030	9030	9030	2
413	20231220	124200	181612060	9030	9020	9030	9020	86
414	20231220	124100	180835980	9020	9020	9020	9020	379
415	20231220	124000	177417400	9020	9020	9020	9020	345
416	20231220	123900	174305500	9030	9030	9030	9030	0
417	20231220	123800	174305500	9030	9030	9030	9030	0
418	20231220	123700	174305500	9030	9030	9030	9030	12
419	20231220	123600	174197140	9030	9030	9030	9030	0
420	20231220	123500	174197140	9030	9030	9030	9030	0
421	20231220	123400	174197140	9030	9030	9030	9030	0
422	20231220	123300	174197140	9030	9030	9030	9030	111
423	20231220	123200	173194810	9030	9030	9030	9030	0
424	20231220	123100	173194810	9030	9030	9030	9030	200
425	20231220	123000	171388810	9050	9050	9050	9050	0
426	20231220	122900	171388810	9050	9050	9050	9050	0
427	20231220	122800	171388810	9050	9050	9050	9050	0
428	20231220	122700	171388810	9050	9050	9050	9050	0
429	20231220	122600	171388810	9050	9050	9050	9050	40
430	20231220	122500	171026810	9030	9030	9030	9030	0
431	20231220	122400	171026810	9030	9050	9050	9030	157
432	20231220	122300	169609080	9040	9040	9040	9040	33
433	20231220	122200	169310760	9040	9040	9040	9040	0
434	20231220	122100	169310760	9040	9040	9040	9040	0
435	20231220	122000	169310760	9040	9040	9040	9040	0
436	20231220	121900	169310760	9040	9040	9040	9040	72
437	20231220	121800	168659880	9030	9030	9030	9030	1
438	20231220	121700	168650850	9040	9040	9040	9040	60
439	20231220	121600	168108450	9040	9040	9040	9040	1
440	20231220	121500	168099410	9040	9040	9040	9040	0
441	20231220	121400	168099410	9040	9040	9040	9040	0
442	20231220	121300	168099410	9040	9040	9040	9040	0
443	20231220	121200	168099410	9040	9040	9040	9040	0
444	20231220	121100	168099410	9040	9040	9040	9040	0
445	20231220	121000	168099410	9040	9040	9040	9040	277
446	20231220	120900	165595330	9070	9060	9070	9060	2
447	20231220	120800	165577200	9050	9050	9050	9050	0
448	20231220	120700	165577200	9050	9050	9050	9050	0
449	20231220	120600	165577200	9050	9050	9050	9050	0
450	20231220	120500	165577200	9050	9060	9060	9050	160
451	20231220	120400	164127800	9060	9060	9060	9060	0
452	20231220	120300	164127800	9060	9060	9060	9060	0
453	20231220	120200	164127800	9060	9060	9060	9060	0
454	20231220	120100	164127800	9060	9060	9060	9060	0
455	20231220	120000	164127800	9060	9060	9060	9060	0
456	20231220	115900	164127800	9060	9060	9060	9060	0
457	20231220	115800	164127800	9060	9060	9060	9060	150
458	20231220	115700	162768800	9060	9060	9060	9060	0
459	20231220	115600	162768800	9060	9060	9060	9060	0
460	20231220	115500	162768800	9060	9060	9060	9060	10
461	20231220	115400	162678200	9030	9030	9030	9030	0
462	20231220	115300	162678200	9030	9030	9030	9030	0
463	20231220	115200	162678200	9030	9030	9030	9030	1
464	20231220	115100	162669170	9030	9030	9030	9030	0
465	20231220	115000	162669170	9030	9050	9050	9030	269
466	20231220	114900	160239850	9060	9060	9060	9060	0
467	20231220	114800	160239850	9060	9060	9060	9060	0
468	20231220	114700	160239850	9060	9060	9060	9060	0
469	20231220	114600	160239850	9060	9060	9060	9060	100
470	20231220	114500	159333850	9060	9060	9060	9060	0
471	20231220	114400	159333850	9060	9060	9060	9060	0
472	20231220	114300	159333850	9060	9060	9060	9060	0
473	20231220	114200	159333850	9060	9060	9060	9060	100
474	20231220	114100	158427850	9080	9080	9080	9080	0
475	20231220	114000	158427850	9080	9080	9080	9080	0
476	20231220	113900	158427850	9080	9080	9080	9080	0
477	20231220	113800	158427850	9080	9080	9080	9080	0
478	20231220	113700	158427850	9080	9080	9080	9080	1
479	20231220	113600	158418770	9060	9060	9060	9060	108
480	20231220	113500	157440290	9060	9060	9080	9060	5
481	20231220	113400	157394950	9080	9070	9080	9070	140
482	20231220	113300	156123760	9070	9070	9070	9070	0
483	20231220	113200	156123760	9070	9070	9070	9070	0
484	20231220	113100	156123760	9070	9070	9070	9070	0
485	20231220	113000	156123760	9070	9070	9070	9070	317
486	20231220	112900	153248570	9070	9040	9070	9040	100
487	20231220	112800	152343790	9040	9040	9040	9040	0
488	20231220	112700	152343790	9040	9040	9040	9040	0
489	20231220	112600	152343790	9040	9040	9040	9040	11
490	20231220	112500	152244350	9040	9040	9040	9040	0
491	20231220	112400	152244350	9040	9040	9040	9040	0
492	20231220	112300	152244350	9040	9040	9040	9040	0
493	20231220	112200	152244350	9040	9040	9040	9040	0
494	20231220	112100	152244350	9040	9040	9040	9040	0
495	20231220	112000	152244350	9040	9040	9040	9040	0
496	20231220	111900	152244350	9040	9040	9040	9040	0
497	20231220	111800	152244350	9040	9040	9040	9040	0
498	20231220	111700	152244350	9040	9040	9040	9040	1
499	20231220	111600	152235310	9040	9040	9040	9040	0
500	20231220	111500	152235310	9040	9040	9040	9040	0
501	20231220	111400	152235310	9040	9040	9040	9040	0
502	20231220	111300	152235310	9040	9040	9040	9040	0
503	20231220	111200	152235310	9040	9040	9040	9040	2
504	20231220	111100	152217230	9030	9030	9030	9030	0
505	20231220	111000	152217230	9030	9030	9030	9030	0
506	20231220	110900	152217230	9030	9030	9030	9030	0
507	20231220	110800	152217230	9030	9030	9030	9030	0
508	20231220	110700	152217230	9030	9040	9040	9030	2243
509	20231220	110600	131961590	9040	9060	9060	9040	101
510	20231220	110500	131048520	9020	9060	9060	9020	483
511	20231220	110400	126683110	9070	9070	9070	9070	0
512	20231220	110300	126683110	9070	9070	9070	9070	0
513	20231220	110200	126683110	9070	9070	9070	9070	0
514	20231220	110100	126683110	9070	9070	9070	9070	0
515	20231220	110000	126683110	9070	9070	9070	9070	0
516	20231220	105900	126683110	9070	9070	9070	9070	0
517	20231220	105800	126683110	9070	9070	9070	9070	0
518	20231220	105700	126683110	9070	9070	9070	9070	0
519	20231220	105600	126683110	9070	9050	9070	9050	821
520	20231220	105500	119253020	9050	9050	9050	9050	1
521	20231220	105400	119243970	9060	9060	9060	9060	0
522	20231220	105300	119243970	9060	9060	9060	9060	0
523	20231220	105200	119243970	9060	9060	9060	9060	1
524	20231220	105100	119234910	9060	9060	9060	9060	56
525	20231220	105000	118727550	9050	9050	9050	9050	0
526	20231220	104900	118727550	9050	9050	9050	9050	0
527	20231220	104800	118727550	9050	9050	9050	9050	1
528	20231220	104700	118718500	9060	9060	9060	9060	0
529	20231220	104600	118718500	9060	9060	9060	9060	0
530	20231220	104500	118718500	9060	9060	9060	9060	0
531	20231220	104400	118718500	9060	9060	9060	9060	0
532	20231220	104300	118718500	9060	9060	9060	9060	45
533	20231220	104200	118310800	9060	9060	9060	9060	0
534	20231220	104100	118310800	9060	9060	9060	9060	14
535	20231220	104000	118183960	9060	9060	9060	9060	0
536	20231220	103900	118183960	9060	9060	9060	9060	0
537	20231220	103800	118183960	9060	9060	9060	9060	0
538	20231220	103700	118183960	9060	9060	9060	9060	0
539	20231220	103600	118183960	9060	9060	9060	9060	3
540	20231220	103500	118156780	9060	9060	9060	9060	27
541	20231220	103400	117912160	9060	9060	9060	9060	0
542	20231220	103300	117912160	9060	9060	9060	9060	1
543	20231220	103200	117903100	9040	9040	9040	9040	0
544	20231220	103100	117903100	9040	9040	9040	9040	952
545	20231220	103000	109297020	9040	9040	9040	9040	780
546	20231220	102900	102245820	9040	9040	9040	9040	130
547	20231220	102800	101070620	9040	9040	9040	9030	92
548	20231220	102700	100239150	9040	9040	9040	9040	200
549	20231220	102600	98431150	9040	9040	9040	9040	36
550	20231220	102500	98105710	9040	9040	9040	9040	1
551	20231220	102400	98096670	9040	9040	9040	9040	1
552	20231220	102300	98087630	9040	9040	9040	9040	70
553	20231220	102200	97454830	9040	9050	9050	9040	59
554	20231220	102100	96920990	9050	9050	9050	9050	55
555	20231220	102000	96423240	9050	9050	9050	9050	0
556	20231220	101900	96423240	9050	9050	9050	9050	0
557	20231220	101800	96423240	9050	9050	9050	9050	1
558	20231220	101700	96414190	9060	9060	9060	9060	10
559	20231220	101600	96323590	9060	9060	9060	9060	1
560	20231220	101500	96314530	9050	9050	9050	9050	0
561	20231220	101400	96314530	9050	9050	9050	9050	0
562	20231220	101300	96314530	9050	9050	9050	9050	10
563	20231220	101200	96224030	9060	9060	9060	9060	0
564	20231220	101100	96224030	9060	9060	9060	9060	0
565	20231220	101000	96224030	9060	9060	9060	9060	285
566	20231220	100900	93641930	9060	9060	9060	9060	11
567	20231220	100800	93542270	9030	9030	9030	9030	0
568	20231220	100700	93542270	9030	9030	9030	9030	0
569	20231220	100600	93542270	9030	9030	9030	9030	26
570	20231220	100500	93307490	9030	9050	9050	9030	127
571	20231220	100400	92159880	9050	9050	9050	9050	5
572	20231220	100300	92114630	9050	9050	9050	9050	0
573	20231220	100200	92114630	9050	9050	9050	9050	22
574	20231220	100100	91915530	9050	9050	9050	9050	0
575	20231220	100000	91915530	9050	9050	9050	9050	0
576	20231220	095900	91915530	9050	9050	9050	9050	0
577	20231220	095800	91915530	9050	9060	9060	9050	12
578	20231220	095700	91806860	9060	9060	9060	9060	0
579	20231220	095600	91806860	9060	9060	9060	9060	39
580	20231220	095500	91453520	9060	9060	9060	9060	75
581	20231220	095400	90774020	9060	9060	9060	9060	0
582	20231220	095300	90774020	9060	9060	9060	9060	30
583	20231220	095200	90502220	9050	9050	9050	9050	99
584	20231220	095100	89606270	9050	9050	9050	9050	0
585	20231220	095000	89606270	9050	9050	9050	9050	0
586	20231220	094900	89606270	9050	9050	9050	9050	0
587	20231220	094800	89606270	9050	9050	9050	9050	0
588	20231220	094700	89606270	9050	9050	9050	9050	0
589	20231220	094600	89606270	9050	9040	9050	9040	11
590	20231220	094500	89506730	9040	9040	9040	9040	5
591	20231220	094400	89461530	9050	9050	9050	9050	0
592	20231220	094300	89461530	9050	9050	9050	9050	24
593	20231220	094200	89244330	9050	9050	9050	9050	100
594	20231220	094100	88339330	9050	9050	9050	9050	0
595	20231220	094000	88339330	9050	9050	9050	9050	11
596	20231220	093900	88239780	9060	9060	9060	9060	38
597	20231220	093800	87895500	9060	9060	9060	9060	20
598	20231220	093700	87714300	9060	9060	9060	9060	39
599	20231220	093600	87360960	9060	9060	9060	9060	50
600	20231220	093500	86907960	9060	9060	9060	9060	121
601	20231220	093400	85811700	9060	9060	9060	9060	349
602	20231220	093300	82649760	9060	9070	9070	9060	578
603	20231220	093200	77411080	9070	9080	9080	9070	6
604	20231220	093100	77356630	9080	9090	9090	9080	2
605	20231220	093000	77338460	9100	9050	9100	9050	1403
606	20231220	092900	64594150	9040	9040	9040	9040	0
607	20231220	092800	64594150	9040	9040	9040	9040	280
608	20231220	092700	62062950	9030	9030	9030	9030	4
609	20231220	092600	62026830	9040	9040	9040	9040	0
610	20231220	092500	62026830	9040	9030	9040	9030	504
611	20231220	092400	57471780	9040	9040	9040	9040	0
612	20231220	092300	57471780	9040	9040	9040	9040	10
613	20231220	092200	57381380	9040	9010	9040	9000	161
614	20231220	092100	55927990	9030	9030	9030	9030	0
615	20231220	092000	55927990	9030	9030	9040	9030	93
616	20231220	091900	55087710	9040	9040	9040	9040	1
617	20231220	091800	55078670	9040	9040	9040	9040	1
618	20231220	091700	55069630	9030	9030	9030	9030	0
619	20231220	091600	55069630	9030	9030	9030	9030	367
620	20231220	091500	51755620	9010	9010	9010	9010	0
621	20231220	091400	51755620	9010	8970	9010	8970	213
622	20231220	091300	49843650	9010	8980	9020	8960	2163
623	20231220	091200	30404680	8990	8990	8990	8990	0
624	20231220	091100	30404680	8990	8990	8990	8990	30
625	20231220	091000	30134980	9020	9020	9020	9020	0
626	20231220	090900	30134980	9020	9010	9020	9010	64
627	20231220	090800	29557860	9010	9010	9010	9010	1
628	20231220	090700	29548850	8970	8970	8970	8970	0
629	20231220	090600	29548850	8970	8970	8970	8960	2023
630	20231220	090500	11402950	8970	8970	8970	8970	0
631	20231220	090400	11402950	8970	8970	8970	8970	50
632	20231220	090300	10954450	8970	8970	8970	8970	0
633	20231220	090200	10954450	8970	8970	8970	8970	0
634	20231220	090100	10954450	8970	9010	9020	8970	599
635	20231220	090000	5576670	9020	8930	9030	8930	624