KissMeData/225190/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	203800	43363470	9560	9560	9560	9560	435
3	20231221	203700	43363470	9560	9560	9560	9560	0
4	20231221	203600	43363470	9560	9560	9560	9560	0
5	20231221	203500	43363470	9560	9560	9560	9560	0
6	20231221	203400	43363470	9560	9560	9560	9560	0
7	20231221	203300	43363470	9560	9560	9560	9560	0
8	20231221	203200	43363470	9560	9560	9560	9560	0
9	20231221	203100	43363470	9560	9560	9560	9560	0
10	20231221	203000	43363470	9560	9560	9560	9560	0
11	20231221	202900	43363470	9560	9560	9560	9560	0
12	20231221	202800	43363470	9560	9560	9560	9560	0
13	20231221	202700	43363470	9560	9560	9560	9560	0
14	20231221	202600	43363470	9560	9560	9560	9560	0
15	20231221	202500	43363470	9560	9560	9560	9560	0
16	20231221	202400	43363470	9560	9560	9560	9560	0
17	20231221	202300	43363470	9560	9560	9560	9560	0
18	20231221	202200	43363470	9560	9560	9560	9560	0
19	20231221	202100	43363470	9560	9560	9560	9560	0
20	20231221	202000	43363470	9560	9560	9560	9560	0
21	20231221	201900	43363470	9560	9560	9560	9560	0
22	20231221	201800	43363470	9560	9560	9560	9560	0
23	20231221	201700	43363470	9560	9560	9560	9560	0
24	20231221	201600	43363470	9560	9560	9560	9560	0
25	20231221	201500	43363470	9560	9560	9560	9560	0
26	20231221	201400	43363470	9560	9560	9560	9560	0
27	20231221	201300	43363470	9560	9560	9560	9560	0
28	20231221	201200	43363470	9560	9560	9560	9560	0
29	20231221	201100	43363470	9560	9560	9560	9560	0
30	20231221	201000	43363470	9560	9560	9560	9560	0
31	20231221	200900	43363470	9560	9560	9560	9560	0
32	20231221	200800	43363470	9560	9560	9560	9560	435
33	20231221	200700	43363470	9560	9560	9560	9560	0
34	20231221	200600	43363470	9560	9560	9560	9560	0
35	20231221	200500	43363470	9560	9560	9560	9560	0
36	20231221	200400	43363470	9560	9560	9560	9560	0
37	20231221	200300	43363470	9560	9560	9560	9560	0
38	20231221	200200	43363470	9560	9560	9560	9560	0
39	20231221	200100	43363470	9560	9560	9560	9560	0
40	20231221	200000	43363470	9560	9560	9560	9560	0
41	20231221	195900	43363470	9560	9560	9560	9560	0
42	20231221	195800	43363470	9560	9560	9560	9560	0
43	20231221	195700	43363470	9560	9560	9560	9560	0
44	20231221	195600	43363470	9560	9560	9560	9560	0
45	20231221	195500	43363470	9560	9560	9560	9560	0
46	20231221	195400	43363470	9560	9560	9560	9560	0
47	20231221	195300	43363470	9560	9560	9560	9560	0
48	20231221	195200	43363470	9560	9560	9560	9560	0
49	20231221	195100	43363470	9560	9560	9560	9560	0
50	20231221	195000	43363470	9560	9560	9560	9560	0
51	20231221	194900	43363470	9560	9560	9560	9560	0
52	20231221	194800	43363470	9560	9560	9560	9560	0
53	20231221	194700	43363470	9560	9560	9560	9560	0
54	20231221	194600	43363470	9560	9560	9560	9560	0
55	20231221	194500	43363470	9560	9560	9560	9560	0
56	20231221	194400	43363470	9560	9560	9560	9560	0
57	20231221	194300	43363470	9560	9560	9560	9560	0
58	20231221	194200	43363470	9560	9560	9560	9560	0
59	20231221	194100	43363470	9560	9560	9560	9560	0
60	20231221	194000	43363470	9560	9560	9560	9560	0
61	20231221	193900	43363470	9560	9560	9560	9560	0
62	20231221	193800	43363470	9560	9560	9560	9560	435
63	20231221	193700	43363470	9560	9560	9560	9560	0
64	20231221	193600	43363470	9560	9560	9560	9560	0
65	20231221	193500	43363470	9560	9560	9560	9560	0
66	20231221	193400	43363470	9560	9560	9560	9560	0
67	20231221	193300	43363470	9560	9560	9560	9560	0
68	20231221	193200	43363470	9560	9560	9560	9560	0
69	20231221	193100	43363470	9560	9560	9560	9560	0
70	20231221	193000	43363470	9560	9560	9560	9560	0
71	20231221	192900	43363470	9560	9560	9560	9560	0
72	20231221	192800	43363470	9560	9560	9560	9560	0
73	20231221	192700	43363470	9560	9560	9560	9560	0
74	20231221	192600	43363470	9560	9560	9560	9560	0
75	20231221	192500	43363470	9560	9560	9560	9560	0
76	20231221	192400	43363470	9560	9560	9560	9560	0
77	20231221	192300	43363470	9560	9560	9560	9560	0
78	20231221	192200	43363470	9560	9560	9560	9560	0
79	20231221	192100	43363470	9560	9560	9560	9560	0
80	20231221	192000	43363470	9560	9560	9560	9560	0
81	20231221	191900	43363470	9560	9560	9560	9560	0
82	20231221	191800	43363470	9560	9560	9560	9560	0
83	20231221	191700	43363470	9560	9560	9560	9560	0
84	20231221	191600	43363470	9560	9560	9560	9560	0
85	20231221	191500	43363470	9560	9560	9560	9560	0
86	20231221	191400	43363470	9560	9560	9560	9560	0
87	20231221	191300	43363470	9560	9560	9560	9560	0
88	20231221	191200	43363470	9560	9560	9560	9560	0
89	20231221	191100	43363470	9560	9560	9560	9560	0
90	20231221	191000	43363470	9560	9560	9560	9560	0
91	20231221	190900	43363470	9560	9560	9560	9560	0
92	20231221	190800	43363470	9560	9560	9560	9560	435
93	20231221	190700	43363470	9560	9560	9560	9560	0
94	20231221	190600	43363470	9560	9560	9560	9560	0
95	20231221	190500	43363470	9560	9560	9560	9560	0
96	20231221	190400	43363470	9560	9560	9560	9560	0
97	20231221	190300	43363470	9560	9560	9560	9560	0
98	20231221	190200	43363470	9560	9560	9560	9560	0
99	20231221	190100	43363470	9560	9560	9560	9560	0
100	20231221	190000	43363470	9560	9560	9560	9560	0
101	20231221	185900	43363470	9560	9560	9560	9560	0
102	20231221	185800	43363470	9560	9560	9560	9560	0
103	20231221	185700	43363470	9560	9560	9560	9560	0
104	20231221	185600	43363470	9560	9560	9560	9560	0
105	20231221	185500	43363470	9560	9560	9560	9560	0
106	20231221	185400	43363470	9560	9560	9560	9560	0
107	20231221	185300	43363470	9560	9560	9560	9560	0
108	20231221	185200	43363470	9560	9560	9560	9560	0
109	20231221	185100	43363470	9560	9560	9560	9560	0
110	20231221	185000	43363470	9560	9560	9560	9560	0
111	20231221	184900	43363470	9560	9560	9560	9560	0
112	20231221	184800	43363470	9560	9560	9560	9560	0
113	20231221	184700	43363470	9560	9560	9560	9560	0
114	20231221	184600	43363470	9560	9560	9560	9560	0
115	20231221	184500	43363470	9560	9560	9560	9560	0
116	20231221	184400	43363470	9560	9560	9560	9560	0
117	20231221	184300	43363470	9560	9560	9560	9560	0
118	20231221	184200	43363470	9560	9560	9560	9560	0
119	20231221	184100	43363470	9560	9560	9560	9560	0
120	20231221	184000	43363470	9560	9560	9560	9560	0
121	20231221	183900	43363470	9560	9560	9560	9560	0
122	20231221	183800	43363470	9560	9560	9560	9560	435
123	20231221	183700	43363470	9560	9560	9560	9560	0
124	20231221	183600	43363470	9560	9560	9560	9560	0
125	20231221	183500	43363470	9560	9560	9560	9560	0
126	20231221	183400	43363470	9560	9560	9560	9560	0
127	20231221	183300	43363470	9560	9560	9560	9560	0
128	20231221	183200	43363470	9560	9560	9560	9560	0
129	20231221	183100	43363470	9560	9560	9560	9560	0
130	20231221	183000	43363470	9560	9560	9560	9560	0
131	20231221	182900	43363470	9560	9560	9560	9560	0
132	20231221	182800	43363470	9560	9560	9560	9560	0
133	20231221	182700	43363470	9560	9560	9560	9560	0
134	20231221	182600	43363470	9560	9560	9560	9560	0
135	20231221	182500	43363470	9560	9560	9560	9560	0
136	20231221	182400	43363470	9560	9560	9560	9560	0
137	20231221	182300	43363470	9560	9560	9560	9560	0
138	20231221	182200	43363470	9560	9560	9560	9560	0
139	20231221	182100	43363470	9560	9560	9560	9560	0
140	20231221	182000	43363470	9560	9560	9560	9560	0
141	20231221	181900	43363470	9560	9560	9560	9560	0
142	20231221	181800	43363470	9560	9560	9560	9560	0
143	20231221	181700	43363470	9560	9560	9560	9560	0
144	20231221	181600	43363470	9560	9560	9560	9560	0
145	20231221	181500	43363470	9560	9560	9560	9560	0
146	20231221	181400	43363470	9560	9560	9560	9560	0
147	20231221	181300	43363470	9560	9560	9560	9560	0
148	20231221	181200	43363470	9560	9560	9560	9560	0
149	20231221	181100	43363470	9560	9560	9560	9560	0
150	20231221	181000	43363470	9560	9560	9560	9560	0
151	20231221	180900	43363470	9560	9560	9560	9560	0
152	20231221	180800	43363470	9560	9560	9560	9560	435
153	20231221	180700	43363470	9560	9560	9560	9560	0
154	20231221	180600	43363470	9560	9560	9560	9560	0
155	20231221	180500	43363470	9560	9560	9560	9560	0
156	20231221	180400	43363470	9560	9560	9560	9560	0
157	20231221	180300	43363470	9560	9560	9560	9560	0
158	20231221	180200	43363470	9560	9560	9560	9560	0
159	20231221	180100	43363470	9560	9560	9560	9560	0
160	20231221	180000	43363470	9560	9560	9560	9560	0
161	20231221	175900	43363470	9560	9560	9560	9560	0
162	20231221	175800	43363470	9560	9560	9560	9560	0
163	20231221	175700	43363470	9560	9560	9560	9560	0
164	20231221	175600	43363470	9560	9560	9560	9560	0
165	20231221	175500	43363470	9560	9560	9560	9560	0
166	20231221	175400	43363470	9560	9560	9560	9560	0
167	20231221	175300	43363470	9560	9560	9560	9560	0
168	20231221	175200	43363470	9560	9560	9560	9560	0
169	20231221	175100	43363470	9560	9560	9560	9560	0
170	20231221	175000	43363470	9560	9560	9560	9560	0
171	20231221	174900	43363470	9560	9560	9560	9560	0
172	20231221	174800	43363470	9560	9560	9560	9560	0
173	20231221	174700	43363470	9560	9560	9560	9560	0
174	20231221	174600	43363470	9560	9560	9560	9560	0
175	20231221	174500	43363470	9560	9560	9560	9560	0
176	20231221	174400	43363470	9560	9560	9560	9560	0
177	20231221	174300	43363470	9560	9560	9560	9560	0
178	20231221	174200	43363470	9560	9560	9560	9560	0
179	20231221	174100	43363470	9560	9560	9560	9560	0
180	20231221	174000	43363470	9560	9560	9560	9560	0
181	20231221	173900	43363470	9560	9560	9560	9560	0
182	20231221	173800	43363470	9560	9560	9560	9560	435
183	20231221	173700	43363470	9560	9560	9560	9560	0
184	20231221	173600	43363470	9560	9560	9560	9560	0
185	20231221	173500	43363470	9560	9560	9560	9560	0
186	20231221	173400	43363470	9560	9560	9560	9560	0
187	20231221	173300	43363470	9560	9560	9560	9560	0
188	20231221	173200	43363470	9560	9560	9560	9560	0
189	20231221	173100	43363470	9560	9560	9560	9560	0
190	20231221	173000	43363470	9560	9560	9560	9560	0
191	20231221	172900	43363470	9560	9560	9560	9560	0
192	20231221	172800	43363470	9560	9560	9560	9560	0
193	20231221	172700	43363470	9560	9560	9560	9560	0
194	20231221	172600	43363470	9560	9560	9560	9560	0
195	20231221	172500	43363470	9560	9560	9560	9560	0
196	20231221	172400	43363470	9560	9560	9560	9560	0
197	20231221	172300	43363470	9560	9560	9560	9560	0
198	20231221	172200	43363470	9560	9560	9560	9560	0
199	20231221	172100	43363470	9560	9560	9560	9560	0
200	20231221	172000	43363470	9560	9560	9560	9560	0
201	20231221	171900	43363470	9560	9560	9560	9560	0
202	20231221	171800	43363470	9560	9560	9560	9560	0
203	20231221	171700	43363470	9560	9560	9560	9560	0
204	20231221	171600	43363470	9560	9560	9560	9560	0
205	20231221	171500	43363470	9560	9560	9560	9560	0
206	20231221	171400	43363470	9560	9560	9560	9560	0
207	20231221	171300	43363470	9560	9560	9560	9560	0
208	20231221	171200	43363470	9560	9560	9560	9560	0
209	20231221	171100	43363470	9560	9560	9560	9560	0
210	20231221	171000	43363470	9560	9560	9560	9560	0
211	20231221	170900	43363470	9560	9560	9560	9560	0
212	20231221	170800	43363470	9560	9560	9560	9560	435
213	20231221	170700	43363470	9560	9560	9560	9560	0
214	20231221	170600	43363470	9560	9560	9560	9560	0
215	20231221	170500	43363470	9560	9560	9560	9560	0
216	20231221	170400	43363470	9560	9560	9560	9560	0
217	20231221	170300	43363470	9560	9560	9560	9560	0
218	20231221	170200	43363470	9560	9560	9560	9560	0
219	20231221	170100	43363470	9560	9560	9560	9560	0
220	20231221	170000	43363470	9560	9560	9560	9560	0
221	20231221	165900	43363470	9560	9560	9560	9560	0
222	20231221	165800	43363470	9560	9560	9560	9560	0
223	20231221	165700	43363470	9560	9560	9560	9560	0
224	20231221	165600	43363470	9560	9560	9560	9560	0
225	20231221	165500	43363470	9560	9560	9560	9560	0
226	20231221	165400	43363470	9560	9560	9560	9560	0
227	20231221	165300	43363470	9560	9560	9560	9560	0
228	20231221	165200	43363470	9560	9560	9560	9560	0
229	20231221	165100	43363470	9560	9560	9560	9560	0
230	20231221	165000	43363470	9560	9560	9560	9560	0
231	20231221	164900	43363470	9560	9560	9560	9560	0
232	20231221	164800	43363470	9560	9560	9560	9560	0
233	20231221	164700	43363470	9560	9560	9560	9560	0
234	20231221	164600	43363470	9560	9560	9560	9560	0
235	20231221	164500	43363470	9560	9560	9560	9560	0
236	20231221	164400	43363470	9560	9560	9560	9560	0
237	20231221	164300	43363470	9560	9560	9560	9560	0
238	20231221	164200	43363470	9560	9560	9560	9560	0
239	20231221	164100	43363470	9560	9560	9560	9560	0
240	20231221	164000	43363470	9560	9560	9560	9560	0
241	20231221	163900	43363470	9560	9560	9560	9560	0
242	20231221	163800	43363470	9560	9560	9560	9560	435
243	20231221	163700	43363470	9560	9560	9560	9560	0
244	20231221	163600	43363470	9560	9560	9560	9560	0
245	20231221	163500	43363470	9560	9560	9560	9560	0
246	20231221	163400	43363470	9560	9560	9560	9560	0
247	20231221	163300	43363470	9560	9560	9560	9560	0
248	20231221	163200	43363470	9560	9560	9560	9560	0
249	20231221	163100	43363470	9560	9560	9560	9560	0
250	20231221	163000	43363470	9560	9560	9560	9560	0
251	20231221	162900	43363470	9560	9560	9560	9560	0
252	20231221	162800	43363470	9560	9560	9560	9560	0
253	20231221	162700	43363470	9560	9560	9560	9560	0
254	20231221	162600	43363470	9560	9560	9560	9560	0
255	20231221	162500	43363470	9560	9560	9560	9560	0
256	20231221	162400	43363470	9560	9560	9560	9560	0
257	20231221	162300	43363470	9560	9560	9560	9560	0
258	20231221	162200	43363470	9560	9560	9560	9560	0
259	20231221	162100	43363470	9560	9560	9560	9560	0
260	20231221	162000	43363470	9560	9560	9560	9560	0
261	20231221	161900	43363470	9560	9560	9560	9560	0
262	20231221	161800	43363470	9560	9560	9560	9560	0
263	20231221	161700	43363470	9560	9560	9560	9560	0
264	20231221	161600	43363470	9560	9560	9560	9560	0
265	20231221	161500	43363470	9560	9560	9560	9560	0
266	20231221	161400	43363470	9560	9560	9560	9560	0
267	20231221	161300	43363470	9560	9560	9560	9560	0
268	20231221	161200	43363470	9560	9560	9560	9560	0
269	20231221	161100	43363470	9560	9560	9560	9560	0
270	20231221	161000	43363470	9560	9560	9560	9560	0
271	20231221	160900	43363470	9560	9560	9560	9560	0
272	20231221	160800	43363470	9560	9560	9560	9560	435
273	20231221	160700	43363470	9560	9560	9560	9560	0
274	20231221	160600	43363470	9560	9560	9560	9560	0
275	20231221	160500	43363470	9560	9560	9560	9560	0
276	20231221	160400	43363470	9560	9560	9560	9560	0
277	20231221	160300	43363470	9560	9560	9560	9560	0
278	20231221	160200	43363470	9560	9560	9560	9560	0
279	20231221	160100	43363470	9560	9560	9560	9560	0
280	20231221	160000	43363470	9560	9560	9560	9560	0
281	20231221	155900	43363470	9560	9560	9560	9560	0
282	20231221	155800	43363470	9560	9560	9560	9560	0
283	20231221	155700	43363470	9560	9560	9560	9560	0
284	20231221	155600	43363470	9560	9560	9560	9560	0
285	20231221	155500	43363470	9560	9560	9560	9560	0
286	20231221	155400	43363470	9560	9560	9560	9560	0
287	20231221	155300	43363470	9560	9560	9560	9560	0
288	20231221	155200	43363470	9560	9560	9560	9560	0
289	20231221	155100	43363470	9560	9560	9560	9560	0
290	20231221	155000	43363470	9560	9560	9560	9560	0
291	20231221	154900	43363470	9560	9560	9560	9560	0
292	20231221	154800	43363470	9560	9560	9560	9560	0
293	20231221	154700	43363470	9560	9560	9560	9560	0
294	20231221	154600	43363470	9560	9560	9560	9560	0
295	20231221	154500	43363470	9560	9560	9560	9560	0
296	20231221	154400	43363470	9560	9560	9560	9560	0
297	20231221	154300	43363470	9560	9560	9560	9560	0
298	20231221	154200	43363470	9560	9560	9560	9560	0
299	20231221	154100	43363470	9560	9560	9560	9560	0
300	20231221	154000	43363470	9560	9560	9560	9560	0
301	20231221	153900	43363470	9560	9560	9560	9560	0
302	20231221	153800	43363470	9560	9560	9560	9560	435
303	20231221	153700	43363470	9560	9560	9560	9560	0
304	20231221	153600	43363470	9560	9560	9560	9560	0
305	20231221	153500	43363470	9560	9560	9560	9560	0
306	20231221	153400	43363470	9560	9560	9560	9560	0
307	20231221	153300	43363470	9560	9560	9560	9560	0
308	20231221	153200	43363470	9560	9560	9560	9560	0
309	20231221	153100	43363470	9560	9560	9560	9560	0
310	20231221	153000	43363470	9560	9560	9560	9560	435
311	20231221	152900	39204870	9600	9600	9600	9600	0
312	20231221	152800	39204870	9600	9600	9600	9600	0
313	20231221	152700	39204870	9600	9600	9600	9600	0
314	20231221	152600	39204870	9600	9600	9600	9600	0
315	20231221	152500	39204870	9600	9600	9600	9600	0
316	20231221	152400	39204870	9600	9600	9600	9600	0
317	20231221	152300	39204870	9600	9600	9600	9600	0
318	20231221	152200	39204870	9600	9600	9600	9600	0
319	20231221	152100	39204870	9600	9600	9600	9600	0
320	20231221	152000	39204870	9600	9600	9600	9600	0
321	20231221	151900	39204870	9600	9600	9600	9600	100
322	20231221	151800	38244870	9560	9590	9590	9560	890
323	20231221	151700	29727480	9600	9600	9600	9600	0
324	20231221	151600	29727480	9600	9600	9600	9600	0
325	20231221	151500	29727480	9600	9600	9600	9600	1
326	20231221	151400	29717880	9600	9600	9600	9600	0
327	20231221	151300	29717880	9600	9600	9600	9600	15
328	20231221	151200	29573880	9580	9580	9580	9580	0
329	20231221	151100	29573880	9580	9580	9580	9580	0
330	20231221	151000	29573880	9580	9580	9580	9580	0
331	20231221	150900	29573880	9580	9580	9580	9580	0
332	20231221	150800	29573880	9580	9580	9580	9580	40
333	20231221	150700	29190680	9590	9590	9590	9590	0
334	20231221	150600	29190680	9590	9590	9590	9590	0
335	20231221	150500	29190680	9590	9590	9590	9590	0
336	20231221	150400	29190680	9590	9590	9590	9590	27
337	20231221	150300	28931750	9590	9590	9590	9590	0
338	20231221	150200	28931750	9590	9590	9590	9590	0
339	20231221	150100	28931750	9590	9590	9590	9590	35
340	20231221	150000	28596100	9590	9590	9590	9590	0
341	20231221	145900	28596100	9590	9590	9590	9590	0
342	20231221	145800	28596100	9590	9590	9590	9590	0
343	20231221	145700	28596100	9590	9590	9590	9590	0
344	20231221	145600	28596100	9590	9590	9590	9590	0
345	20231221	145500	28596100	9590	9590	9590	9590	0
346	20231221	145400	28596100	9590	9590	9590	9590	40
347	20231221	145300	28212500	9590	9590	9590	9590	0
348	20231221	145200	28212500	9590	9590	9590	9590	0
349	20231221	145100	28212500	9590	9590	9590	9590	0
350	20231221	145000	28212500	9590	9590	9590	9590	0
351	20231221	144900	28212500	9590	9590	9590	9590	0
352	20231221	144800	28212500	9590	9590	9590	9590	6
353	20231221	144700	28154960	9590	9590	9590	9590	5
354	20231221	144600	28107010	9590	9590	9590	9590	0
355	20231221	144500	28107010	9590	9590	9590	9590	4
356	20231221	144400	28068650	9590	9590	9590	9590	0
357	20231221	144300	28068650	9590	9590	9590	9590	5
358	20231221	144200	28020700	9590	9590	9590	9580	244
359	20231221	144100	25682120	9590	9590	9590	9590	2
360	20231221	144000	25662940	9590	9590	9590	9590	0
361	20231221	143900	25662940	9590	9590	9590	9590	0
362	20231221	143800	25662940	9590	9590	9590	9590	0
363	20231221	143700	25662940	9590	9590	9590	9590	300
364	20231221	143600	22785940	9590	9590	9590	9590	0
365	20231221	143500	22785940	9590	9590	9590	9590	0
366	20231221	143400	22785940	9590	9590	9590	9590	4
367	20231221	143300	22747580	9590	9590	9590	9590	0
368	20231221	143200	22747580	9590	9590	9590	9590	0
369	20231221	143100	22747580	9590	9590	9590	9590	0
370	20231221	143000	22747580	9590	9590	9590	9590	1
371	20231221	142900	22737990	9590	9590	9590	9590	1
372	20231221	142800	22728400	9580	9580	9580	9580	9
373	20231221	142700	22642180	9590	9590	9590	9590	0
374	20231221	142600	22642180	9590	9590	9590	9590	104
375	20231221	142500	21644820	9590	9590	9590	9590	0
376	20231221	142400	21644820	9590	9590	9590	9590	1
377	20231221	142300	21635230	9590	9590	9590	9590	4
378	20231221	142200	21596870	9590	9590	9590	9590	0
379	20231221	142100	21596870	9590	9590	9590	9590	0
380	20231221	142000	21596870	9590	9590	9590	9590	0
381	20231221	141900	21596870	9590	9580	9590	9580	15
382	20231221	141800	21453140	9580	9580	9580	9580	0
383	20231221	141700	21453140	9580	9580	9580	9580	0
384	20231221	141600	21453140	9580	9580	9580	9580	0
385	20231221	141500	21453140	9580	9580	9580	9580	109
386	20231221	141400	20408920	9580	9590	9590	9580	51
387	20231221	141300	19920330	9590	9590	9590	9590	0
388	20231221	141200	19920330	9590	9590	9590	9590	4
389	20231221	141100	19881970	9590	9590	9590	9590	1
390	20231221	141000	19872380	9590	9590	9590	9590	0
391	20231221	140900	19872380	9590	9590	9590	9590	0
392	20231221	140800	19872380	9590	9590	9590	9590	0
393	20231221	140700	19872380	9590	9590	9590	9590	0
394	20231221	140600	19872380	9590	9590	9590	9590	0
395	20231221	140500	19872380	9590	9590	9590	9590	0
396	20231221	140400	19872380	9590	9590	9590	9590	0
397	20231221	140300	19872380	9590	9590	9590	9590	0
398	20231221	140200	19872380	9590	9590	9590	9590	1
399	20231221	140100	19862790	9590	9590	9590	9590	4
400	20231221	140000	19824430	9580	9580	9580	9580	0
401	20231221	135900	19824430	9580	9580	9580	9580	0
402	20231221	135800	19824430	9580	9580	9580	9580	0
403	20231221	135700	19824430	9580	9580	9580	9580	0
404	20231221	135600	19824430	9580	9580	9580	9580	0
405	20231221	135500	19824430	9580	9580	9580	9580	0
406	20231221	135400	19824430	9580	9580	9580	9580	0
407	20231221	135300	19824430	9580	9580	9580	9580	5
408	20231221	135200	19776530	9590	9590	9590	9590	0
409	20231221	135100	19776530	9590	9590	9590	9590	0
410	20231221	135000	19776530	9590	9590	9590	9590	4
411	20231221	134900	19738170	9590	9590	9590	9590	0
412	20231221	134800	19738170	9590	9590	9590	9590	10
413	20231221	134700	19642270	9590	9590	9590	9590	0
414	20231221	134600	19642270	9590	9590	9590	9590	0
415	20231221	134500	19642270	9590	9590	9590	9590	0
416	20231221	134400	19642270	9590	9590	9590	9590	0
417	20231221	134300	19642270	9590	9590	9590	9590	0
418	20231221	134200	19642270	9590	9590	9590	9590	0
419	20231221	134100	19642270	9590	9590	9590	9590	1
420	20231221	134000	19632680	9590	9590	9590	9590	0
421	20231221	133900	19632680	9590	9590	9590	9590	4
422	20231221	133800	19594320	9590	9590	9590	9590	0
423	20231221	133700	19594320	9590	9590	9590	9590	0
424	20231221	133600	19594320	9590	9590	9590	9590	0
425	20231221	133500	19594320	9590	9590	9590	9590	53
426	20231221	133400	19086050	9580	9580	9580	9580	14
427	20231221	133300	18951930	9580	9580	9580	9580	0
428	20231221	133200	18951930	9580	9580	9580	9580	1
429	20231221	133100	18942350	9580	9580	9580	9580	0
430	20231221	133000	18942350	9580	9580	9580	9580	0
431	20231221	132900	18942350	9580	9580	9580	9580	0
432	20231221	132800	18942350	9580	9580	9580	9580	7
433	20231221	132700	18875290	9580	9580	9580	9580	0
434	20231221	132600	18875290	9580	9580	9580	9580	0
435	20231221	132500	18875290	9580	9580	9580	9580	0
436	20231221	132400	18875290	9580	9580	9580	9580	2
437	20231221	132300	18856130	9580	9580	9580	9580	1
438	20231221	132200	18846550	9580	9580	9580	9580	2
439	20231221	132100	18827390	9580	9580	9580	9580	0
440	20231221	132000	18827390	9580	9590	9590	9580	35
441	20231221	131900	18492070	9590	9590	9590	9590	0
442	20231221	131800	18492070	9590	9590	9590	9590	0
443	20231221	131700	18492070	9590	9590	9590	9590	4
444	20231221	131600	18453710	9590	9590	9590	9590	0
445	20231221	131500	18453710	9590	9590	9590	9590	0
446	20231221	131400	18453710	9590	9590	9590	9590	0
447	20231221	131300	18453710	9590	9590	9590	9590	0
448	20231221	131200	18453710	9590	9590	9590	9590	0
449	20231221	131100	18453710	9590	9590	9590	9590	0
450	20231221	131000	18453710	9590	9590	9590	9590	0
451	20231221	130900	18453710	9590	9590	9590	9590	0
452	20231221	130800	18453710	9590	9590	9590	9590	0
453	20231221	130700	18453710	9590	9590	9590	9590	0
454	20231221	130600	18453710	9590	9590	9590	9590	4
455	20231221	130500	18415350	9590	9590	9590	9590	0
456	20231221	130400	18415350	9590	9590	9590	9590	0
457	20231221	130300	18415350	9590	9590	9590	9590	0
458	20231221	130200	18415350	9590	9590	9590	9590	0
459	20231221	130100	18415350	9590	9590	9590	9590	0
460	20231221	130000	18415350	9590	9590	9590	9590	0
461	20231221	125900	18415350	9590	9590	9590	9590	0
462	20231221	125800	18415350	9590	9590	9590	9590	0
463	20231221	125700	18415350	9590	9590	9590	9590	0
464	20231221	125600	18415350	9590	9590	9590	9590	1
465	20231221	125500	18405760	9590	9590	9590	9590	4
466	20231221	125400	18367400	9590	9590	9590	9590	1
467	20231221	125300	18357810	9580	9580	9580	9580	0
468	20231221	125200	18357810	9580	9580	9580	9580	0
469	20231221	125100	18357810	9580	9580	9580	9580	0
470	20231221	125000	18357810	9580	9580	9580	9580	5
471	20231221	124900	18309910	9590	9590	9590	9590	0
472	20231221	124800	18309910	9590	9590	9590	9590	0
473	20231221	124700	18309910	9590	9590	9590	9590	0
474	20231221	124600	18309910	9590	9590	9590	9590	10
475	20231221	124500	18214010	9590	9590	9590	9590	0
476	20231221	124400	18214010	9590	9590	9590	9590	4
477	20231221	124300	18175650	9590	9590	9590	9590	0
478	20231221	124200	18175650	9590	9590	9590	9590	0
479	20231221	124100	18175650	9590	9590	9590	9590	0
480	20231221	124000	18175650	9590	9590	9590	9590	0
481	20231221	123900	18175650	9590	9590	9590	9590	0
482	20231221	123800	18175650	9590	9590	9590	9590	10
483	20231221	123700	18079750	9590	9590	9590	9590	20
484	20231221	123600	17887950	9590	9590	9590	9590	1
485	20231221	123500	17878360	9590	9590	9590	9590	3
486	20231221	123400	17849590	9590	9590	9590	9590	0
487	20231221	123300	17849590	9590	9590	9590	9590	4
488	20231221	123200	17811230	9590	9590	9590	9590	0
489	20231221	123100	17811230	9590	9590	9590	9590	0
490	20231221	123000	17811230	9590	9590	9590	9590	0
491	20231221	122900	17811230	9590	9590	9590	9590	0
492	20231221	122800	17811230	9590	9590	9590	9590	0
493	20231221	122700	17811230	9590	9590	9590	9590	0
494	20231221	122600	17811230	9590	9590	9590	9590	5
495	20231221	122500	17763280	9590	9590	9590	9590	0
496	20231221	122400	17763280	9590	9590	9590	9590	0
497	20231221	122300	17763280	9590	9590	9590	9590	1
498	20231221	122200	17753690	9590	9590	9590	9590	4
499	20231221	122100	17715330	9590	9590	9590	9590	50
500	20231221	122000	17235830	9590	9590	9590	9590	0
501	20231221	121900	17235830	9590	9590	9590	9590	0
502	20231221	121800	17235830	9590	9590	9590	9590	0
503	20231221	121700	17235830	9590	9590	9590	9590	0
504	20231221	121600	17235830	9590	9590	9590	9590	0
505	20231221	121500	17235830	9590	9590	9590	9590	0
506	20231221	121400	17235830	9590	9590	9590	9590	0
507	20231221	121300	17235830	9590	9590	9590	9590	0
508	20231221	121200	17235830	9590	9590	9590	9590	0
509	20231221	121100	17235830	9590	9570	9590	9570	25
510	20231221	121000	16996500	9590	9590	9590	9590	0
511	20231221	120900	16996500	9590	9590	9590	9590	1
512	20231221	120800	16986910	9590	9590	9590	9590	0
513	20231221	120700	16986910	9590	9590	9590	9590	0
514	20231221	120600	16986910	9590	9590	9590	9590	0
515	20231221	120500	16986910	9590	9590	9590	9590	0
516	20231221	120400	16986910	9590	9590	9590	9590	0
517	20231221	120300	16986910	9590	9590	9590	9590	0
518	20231221	120200	16986910	9590	9590	9590	9590	33
519	20231221	120100	16670440	9590	9590	9590	9590	0
520	20231221	120000	16670440	9590	9590	9590	9590	4
521	20231221	115900	16632080	9590	9590	9590	9590	0
522	20231221	115800	16632080	9590	9590	9590	9590	0
523	20231221	115700	16632080	9590	9590	9590	9590	0
524	20231221	115600	16632080	9590	9590	9590	9590	0
525	20231221	115500	16632080	9590	9590	9590	9590	50
526	20231221	115400	16152580	9590	9590	9590	9590	0
527	20231221	115300	16152580	9590	9590	9590	9590	8
528	20231221	115200	16075860	9590	9590	9590	9590	0
529	20231221	115100	16075860	9590	9590	9590	9590	0
530	20231221	115000	16075860	9590	9590	9590	9590	0
531	20231221	114900	16075860	9590	9590	9590	9590	4
532	20231221	114800	16037500	9590	9590	9590	9590	0
533	20231221	114700	16037500	9590	9590	9590	9590	0
534	20231221	114600	16037500	9590	9590	9590	9590	0
535	20231221	114500	16037500	9590	9590	9590	9590	0
536	20231221	114400	16037500	9590	9590	9590	9590	5
537	20231221	114300	15989550	9590	9590	9590	9590	0
538	20231221	114200	15989550	9590	9590	9590	9590	0
539	20231221	114100	15989550	9590	9590	9590	9590	0
540	20231221	114000	15989550	9590	9590	9590	9590	10
541	20231221	113900	15893650	9590	9590	9590	9590	1
542	20231221	113800	15884060	9590	9590	9590	9590	5
543	20231221	113700	15836110	9590	9590	9590	9590	0
544	20231221	113600	15836110	9590	9590	9590	9590	0
545	20231221	113500	15836110	9590	9590	9590	9590	0
546	20231221	113400	15836110	9590	9590	9590	9590	0
547	20231221	113300	15836110	9590	9590	9590	9590	0
548	20231221	113200	15836110	9590	9590	9590	9590	0
549	20231221	113100	15836110	9590	9590	9590	9590	0
550	20231221	113000	15836110	9590	9590	9590	9590	0
551	20231221	112900	15836110	9590	9590	9590	9590	0
552	20231221	112800	15836110	9590	9590	9590	9590	0
553	20231221	112700	15836110	9590	9590	9590	9590	5
554	20231221	112600	15788160	9570	9570	9570	9570	0
555	20231221	112500	15788160	9570	9570	9570	9570	0
556	20231221	112400	15788160	9570	9570	9570	9570	0
557	20231221	112300	15788160	9570	9570	9570	9570	0
558	20231221	112200	15788160	9570	9570	9570	9570	0
559	20231221	112100	15788160	9570	9570	9570	9570	0
560	20231221	112000	15788160	9570	9570	9570	9570	0
561	20231221	111900	15788160	9570	9570	9570	9570	0
562	20231221	111800	15788160	9570	9570	9570	9570	0
563	20231221	111700	15788160	9570	9580	9580	9570	300
564	20231221	111600	12916510	9590	9590	9590	9590	5
565	20231221	111500	12868560	9580	9580	9580	9580	0
566	20231221	111400	12868560	9580	9580	9580	9580	0
567	20231221	111300	12868560	9580	9580	9580	9580	0
568	20231221	111200	12868560	9580	9580	9580	9580	53
569	20231221	111100	12360820	9590	9590	9590	9590	0
570	20231221	111000	12360820	9590	9590	9590	9590	0
571	20231221	110900	12360820	9590	9590	9590	9590	0
572	20231221	110800	12360820	9590	9590	9590	9590	0
573	20231221	110700	12360820	9590	9590	9590	9590	0
574	20231221	110600	12360820	9590	9590	9590	9590	0
575	20231221	110500	12360820	9590	9590	9590	9590	1
576	20231221	110400	12351230	9590	9590	9590	9590	0
577	20231221	110300	12351230	9590	9590	9590	9590	0
578	20231221	110200	12351230	9590	9590	9590	9590	0
579	20231221	110100	12351230	9590	9590	9590	9590	0
580	20231221	110000	12351230	9590	9590	9590	9590	0
581	20231221	105900	12351230	9590	9590	9590	9590	0
582	20231221	105800	12351230	9590	9590	9590	9590	1
583	20231221	105700	12341640	9580	9580	9580	9580	0
584	20231221	105600	12341640	9580	9580	9580	9580	3
585	20231221	105500	12312900	9590	9590	9590	9590	1
586	20231221	105400	12303310	9590	9590	9590	9590	0
587	20231221	105300	12303310	9590	9590	9590	9590	0
588	20231221	105200	12303310	9590	9590	9590	9590	0
589	20231221	105100	12303310	9590	9590	9590	9590	0
590	20231221	105000	12303310	9590	9590	9590	9590	0
591	20231221	104900	12303310	9590	9590	9590	9590	0
592	20231221	104800	12303310	9590	9590	9590	9590	0
593	20231221	104700	12303310	9590	9590	9590	9590	0
594	20231221	104600	12303310	9590	9590	9590	9590	0
595	20231221	104500	12303310	9590	9590	9590	9590	0
596	20231221	104400	12303310	9590	9590	9590	9590	0
597	20231221	104300	12303310	9590	9590	9590	9590	16
598	20231221	104200	12149870	9590	9590	9590	9590	0
599	20231221	104100	12149870	9590	9590	9590	9590	0
600	20231221	104000	12149870	9590	9590	9590	9590	0
601	20231221	103900	12149870	9590	9590	9590	9590	1
602	20231221	103800	12140280	9590	9590	9590	9590	0
603	20231221	103700	12140280	9590	9590	9590	9590	0
604	20231221	103600	12140280	9590	9590	9590	9590	0
605	20231221	103500	12140280	9590	9590	9590	9590	12
606	20231221	103400	12025200	9590	9590	9590	9590	10
607	20231221	103300	11929300	9590	9590	9590	9590	0
608	20231221	103200	11929300	9590	9590	9590	9590	0
609	20231221	103100	11929300	9590	9590	9590	9590	0
610	20231221	103000	11929300	9590	9590	9590	9590	0
611	20231221	102900	11929300	9590	9590	9590	9590	1
612	20231221	102800	11919710	9590	9590	9590	9590	0
613	20231221	102700	11919710	9590	9590	9590	9590	0
614	20231221	102600	11919710	9590	9590	9590	9590	0
615	20231221	102500	11919710	9590	9590	9590	9590	0
616	20231221	102400	11919710	9590	9590	9590	9590	0
617	20231221	102300	11919710	9590	9590	9590	9590	0
618	20231221	102200	11919710	9590	9590	9590	9590	0
619	20231221	102100	11919710	9590	9590	9590	9590	0
620	20231221	102000	11919710	9590	9590	9590	9590	0
621	20231221	101900	11919710	9590	9590	9590	9590	0
622	20231221	101800	11919710	9590	9590	9590	9590	0
623	20231221	101700	11919710	9590	9590	9590	9590	0
624	20231221	101600	11919710	9590	9590	9590	9590	0
625	20231221	101500	11919710	9590	9590	9590	9590	6
626	20231221	101400	11862170	9580	9580	9580	9580	0
627	20231221	101300	11862170	9580	9580	9580	9580	0
628	20231221	101200	11862170	9580	9580	9580	9580	0
629	20231221	101100	11862170	9580	9580	9580	9580	90
630	20231221	101000	10999970	9590	9590	9590	9590	0
631	20231221	100900	10999970	9590	9590	9590	9590	0
632	20231221	100800	10999970	9590	9590	9590	9590	0
633	20231221	100700	10999970	9590	9590	9590	9590	0
634	20231221	100600	10999970	9590	9590	9590	9590	0
635	20231221	100500	10999970	9590	9590	9590	9590	1
636	20231221	100400	10990380	9590	9590	9590	9590	1
637	20231221	100300	10980790	9590	9590	9590	9590	0
638	20231221	100200	10980790	9590	9590	9590	9590	12
639	20231221	100100	10865710	9580	9580	9580	9580	219
640	20231221	100000	8767690	9590	9590	9590	9590	4
641	20231221	095900	8729330	9590	9590	9590	9590	1
642	20231221	095800	8719740	9590	9590	9590	9590	3
643	20231221	095700	8690970	9580	9580	9580	9580	0
644	20231221	095600	8690970	9580	9580	9580	9580	0
645	20231221	095500	8690970	9580	9580	9580	9580	0
646	20231221	095400	8690970	9580	9580	9580	9580	31
647	20231221	095300	8393990	9580	9580	9580	9580	0
648	20231221	095200	8393990	9580	9580	9580	9580	0
649	20231221	095100	8393990	9580	9580	9580	9580	0
650	20231221	095000	8393990	9580	9580	9580	9580	0
651	20231221	094900	8393990	9580	9580	9580	9580	0
652	20231221	094800	8393990	9580	9590	9590	9580	50
653	20231221	094700	7914940	9570	9570	9570	9570	0
654	20231221	094600	7914940	9570	9570	9570	9570	0
655	20231221	094500	7914940	9570	9570	9570	9570	0
656	20231221	094400	7914940	9570	9570	9570	9570	0
657	20231221	094300	7914940	9570	9570	9570	9570	0
658	20231221	094200	7914940	9570	9570	9570	9570	0
659	20231221	094100	7914940	9570	9570	9570	9570	102
660	20231221	094000	6938800	9580	9580	9580	9580	2
661	20231221	093900	6919640	9580	9580	9580	9580	1
662	20231221	093800	6910060	9580	9580	9580	9580	259
663	20231221	093700	4428840	9580	9580	9580	9580	5
664	20231221	093600	4380940	9580	9580	9580	9580	0
665	20231221	093500	4380940	9580	9580	9580	9580	20
666	20231221	093400	4189340	9580	9580	9580	9580	1
667	20231221	093300	4179760	9580	9590	9590	9580	163
668	20231221	093200	2618210	9590	9590	9590	9590	130
669	20231221	093100	1371510	9600	9600	9600	9600	1
670	20231221	093000	1361910	9600	9600	9600	9600	1
671	20231221	092900	1352310	9600	9600	9600	9600	0
672	20231221	092800	1352310	9600	9600	9600	9600	0
673	20231221	092700	1352310	9600	9600	9600	9600	4
674	20231221	092600	1313910	9600	9600	9600	9600	0
675	20231221	092500	1313910	9600	9600	9600	9600	0
676	20231221	092400	1313910	9600	9600	9600	9600	0
677	20231221	092300	1313910	9600	9600	9600	9600	0
678	20231221	092200	1313910	9600	9600	9600	9600	2
679	20231221	092100	1294710	9600	9600	9600	9600	0
680	20231221	092000	1294710	9600	9600	9600	9600	6
681	20231221	091900	1237110	9580	9580	9580	9580	3
682	20231221	091800	1208370	9590	9590	9590	9590	0
683	20231221	091700	1208370	9590	9590	9590	9590	1
684	20231221	091600	1198780	9590	9590	9590	9590	2
685	20231221	091500	1179600	9590	9590	9590	9590	0
686	20231221	091400	1179600	9590	9590	9590	9590	14
687	20231221	091300	1045340	9600	9600	9600	9600	0
688	20231221	091200	1045340	9600	9600	9600	9600	3
689	20231221	091100	1016540	9600	9600	9600	9600	0
690	20231221	091000	1016540	9600	9600	9600	9600	0
691	20231221	090900	1016540	9600	9600	9600	9600	2
692	20231221	090800	997340	9600	9600	9600	9600	0
693	20231221	090700	997340	9600	9600	9600	9600	1
694	20231221	090600	987740	9600	9600	9600	9600	11
695	20231221	090500	882140	9600	9600	9600	9600	2
696	20231221	090400	862940	9580	9580	9580	9580	3
697	20231221	090300	834200	9600	9600	9600	9600	0
698	20231221	090200	834200	9600	9600	9600	9600	1
699	20231221	090100	824600	9550	9590	9590	9550	25
700	20231221	090000	585600	9600	9600	9600	9600	61