KissMeData/011230/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185500	17281189895	4725	4725	4725	4725	276
3	20231222	185400	17281189895	4725	4725	4725	4725	0
4	20231222	185300	17281189895	4725	4725	4725	4725	0
5	20231222	185200	17281189895	4725	4725	4725	4725	0
6	20231222	185100	17281189895	4725	4725	4725	4725	0
7	20231222	185000	17281189895	4725	4725	4725	4725	0
8	20231222	184900	17281189895	4725	4725	4725	4725	0
9	20231222	184800	17281189895	4725	4725	4725	4725	0
10	20231222	184700	17281189895	4725	4725	4725	4725	0
11	20231222	184600	17281189895	4725	4725	4725	4725	0
12	20231222	184500	17281189895	4725	4725	4725	4725	0
13	20231222	184400	17281189895	4725	4725	4725	4725	0
14	20231222	184300	17281189895	4725	4725	4725	4725	0
15	20231222	184200	17281189895	4725	4725	4725	4725	0
16	20231222	184100	17281189895	4725	4725	4725	4725	0
17	20231222	184000	17281189895	4725	4725	4725	4725	0
18	20231222	183900	17281189895	4725	4725	4725	4725	0
19	20231222	183800	17281189895	4725	4725	4725	4725	0
20	20231222	183700	17281189895	4725	4725	4725	4725	0
21	20231222	183600	17281189895	4725	4725	4725	4725	0
22	20231222	183500	17281189895	4725	4725	4725	4725	0
23	20231222	183400	17281189895	4725	4725	4725	4725	0
24	20231222	183300	17281189895	4725	4725	4725	4725	0
25	20231222	183200	17281189895	4725	4725	4725	4725	0
26	20231222	183100	17281189895	4725	4725	4725	4725	0
27	20231222	183000	17281189895	4725	4725	4725	4725	0
28	20231222	182900	17281189895	4725	4725	4725	4725	0
29	20231222	182800	17281189895	4725	4725	4725	4725	0
30	20231222	182700	17281189895	4725	4725	4725	4725	0
31	20231222	182600	17281189895	4725	4725	4725	4725	0
32	20231222	182500	17281189895	4725	4725	4725	4725	276
33	20231222	182400	17281189895	4725	4725	4725	4725	0
34	20231222	182300	17281189895	4725	4725	4725	4725	0
35	20231222	182200	17281189895	4725	4725	4725	4725	0
36	20231222	182100	17281189895	4725	4725	4725	4725	0
37	20231222	182000	17281189895	4725	4725	4725	4725	0
38	20231222	181900	17281189895	4725	4725	4725	4725	0
39	20231222	181800	17281189895	4725	4725	4725	4725	0
40	20231222	181700	17281189895	4725	4725	4725	4725	0
41	20231222	181600	17281189895	4725	4725	4725	4725	0
42	20231222	181500	17281189895	4725	4725	4725	4725	0
43	20231222	181400	17281189895	4725	4725	4725	4725	0
44	20231222	181300	17281189895	4725	4725	4725	4725	0
45	20231222	181200	17281189895	4725	4725	4725	4725	0
46	20231222	181100	17281189895	4725	4725	4725	4725	0
47	20231222	181000	17281189895	4725	4725	4725	4725	0
48	20231222	180900	17281189895	4725	4725	4725	4725	0
49	20231222	180800	17281189895	4725	4725	4725	4725	0
50	20231222	180700	17281189895	4725	4725	4725	4725	0
51	20231222	180600	17281189895	4725	4725	4725	4725	0
52	20231222	180500	17281189895	4725	4725	4725	4725	0
53	20231222	180400	17281189895	4725	4725	4725	4725	0
54	20231222	180300	17281189895	4725	4725	4725	4725	0
55	20231222	180200	17281189895	4725	4725	4725	4725	0
56	20231222	180100	17281189895	4725	4725	4725	4725	0
57	20231222	180000	17281189895	4725	4725	4725	4725	0
58	20231222	175900	17281189895	4725	4725	4725	4725	0
59	20231222	175800	17281189895	4725	4725	4725	4725	0
60	20231222	175700	17281189895	4725	4725	4725	4725	0
61	20231222	175600	17281189895	4725	4725	4725	4725	0
62	20231222	175500	17281189895	4725	4725	4725	4725	276
63	20231222	175400	17281189895	4725	4725	4725	4725	0
64	20231222	175300	17281189895	4725	4725	4725	4725	0
65	20231222	175200	17281189895	4725	4725	4725	4725	0
66	20231222	175100	17281189895	4725	4725	4725	4725	0
67	20231222	175000	17281189895	4725	4725	4725	4725	0
68	20231222	174900	17281189895	4725	4725	4725	4725	0
69	20231222	174800	17281189895	4725	4725	4725	4725	0
70	20231222	174700	17281189895	4725	4725	4725	4725	0
71	20231222	174600	17281189895	4725	4725	4725	4725	0
72	20231222	174500	17281189895	4725	4725	4725	4725	0
73	20231222	174400	17281189895	4725	4725	4725	4725	0
74	20231222	174300	17281189895	4725	4725	4725	4725	0
75	20231222	174200	17281189895	4725	4725	4725	4725	0
76	20231222	174100	17281189895	4725	4725	4725	4725	0
77	20231222	174000	17281189895	4725	4725	4725	4725	0
78	20231222	173900	17281189895	4725	4725	4725	4725	0
79	20231222	173800	17281189895	4725	4725	4725	4725	0
80	20231222	173700	17281189895	4725	4725	4725	4725	0
81	20231222	173600	17281189895	4725	4725	4725	4725	0
82	20231222	173500	17281189895	4725	4725	4725	4725	0
83	20231222	173400	17281189895	4725	4725	4725	4725	0
84	20231222	173300	17281189895	4725	4725	4725	4725	0
85	20231222	173200	17281189895	4725	4725	4725	4725	0
86	20231222	173100	17281189895	4725	4725	4725	4725	0
87	20231222	173000	17281189895	4725	4725	4725	4725	0
88	20231222	172900	17281189895	4725	4725	4725	4725	0
89	20231222	172800	17281189895	4725	4725	4725	4725	0
90	20231222	172700	17281189895	4725	4725	4725	4725	0
91	20231222	172600	17281189895	4725	4725	4725	4725	0
92	20231222	172500	17281189895	4725	4725	4725	4725	276
93	20231222	172400	17281189895	4725	4725	4725	4725	0
94	20231222	172300	17281189895	4725	4725	4725	4725	0
95	20231222	172200	17281189895	4725	4725	4725	4725	0
96	20231222	172100	17281189895	4725	4725	4725	4725	0
97	20231222	172000	17281189895	4725	4725	4725	4725	0
98	20231222	171900	17281189895	4725	4725	4725	4725	0
99	20231222	171800	17281189895	4725	4725	4725	4725	0
100	20231222	171700	17281189895	4725	4725	4725	4725	0
101	20231222	171600	17281189895	4725	4725	4725	4725	0
102	20231222	171500	17281189895	4725	4725	4725	4725	0
103	20231222	171400	17281189895	4725	4725	4725	4725	0
104	20231222	171300	17281189895	4725	4725	4725	4725	0
105	20231222	171200	17281189895	4725	4725	4725	4725	0
106	20231222	171100	17281189895	4725	4725	4725	4725	0
107	20231222	171000	17281189895	4725	4725	4725	4725	0
108	20231222	170900	17281189895	4725	4725	4725	4725	0
109	20231222	170800	17281189895	4725	4725	4725	4725	0
110	20231222	170700	17281189895	4725	4725	4725	4725	0
111	20231222	170600	17281189895	4725	4725	4725	4725	0
112	20231222	170500	17281189895	4725	4725	4725	4725	0
113	20231222	170400	17281189895	4725	4725	4725	4725	0
114	20231222	170300	17281189895	4725	4725	4725	4725	0
115	20231222	170200	17281189895	4725	4725	4725	4725	0
116	20231222	170100	17281189895	4725	4725	4725	4725	0
117	20231222	170000	17281189895	4725	4725	4725	4725	0
118	20231222	165900	17281189895	4725	4725	4725	4725	0
119	20231222	165800	17281189895	4725	4725	4725	4725	0
120	20231222	165700	17281189895	4725	4725	4725	4725	0
121	20231222	165600	17281189895	4725	4725	4725	4725	0
122	20231222	165500	17281189895	4725	4725	4725	4725	276
123	20231222	165400	17281189895	4725	4725	4725	4725	0
124	20231222	165300	17281189895	4725	4725	4725	4725	0
125	20231222	165200	17281189895	4725	4725	4725	4725	0
126	20231222	165100	17281189895	4725	4725	4725	4725	0
127	20231222	165000	17281189895	4725	4725	4725	4725	0
128	20231222	164900	17281189895	4725	4725	4725	4725	0
129	20231222	164800	17281189895	4725	4725	4725	4725	0
130	20231222	164700	17281189895	4725	4725	4725	4725	0
131	20231222	164600	17281189895	4725	4725	4725	4725	0
132	20231222	164500	17281189895	4725	4725	4725	4725	0
133	20231222	164400	17281189895	4725	4725	4725	4725	0
134	20231222	164300	17281189895	4725	4725	4725	4725	0
135	20231222	164200	17281189895	4725	4725	4725	4725	0
136	20231222	164100	17281189895	4725	4725	4725	4725	0
137	20231222	164000	17281189895	4725	4725	4725	4725	0
138	20231222	163900	17281189895	4725	4725	4725	4725	0
139	20231222	163800	17281189895	4725	4725	4725	4725	0
140	20231222	163700	17281189895	4725	4725	4725	4725	0
141	20231222	163600	17281189895	4725	4725	4725	4725	0
142	20231222	163500	17281189895	4725	4725	4725	4725	0
143	20231222	163400	17281189895	4725	4725	4725	4725	0
144	20231222	163300	17281189895	4725	4725	4725	4725	0
145	20231222	163200	17281189895	4725	4725	4725	4725	0
146	20231222	163100	17281189895	4725	4725	4725	4725	0
147	20231222	163000	17281189895	4725	4725	4725	4725	0
148	20231222	162900	17281189895	4725	4725	4725	4725	0
149	20231222	162800	17281189895	4725	4725	4725	4725	0
150	20231222	162700	17281189895	4725	4725	4725	4725	0
151	20231222	162600	17281189895	4725	4725	4725	4725	0
152	20231222	162500	17281189895	4725	4725	4725	4725	276
153	20231222	162400	17281189895	4725	4725	4725	4725	0
154	20231222	162300	17281189895	4725	4725	4725	4725	0
155	20231222	162200	17281189895	4725	4725	4725	4725	0
156	20231222	162100	17281189895	4725	4725	4725	4725	0
157	20231222	162000	17281189895	4725	4725	4725	4725	0
158	20231222	161900	17281189895	4725	4725	4725	4725	0
159	20231222	161800	17281189895	4725	4725	4725	4725	0
160	20231222	161700	17281189895	4725	4725	4725	4725	0
161	20231222	161600	17281189895	4725	4725	4725	4725	0
162	20231222	161500	17281189895	4725	4725	4725	4725	0
163	20231222	161400	17281189895	4725	4725	4725	4725	0
164	20231222	161300	17281189895	4725	4725	4725	4725	0
165	20231222	161200	17281189895	4725	4725	4725	4725	0
166	20231222	161100	17281189895	4725	4725	4725	4725	0
167	20231222	161000	17281189895	4725	4725	4725	4725	0
168	20231222	160900	17281189895	4725	4725	4725	4725	0
169	20231222	160800	17281189895	4725	4725	4725	4725	0
170	20231222	160700	17281189895	4725	4725	4725	4725	0
171	20231222	160600	17281189895	4725	4725	4725	4725	0
172	20231222	160500	17281189895	4725	4725	4725	4725	0
173	20231222	160400	17281189895	4725	4725	4725	4725	0
174	20231222	160300	17281189895	4725	4725	4725	4725	0
175	20231222	160200	17281189895	4725	4725	4725	4725	0
176	20231222	160100	17281189895	4725	4725	4725	4725	0
177	20231222	160000	17281189895	4725	4725	4725	4725	0
178	20231222	155900	17281189895	4725	4725	4725	4725	0
179	20231222	155800	17281189895	4725	4725	4725	4725	0
180	20231222	155700	17281189895	4725	4725	4725	4725	0
181	20231222	155600	17281189895	4725	4725	4725	4725	0
182	20231222	155500	17281189895	4725	4725	4725	4725	276
183	20231222	155400	17281189895	4725	4725	4725	4725	0
184	20231222	155300	17281189895	4725	4725	4725	4725	0
185	20231222	155200	17281189895	4725	4725	4725	4725	0
186	20231222	155100	17281189895	4725	4725	4725	4725	0
187	20231222	155000	17281189895	4725	4725	4725	4725	0
188	20231222	154900	17281189895	4725	4725	4725	4725	0
189	20231222	154800	17281189895	4725	4725	4725	4725	0
190	20231222	154700	17281189895	4725	4725	4725	4725	0
191	20231222	154600	17281189895	4725	4725	4725	4725	0
192	20231222	154500	17281189895	4725	4725	4725	4725	0
193	20231222	154400	17281189895	4725	4725	4725	4725	0
194	20231222	154300	17281189895	4725	4725	4725	4725	0
195	20231222	154200	17281189895	4725	4725	4725	4725	0
196	20231222	154100	17281189895	4725	4725	4725	4725	0
197	20231222	154000	17281189895	4725	4725	4725	4725	0
198	20231222	153900	17281189895	4725	4725	4725	4725	0
199	20231222	153800	17281189895	4725	4725	4725	4725	0
200	20231222	153700	17281189895	4725	4725	4725	4725	0
201	20231222	153600	17281189895	4725	4725	4725	4725	0
202	20231222	153500	17281189895	4725	4725	4725	4725	0
203	20231222	153400	17281189895	4725	4725	4725	4725	0
204	20231222	153300	17281189895	4725	4725	4725	4725	0
205	20231222	153200	17281189895	4725	4725	4725	4725	0
206	20231222	153100	17281189895	4725	4725	4725	4725	0
207	20231222	153000	17281189895	4725	4725	4725	4725	276
208	20231222	152900	17279885795	4725	4725	4725	4725	0
209	20231222	152800	17279885795	4725	4725	4725	4725	0
210	20231222	152700	17279885795	4725	4725	4725	4725	0
211	20231222	152600	17279885795	4725	4725	4725	4725	0
212	20231222	152500	17279885795	4725	4725	4725	4725	0
213	20231222	152400	17279885795	4725	4725	4725	4725	0
214	20231222	152300	17279885795	4725	4725	4725	4725	0
215	20231222	152200	17279885795	4725	4725	4725	4725	0
216	20231222	152100	17279885795	4725	4725	4725	4725	0
217	20231222	152000	17279885795	4725	4725	4725	4725	0
218	20231222	151900	17279885795	4725	4725	4725	4725	108
219	20231222	151800	17279375495	4725	4725	4725	4725	27
220	20231222	151700	17279247920	4725	4725	4725	4725	104
221	20231222	151600	17278756520	4725	4725	4725	4725	120
222	20231222	151500	17278189520	4725	4725	4725	4725	0
223	20231222	151400	17278189520	4725	4725	4725	4725	0
224	20231222	151300	17278189520	4725	4725	4725	4725	8
225	20231222	151200	17278151720	4725	4725	4725	4725	212
226	20231222	151100	17277150020	4725	4725	4725	4725	15
227	20231222	151000	17277079145	4725	4725	4725	4725	11
228	20231222	150900	17277027170	4725	4725	4725	4725	1
229	20231222	150800	17277022445	4725	4725	4725	4725	111
230	20231222	150700	17276497970	4725	4725	4725	4725	2
231	20231222	150600	17276488520	4725	4725	4725	4725	10
232	20231222	150500	17276441270	4725	4725	4725	4725	0
233	20231222	150400	17276441270	4725	4725	4725	4725	0
234	20231222	150300	17276441270	4725	4725	4725	4725	0
235	20231222	150200	17276441270	4725	4725	4725	4725	201
236	20231222	150100	17275491545	4725	4725	4725	4725	10
237	20231222	150000	17275444295	4725	4725	4725	4725	15
238	20231222	145900	17275373420	4725	4725	4725	4725	10
239	20231222	145800	17275326170	4725	4725	4725	4725	0
240	20231222	145700	17275326170	4725	4725	4725	4725	0
241	20231222	145600	17275326170	4725	4725	4725	4725	4
242	20231222	145500	17275307270	4725	4725	4725	4725	41
243	20231222	145400	17275113545	4725	4725	4725	4725	0
244	20231222	145300	17275113545	4725	4725	4725	4725	0
245	20231222	145200	17275113545	4725	4725	4725	4725	0
246	20231222	145100	17275113545	4725	4725	4725	4725	465
247	20231222	145000	17272916420	4725	4725	4725	4725	0
248	20231222	144900	17272916420	4725	4725	4725	4725	0
249	20231222	144800	17272916420	4725	4725	4725	4725	0
250	20231222	144700	17272916420	4725	4725	4725	4725	3
251	20231222	144600	17272902245	4725	4725	4725	4725	22
252	20231222	144500	17272798295	4725	4725	4725	4725	0
253	20231222	144400	17272798295	4725	4725	4725	4725	0
254	20231222	144300	17272798295	4725	4725	4725	4725	0
255	20231222	144200	17272798295	4725	4725	4725	4725	70
256	20231222	144100	17272467545	4725	4725	4725	4725	5
257	20231222	144000	17272443920	4725	4725	4725	4725	102
258	20231222	143900	17271961970	4725	4725	4725	4725	1
259	20231222	143800	17271957245	4725	4725	4725	4725	1
260	20231222	143700	17271952520	4725	4725	4725	4725	0
261	20231222	143600	17271952520	4725	4725	4725	4725	0
262	20231222	143500	17271952520	4725	4725	4725	4725	0
263	20231222	143400	17271952520	4725	4725	4725	4725	103
264	20231222	143300	17271465845	4725	4725	4725	4725	30
265	20231222	143200	17271324095	4725	4725	4725	4725	31
266	20231222	143100	17271177620	4725	4725	4725	4725	5
267	20231222	143000	17271153995	4725	4725	4725	4725	0
268	20231222	142900	17271153995	4725	4725	4725	4725	0
269	20231222	142800	17271153995	4725	4725	4725	4725	0
270	20231222	142700	17271153995	4725	4725	4725	4725	5
271	20231222	142600	17271130370	4725	4725	4725	4725	3
272	20231222	142500	17271116195	4725	4725	4725	4725	0
273	20231222	142400	17271116195	4725	4725	4725	4725	0
274	20231222	142300	17271116195	4725	4725	4725	4725	4
275	20231222	142200	17271097295	4725	4725	4725	4725	182
276	20231222	142100	17270237345	4725	4725	4725	4725	1
277	20231222	142000	17270232620	4725	4725	4725	4725	0
278	20231222	141900	17270232620	4725	4725	4725	4725	177
279	20231222	141800	17269396295	4725	4725	4725	4725	2
280	20231222	141700	17269386845	4725	4725	4725	4725	0
281	20231222	141600	17269386845	4725	4725	4725	4725	70
282	20231222	141500	17269056095	4725	4725	4725	4725	160
283	20231222	141400	17268300095	4725	4725	4725	4725	12
284	20231222	141300	17268243395	4725	4725	4725	4725	0
285	20231222	141200	17268243395	4725	4725	4725	4725	0
286	20231222	141100	17268243395	4725	4725	4725	4725	8
287	20231222	141000	17268205595	4725	4725	4725	4725	22
288	20231222	140900	17268101645	4725	4725	4725	4725	0
289	20231222	140800	17268101645	4725	4725	4725	4725	0
290	20231222	140700	17268101645	4725	4725	4725	4725	80
291	20231222	140600	17267723645	4725	4725	4725	4725	28
292	20231222	140500	17267591345	4725	4725	4725	4725	30
293	20231222	140400	17267449595	4725	4725	4725	4725	650
294	20231222	140300	17264378345	4725	4725	4725	4725	15
295	20231222	140200	17264307470	4725	4725	4725	4725	1
296	20231222	140100	17264302745	4725	4725	4725	4725	0
297	20231222	140000	17264302745	4725	4725	4725	4725	0
298	20231222	135900	17264302745	4725	4725	4725	4725	0
299	20231222	135800	17264302745	4725	4725	4725	4725	97
300	20231222	135700	17263844420	4725	4725	4725	4725	102
301	20231222	135600	17263362470	4725	4725	4725	4725	16
302	20231222	135500	17263286870	4725	4725	4725	4725	68
303	20231222	135400	17262965570	4725	4725	4725	4725	0
304	20231222	135300	17262965570	4725	4725	4725	4725	1
305	20231222	135200	17262960845	4725	4725	4725	4725	0
306	20231222	135100	17262960845	4725	4725	4725	4725	562
307	20231222	135000	17260305395	4725	4725	4725	4725	10
308	20231222	134900	17260258145	4725	4725	4725	4725	50
309	20231222	134800	17260021895	4725	4725	4725	4725	3
310	20231222	134700	17260007720	4725	4725	4725	4725	733
311	20231222	134600	17256544295	4725	4725	4725	4725	50
312	20231222	134500	17256308045	4725	4725	4725	4725	5
313	20231222	134400	17256284420	4725	4725	4725	4725	1
314	20231222	134300	17256279695	4725	4725	4725	4725	30
315	20231222	134200	17256137945	4725	4725	4725	4725	203
316	20231222	134100	17255178770	4725	4725	4725	4725	9
317	20231222	134000	17255136245	4725	4725	4725	4725	0
318	20231222	133900	17255136245	4725	4725	4725	4725	59
319	20231222	133800	17254857470	4725	4725	4725	4725	150
320	20231222	133700	17254148720	4725	4725	4725	4725	2
321	20231222	133600	17254139270	4725	4725	4725	4725	800
322	20231222	133500	17250359270	4725	4725	4725	4725	0
323	20231222	133400	17250359270	4725	4725	4725	4725	0
324	20231222	133300	17250359270	4725	4725	4725	4725	100
325	20231222	133200	17249886770	4725	4725	4725	4725	5
326	20231222	133100	17249863145	4725	4725	4725	4725	0
327	20231222	133000	17249863145	4725	4725	4725	4725	4
328	20231222	132900	17249844245	4725	4725	4725	4725	0
329	20231222	132800	17249844245	4725	4725	4725	4725	3
330	20231222	132700	17249830070	4725	4725	4725	4725	784
331	20231222	132600	17246125670	4725	4725	4725	4725	0
332	20231222	132500	17246125670	4725	4725	4725	4725	0
333	20231222	132400	17246125670	4725	4725	4725	4725	0
334	20231222	132300	17246125670	4725	4725	4725	4725	0
335	20231222	132200	17246125670	4725	4725	4725	4725	31
336	20231222	132100	17245979195	4725	4725	4725	4725	5
337	20231222	132000	17245955570	4725	4725	4725	4725	0
338	20231222	131900	17245955570	4725	4725	4725	4725	0
339	20231222	131800	17245955570	4725	4725	4725	4725	111
340	20231222	131700	17245431095	4725	4725	4725	4725	0
341	20231222	131600	17245431095	4725	4725	4725	4725	2
342	20231222	131500	17245421645	4725	4725	4725	4725	30
343	20231222	131400	17245279895	4725	4725	4725	4725	241
344	20231222	131300	17244141170	4725	4725	4725	4725	0
345	20231222	131200	17244141170	4725	4725	4725	4725	20
346	20231222	131100	17244046670	4725	4725	4725	4725	100
347	20231222	131000	17243574170	4725	4725	4725	4725	83
348	20231222	130900	17243181995	4725	4725	4725	4725	200
349	20231222	130800	17242236995	4725	4725	4725	4725	1096
350	20231222	130700	17237058395	4725	4725	4725	4725	0
351	20231222	130600	17237058395	4725	4725	4725	4725	380
352	20231222	130500	17235262895	4725	4725	4725	4725	0
353	20231222	130400	17235262895	4725	4725	4725	4725	1
354	20231222	130300	17235258170	4725	4725	4725	4725	12
355	20231222	130200	17235201470	4725	4725	4725	4725	0
356	20231222	130100	17235201470	4725	4725	4725	4725	151
357	20231222	130000	17234487995	4725	4725	4725	4725	65
358	20231222	125900	17234180870	4725	4725	4725	4725	0
359	20231222	125800	17234180870	4725	4725	4725	4725	301
360	20231222	125700	17232758645	4725	4725	4725	4725	15
361	20231222	125600	17232687770	4725	4725	4725	4725	20
362	20231222	125500	17232593270	4725	4725	4725	4725	13
363	20231222	125400	17232531845	4725	4725	4725	4725	0
364	20231222	125300	17232531845	4725	4725	4725	4725	5
365	20231222	125200	17232508220	4725	4725	4725	4725	0
366	20231222	125100	17232508220	4725	4725	4725	4725	2
367	20231222	125000	17232498770	4725	4725	4725	4725	10
368	20231222	124900	17232451520	4725	4725	4725	4725	57
369	20231222	124800	17232182195	4725	4725	4725	4725	200
370	20231222	124700	17231237195	4725	4725	4725	4725	100
371	20231222	124600	17230764695	4725	4725	4725	4725	4
372	20231222	124500	17230745795	4725	4725	4725	4725	3
373	20231222	124400	17230731620	4725	4725	4725	4725	20
374	20231222	124300	17230637120	4725	4725	4725	4725	154
375	20231222	124200	17229909470	4725	4725	4725	4725	10
376	20231222	124100	17229862220	4725	4725	4725	4725	73
377	20231222	124000	17229517295	4725	4725	4725	4725	0
378	20231222	123900	17229517295	4725	4725	4725	4725	218
379	20231222	123800	17228487245	4725	4725	4725	4725	37
380	20231222	123700	17228312420	4725	4725	4725	4725	51
381	20231222	123600	17228071445	4725	4725	4725	4725	100
382	20231222	123500	17227598945	4725	4725	4725	4725	102
383	20231222	123400	17227116995	4725	4725	4725	4725	0
384	20231222	123300	17227116995	4725	4725	4725	4725	9
385	20231222	123200	17227074470	4725	4725	4725	4725	0
386	20231222	123100	17227074470	4725	4725	4725	4725	24
387	20231222	123000	17226961070	4725	4725	4725	4725	100
388	20231222	122900	17226488570	4725	4725	4725	4725	0
389	20231222	122800	17226488570	4725	4725	4725	4725	0
390	20231222	122700	17226488570	4725	4725	4725	4725	0
391	20231222	122600	17226488570	4725	4725	4725	4725	98
392	20231222	122500	17226025520	4725	4725	4725	4725	1
393	20231222	122400	17226020795	4725	4725	4725	4725	13
394	20231222	122300	17225959370	4725	4725	4725	4725	0
395	20231222	122200	17225959370	4725	4725	4725	4725	0
396	20231222	122100	17225959370	4725	4725	4725	4725	203
397	20231222	122000	17225000195	4725	4725	4725	4725	3
398	20231222	121900	17224986020	4725	4725	4725	4725	100
399	20231222	121800	17224513520	4725	4725	4725	4725	0
400	20231222	121700	17224513520	4725	4725	4725	4725	447
401	20231222	121600	17222401445	4725	4725	4725	4725	0
402	20231222	121500	17222401445	4725	4725	4725	4725	0
403	20231222	121400	17222401445	4725	4725	4725	4725	8
404	20231222	121300	17222363645	4725	4725	4725	4725	100
405	20231222	121200	17221891145	4725	4725	4725	4725	7
406	20231222	121100	17221858070	4725	4725	4725	4725	0
407	20231222	121000	17221858070	4725	4725	4725	4725	0
408	20231222	120900	17221858070	4725	4725	4725	4725	23
409	20231222	120800	17221749395	4725	4725	4725	4725	7
410	20231222	120700	17221716320	4725	4725	4725	4725	57
411	20231222	120600	17221446995	4725	4725	4725	4725	10
412	20231222	120500	17221399745	4725	4725	4725	4725	1007
413	20231222	120400	17216641670	4725	4725	4725	4725	2
414	20231222	120300	17216632220	4725	4725	4725	4725	0
415	20231222	120200	17216632220	4725	4725	4725	4725	70
416	20231222	120100	17216301470	4725	4725	4725	4725	9
417	20231222	120000	17216258945	4725	4725	4725	4725	45
418	20231222	115900	17216046320	4725	4725	4725	4725	1090
419	20231222	115800	17210896070	4725	4725	4725	4725	1
420	20231222	115700	17210891345	4725	4725	4725	4725	50
421	20231222	115600	17210655095	4725	4725	4725	4725	3
422	20231222	115500	17210640920	4725	4725	4725	4725	109
423	20231222	115400	17210125895	4725	4725	4725	4725	8
424	20231222	115300	17210088095	4725	4725	4725	4725	0
425	20231222	115200	17210088095	4725	4725	4725	4725	154
426	20231222	115100	17209360445	4725	4725	4725	4725	100
427	20231222	115000	17208887945	4725	4725	4725	4725	0
428	20231222	114900	17208887945	4725	4725	4725	4725	0
429	20231222	114800	17208887945	4725	4725	4725	4725	10
430	20231222	114700	17208840695	4725	4725	4725	4725	5
431	20231222	114600	17208817070	4725	4725	4725	4725	0
432	20231222	114500	17208817070	4725	4725	4725	4725	36
433	20231222	114400	17208646970	4725	4725	4725	4725	30
434	20231222	114300	17208505220	4725	4725	4725	4725	0
435	20231222	114200	17208505220	4725	4725	4725	4725	0
436	20231222	114100	17208505220	4725	4725	4725	4725	583
437	20231222	114000	17205750545	4725	4725	4725	4725	299
438	20231222	113900	17204337770	4725	4725	4725	4725	500
439	20231222	113800	17201975270	4725	4725	4725	4725	50
440	20231222	113700	17201739020	4725	4725	4725	4725	91
441	20231222	113600	17201309045	4725	4725	4725	4725	0
442	20231222	113500	17201309045	4725	4725	4725	4725	0
443	20231222	113400	17201309045	4725	4725	4725	4725	2300
444	20231222	113300	17190441545	4725	4725	4725	4725	20
445	20231222	113200	17190347045	4725	4725	4725	4725	1
446	20231222	113100	17190342320	4725	4725	4725	4725	11
447	20231222	113000	17190290345	4725	4725	4725	4725	188
448	20231222	112900	17189402045	4725	4725	4725	4725	1
449	20231222	112800	17189397320	4725	4725	4725	4725	0
450	20231222	112700	17189397320	4725	4725	4725	4725	1053
451	20231222	112600	17184421895	4725	4725	4725	4725	101
452	20231222	112500	17183944670	4725	4725	4725	4725	60
453	20231222	112400	17183661170	4725	4725	4725	4725	507
454	20231222	112300	17181265595	4725	4725	4725	4725	13
455	20231222	112200	17181204170	4725	4725	4725	4725	2
456	20231222	112100	17181194720	4725	4725	4725	4725	878
457	20231222	112000	17177046170	4725	4725	4725	4725	180
458	20231222	111900	17176195670	4725	4725	4725	4725	9
459	20231222	111800	17176153145	4725	4725	4725	4725	351
460	20231222	111700	17174494670	4725	4725	4725	4725	15
461	20231222	111600	17174423795	4725	4725	4725	4725	370
462	20231222	111500	17172675545	4725	4725	4725	4725	1
463	20231222	111400	17172670820	4725	4725	4725	4725	100
464	20231222	111300	17172198320	4725	4725	4725	4725	75
465	20231222	111200	17171843945	4725	4725	4725	4725	176
466	20231222	111100	17171012345	4725	4725	4725	4725	200
467	20231222	111000	17170067345	4725	4725	4725	4725	13
468	20231222	110900	17170005920	4725	4725	4725	4725	13
469	20231222	110800	17169944495	4725	4725	4725	4725	192
470	20231222	110700	17169037295	4725	4725	4725	4725	335
471	20231222	110600	17167454420	4725	4725	4725	4725	0
472	20231222	110500	17167454420	4725	4725	4725	4725	20
473	20231222	110400	17167359920	4725	4725	4725	4725	1
474	20231222	110300	17167355195	4725	4725	4725	4725	50
475	20231222	110200	17167118945	4725	4725	4725	4725	735
476	20231222	110100	17163646070	4725	4725	4725	4725	50
477	20231222	110000	17163409820	4725	4725	4725	4725	31
478	20231222	105900	17163263345	4725	4725	4725	4725	105
479	20231222	105800	17162767220	4725	4725	4725	4725	418
480	20231222	105700	17160792170	4725	4725	4725	4725	1318
481	20231222	105600	17154564620	4725	4725	4725	4725	81
482	20231222	105500	17154181895	4725	4725	4725	4725	70
483	20231222	105400	17153851145	4725	4725	4725	4725	170
484	20231222	105300	17153047895	4725	4725	4725	4725	135
485	20231222	105200	17152410020	4725	4725	4725	4725	1086
486	20231222	105100	17147278670	4725	4725	4725	4725	137
487	20231222	105000	17146631345	4725	4725	4725	4725	231
488	20231222	104900	17145539870	4725	4725	4725	4725	2201
489	20231222	104800	17135140145	4725	4725	4725	4725	40
490	20231222	104700	17134951145	4725	4725	4725	4725	947
491	20231222	104600	17130476570	4725	4725	4725	4725	0
492	20231222	104500	17130476570	4725	4725	4725	4725	2269
493	20231222	104400	17119755545	4725	4725	4725	4725	2
494	20231222	104300	17119746095	4725	4725	4725	4725	81
495	20231222	104200	17119363370	4725	4725	4725	4725	2
496	20231222	104100	17119353920	4725	4725	4725	4725	273
497	20231222	104000	17118063995	4725	4725	4725	4725	123
498	20231222	103900	17117482820	4725	4725	4725	4725	1
499	20231222	103800	17117478095	4725	4725	4725	4725	1039
500	20231222	103700	17112568820	4725	4725	4725	4725	22
501	20231222	103600	17112464870	4725	4725	4725	4725	3
502	20231222	103500	17112450695	4725	4725	4725	4725	1253
503	20231222	103400	17106530270	4725	4725	4725	4725	1047
504	20231222	103300	17101583195	4725	4725	4725	4725	1116
505	20231222	103200	17096310095	4725	4725	4725	4725	5
506	20231222	103100	17096286470	4725	4725	4725	4725	681
507	20231222	103000	17093068745	4725	4725	4725	4725	120
508	20231222	102900	17092501745	4725	4725	4725	4725	627
509	20231222	102800	17089539170	4725	4725	4725	4725	183
510	20231222	102700	17088674495	4725	4725	4725	4725	310
511	20231222	102600	17087209745	4725	4725	4725	4725	541
512	20231222	102500	17084653520	4725	4725	4725	4725	2333
513	20231222	102400	17073630095	4725	4725	4725	4725	105
514	20231222	102300	17073133970	4725	4725	4725	4725	27
515	20231222	102200	17073006395	4725	4725	4725	4725	833
516	20231222	102100	17069070470	4725	4725	4725	4725	508
517	20231222	102000	17066670170	4725	4725	4725	4725	1100
518	20231222	101900	17061472670	4725	4725	4725	4725	133
519	20231222	101800	17060844245	4725	4725	4725	4725	1291
520	20231222	101700	17054744270	4725	4725	4725	4725	3
521	20231222	101600	17054730095	4725	4725	4725	4725	756
522	20231222	101500	17051157995	4725	4725	4725	4725	801
523	20231222	101400	17047373270	4725	4725	4725	4725	82
524	20231222	101300	17046985820	4725	4725	4725	4725	3
525	20231222	101200	17046971645	4725	4725	4725	4725	274
526	20231222	101100	17045676995	4725	4725	4725	4725	300
527	20231222	101000	17044259495	4725	4725	4725	4725	1733
528	20231222	100900	17036071070	4725	4725	4725	4725	316
529	20231222	100800	17034577970	4725	4725	4725	4725	767
530	20231222	100700	17030953895	4725	4725	4725	4725	441
531	20231222	100600	17028870170	4725	4725	4725	4725	923
532	20231222	100500	17024508995	4725	4725	4725	4725	347
533	20231222	100400	17022869420	4725	4725	4725	4725	1338
534	20231222	100300	17016547370	4725	4725	4725	4725	615
535	20231222	100200	17013641495	4725	4725	4725	4725	401
536	20231222	100100	17011746770	4725	4725	4725	4725	201
537	20231222	100000	17010797045	4725	4725	4725	4725	1037
538	20231222	095900	17005897220	4725	4725	4725	4725	288
539	20231222	095800	17004536420	4725	4725	4725	4725	1600
540	20231222	095700	16996976420	4725	4725	4725	4725	1314
541	20231222	095600	16990767770	4725	4725	4725	4725	2697
542	20231222	095500	16978024445	4725	4725	4725	4725	700
543	20231222	095400	16974716945	4725	4725	4725	4725	1216
544	20231222	095300	16968971345	4725	4725	4725	4725	3304
545	20231222	095200	16953359945	4725	4725	4725	4725	306
546	20231222	095100	16951914095	4725	4725	4725	4725	1506
547	20231222	095000	16944798245	4725	4725	4725	4725	195
548	20231222	094900	16943876870	4725	4725	4725	4725	687
549	20231222	094800	16940630795	4725	4725	4725	4725	1187
550	20231222	094700	16935022220	4725	4725	4725	4725	11326
551	20231222	094600	16881506870	4725	4725	4725	4725	5751
552	20231222	094500	16854333395	4725	4725	4725	4725	776
553	20231222	094400	16850666795	4725	4725	4725	4725	11848
554	20231222	094300	16794684995	4725	4725	4725	4725	677
555	20231222	094200	16791486170	4725	4725	4725	4725	4128
556	20231222	094100	16771981370	4725	4725	4725	4725	1544
557	20231222	094000	16764685970	4725	4725	4725	4725	3861
558	20231222	093900	16746442745	4725	4725	4725	4725	3146
559	20231222	093800	16731577895	4725	4725	4725	4725	3720
560	20231222	093700	16714000895	4725	4710	4725	4700	74767
561	20231222	093600	16361005390	4700	4710	4720	4685	37933
562	20231222	093500	16182590805	4705	4720	4725	4690	73373
563	20231222	093400	15836740025	4695	4655	4725	4625	286794
564	20231222	093300	14485774120	4650	4600	4660	4570	86552
565	20231222	093200	14087493795	4600	4625	4625	4580	54348
566	20231222	093100	13837335270	4620	4655	4655	4620	37728
567	20231222	093000	13662255315	4655	4670	4670	4635	40381
568	20231222	092900	13474563145	4660	4635	4680	4610	61500
569	20231222	092800	13188902180	4635	4655	4690	4635	62809
570	20231222	092700	12896465700	4660	4650	4715	4630	118418
571	20231222	092600	12343770665	4650	4580	4660	4565	116419
572	20231222	092500	11806528695	4580	4725	4725	4510	567002
573	20231222	092400	9140425620	4725	4725	4725	4725	5199
574	20231222	092300	9115860345	4725	4725	4725	4725	9759
575	20231222	092200	9069749070	4725	4725	4725	4725	5161
576	20231222	092100	9045363345	4725	4725	4725	4725	2677
577	20231222	092000	9032714520	4725	4725	4725	4725	4027
578	20231222	091900	9013686945	4725	4725	4725	4725	4781
579	20231222	091800	8991096720	4725	4725	4725	4725	3594
580	20231222	091700	8974115070	4725	4725	4725	4725	6701
581	20231222	091600	8942452845	4725	4725	4725	4725	12810
582	20231222	091500	8881925595	4725	4725	4725	4725	17505
583	20231222	091400	8799214470	4725	4725	4725	4725	19864
584	20231222	091300	8705357070	4725	4725	4725	4725	100821
585	20231222	091200	8228977845	4725	4610	4725	4600	428290
586	20231222	091100	6214717310	4620	4510	4620	4505	95245
587	20231222	091000	5780510965	4510	4545	4560	4500	52951
588	20231222	090900	5540851855	4555	4500	4570	4495	79821
589	20231222	090800	5178216910	4495	4455	4500	4440	70877
590	20231222	090700	4860996595	4465	4500	4520	4445	70082
591	20231222	090600	4547897030	4500	4605	4605	4500	80534
592	20231222	090500	4181805875	4600	4635	4645	4550	116192
593	20231222	090400	3647679775	4635	4520	4715	4495	290188
594	20231222	090300	2304831325	4520	4350	4570	4310	396070
595	20231222	090200	546078680	4230	4230	4230	4230	0
596	20231222	090100	546078680	4230	4230	4230	4230	0
597	20231222	090000	546078680	4230	3850	4230	3820	134523