KissMeData/451800/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	213000	41261430	5070	5070	5070	5070	1051
3	20231222	212900	41261430	5070	5070	5070	5070	0
4	20231222	212800	41261430	5070	5070	5070	5070	0
5	20231222	212700	41261430	5070	5070	5070	5070	0
6	20231222	212600	41261430	5070	5070	5070	5070	0
7	20231222	212500	41261430	5070	5070	5070	5070	0
8	20231222	212400	41261430	5070	5070	5070	5070	0
9	20231222	212300	41261430	5070	5070	5070	5070	0
10	20231222	212200	41261430	5070	5070	5070	5070	0
11	20231222	212100	41261430	5070	5070	5070	5070	0
12	20231222	212000	41261430	5070	5070	5070	5070	0
13	20231222	211900	41261430	5070	5070	5070	5070	0
14	20231222	211800	41261430	5070	5070	5070	5070	0
15	20231222	211700	41261430	5070	5070	5070	5070	0
16	20231222	211600	41261430	5070	5070	5070	5070	0
17	20231222	211500	41261430	5070	5070	5070	5070	0
18	20231222	211400	41261430	5070	5070	5070	5070	0
19	20231222	211300	41261430	5070	5070	5070	5070	0
20	20231222	211200	41261430	5070	5070	5070	5070	0
21	20231222	211100	41261430	5070	5070	5070	5070	0
22	20231222	211000	41261430	5070	5070	5070	5070	0
23	20231222	210900	41261430	5070	5070	5070	5070	0
24	20231222	210800	41261430	5070	5070	5070	5070	0
25	20231222	210700	41261430	5070	5070	5070	5070	0
26	20231222	210600	41261430	5070	5070	5070	5070	0
27	20231222	210500	41261430	5070	5070	5070	5070	0
28	20231222	210400	41261430	5070	5070	5070	5070	0
29	20231222	210300	41261430	5070	5070	5070	5070	0
30	20231222	210200	41261430	5070	5070	5070	5070	0
31	20231222	210100	41261430	5070	5070	5070	5070	0
32	20231222	210000	41261430	5070	5070	5070	5070	1051
33	20231222	205900	41261430	5070	5070	5070	5070	0
34	20231222	205800	41261430	5070	5070	5070	5070	0
35	20231222	205700	41261430	5070	5070	5070	5070	0
36	20231222	205600	41261430	5070	5070	5070	5070	0
37	20231222	205500	41261430	5070	5070	5070	5070	0
38	20231222	205400	41261430	5070	5070	5070	5070	0
39	20231222	205300	41261430	5070	5070	5070	5070	0
40	20231222	205200	41261430	5070	5070	5070	5070	0
41	20231222	205100	41261430	5070	5070	5070	5070	0
42	20231222	205000	41261430	5070	5070	5070	5070	0
43	20231222	204900	41261430	5070	5070	5070	5070	0
44	20231222	204800	41261430	5070	5070	5070	5070	0
45	20231222	204700	41261430	5070	5070	5070	5070	0
46	20231222	204600	41261430	5070	5070	5070	5070	0
47	20231222	204500	41261430	5070	5070	5070	5070	0
48	20231222	204400	41261430	5070	5070	5070	5070	0
49	20231222	204300	41261430	5070	5070	5070	5070	0
50	20231222	204200	41261430	5070	5070	5070	5070	0
51	20231222	204100	41261430	5070	5070	5070	5070	0
52	20231222	204000	41261430	5070	5070	5070	5070	0
53	20231222	203900	41261430	5070	5070	5070	5070	0
54	20231222	203800	41261430	5070	5070	5070	5070	0
55	20231222	203700	41261430	5070	5070	5070	5070	0
56	20231222	203600	41261430	5070	5070	5070	5070	0
57	20231222	203500	41261430	5070	5070	5070	5070	0
58	20231222	203400	41261430	5070	5070	5070	5070	0
59	20231222	203300	41261430	5070	5070	5070	5070	0
60	20231222	203200	41261430	5070	5070	5070	5070	0
61	20231222	203100	41261430	5070	5070	5070	5070	0
62	20231222	203000	41261430	5070	5070	5070	5070	1051
63	20231222	202900	41261430	5070	5070	5070	5070	0
64	20231222	202800	41261430	5070	5070	5070	5070	0
65	20231222	202700	41261430	5070	5070	5070	5070	0
66	20231222	202600	41261430	5070	5070	5070	5070	0
67	20231222	202500	41261430	5070	5070	5070	5070	0
68	20231222	202400	41261430	5070	5070	5070	5070	0
69	20231222	202300	41261430	5070	5070	5070	5070	0
70	20231222	202200	41261430	5070	5070	5070	5070	0
71	20231222	202100	41261430	5070	5070	5070	5070	0
72	20231222	202000	41261430	5070	5070	5070	5070	0
73	20231222	201900	41261430	5070	5070	5070	5070	0
74	20231222	201800	41261430	5070	5070	5070	5070	0
75	20231222	201700	41261430	5070	5070	5070	5070	0
76	20231222	201600	41261430	5070	5070	5070	5070	0
77	20231222	201500	41261430	5070	5070	5070	5070	0
78	20231222	201400	41261430	5070	5070	5070	5070	0
79	20231222	201300	41261430	5070	5070	5070	5070	0
80	20231222	201200	41261430	5070	5070	5070	5070	0
81	20231222	201100	41261430	5070	5070	5070	5070	0
82	20231222	201000	41261430	5070	5070	5070	5070	0
83	20231222	200900	41261430	5070	5070	5070	5070	0
84	20231222	200800	41261430	5070	5070	5070	5070	0
85	20231222	200700	41261430	5070	5070	5070	5070	0
86	20231222	200600	41261430	5070	5070	5070	5070	0
87	20231222	200500	41261430	5070	5070	5070	5070	0
88	20231222	200400	41261430	5070	5070	5070	5070	0
89	20231222	200300	41261430	5070	5070	5070	5070	0
90	20231222	200200	41261430	5070	5070	5070	5070	0
91	20231222	200100	41261430	5070	5070	5070	5070	0
92	20231222	200000	41261430	5070	5070	5070	5070	1051
93	20231222	195900	41261430	5070	5070	5070	5070	0
94	20231222	195800	41261430	5070	5070	5070	5070	0
95	20231222	195700	41261430	5070	5070	5070	5070	0
96	20231222	195600	41261430	5070	5070	5070	5070	0
97	20231222	195500	41261430	5070	5070	5070	5070	0
98	20231222	195400	41261430	5070	5070	5070	5070	0
99	20231222	195300	41261430	5070	5070	5070	5070	0
100	20231222	195200	41261430	5070	5070	5070	5070	0
101	20231222	195100	41261430	5070	5070	5070	5070	0
102	20231222	195000	41261430	5070	5070	5070	5070	0
103	20231222	194900	41261430	5070	5070	5070	5070	0
104	20231222	194800	41261430	5070	5070	5070	5070	0
105	20231222	194700	41261430	5070	5070	5070	5070	0
106	20231222	194600	41261430	5070	5070	5070	5070	0
107	20231222	194500	41261430	5070	5070	5070	5070	0
108	20231222	194400	41261430	5070	5070	5070	5070	0
109	20231222	194300	41261430	5070	5070	5070	5070	0
110	20231222	194200	41261430	5070	5070	5070	5070	0
111	20231222	194100	41261430	5070	5070	5070	5070	0
112	20231222	194000	41261430	5070	5070	5070	5070	0
113	20231222	193900	41261430	5070	5070	5070	5070	0
114	20231222	193800	41261430	5070	5070	5070	5070	0
115	20231222	193700	41261430	5070	5070	5070	5070	0
116	20231222	193600	41261430	5070	5070	5070	5070	0
117	20231222	193500	41261430	5070	5070	5070	5070	0
118	20231222	193400	41261430	5070	5070	5070	5070	0
119	20231222	193300	41261430	5070	5070	5070	5070	0
120	20231222	193200	41261430	5070	5070	5070	5070	0
121	20231222	193100	41261430	5070	5070	5070	5070	0
122	20231222	193000	41261430	5070	5070	5070	5070	1051
123	20231222	192900	41261430	5070	5070	5070	5070	0
124	20231222	192800	41261430	5070	5070	5070	5070	0
125	20231222	192700	41261430	5070	5070	5070	5070	0
126	20231222	192600	41261430	5070	5070	5070	5070	0
127	20231222	192500	41261430	5070	5070	5070	5070	0
128	20231222	192400	41261430	5070	5070	5070	5070	0
129	20231222	192300	41261430	5070	5070	5070	5070	0
130	20231222	192200	41261430	5070	5070	5070	5070	0
131	20231222	192100	41261430	5070	5070	5070	5070	0
132	20231222	192000	41261430	5070	5070	5070	5070	0
133	20231222	191900	41261430	5070	5070	5070	5070	0
134	20231222	191800	41261430	5070	5070	5070	5070	0
135	20231222	191700	41261430	5070	5070	5070	5070	0
136	20231222	191600	41261430	5070	5070	5070	5070	0
137	20231222	191500	41261430	5070	5070	5070	5070	0
138	20231222	191400	41261430	5070	5070	5070	5070	0
139	20231222	191300	41261430	5070	5070	5070	5070	0
140	20231222	191200	41261430	5070	5070	5070	5070	0
141	20231222	191100	41261430	5070	5070	5070	5070	0
142	20231222	191000	41261430	5070	5070	5070	5070	0
143	20231222	190900	41261430	5070	5070	5070	5070	0
144	20231222	190800	41261430	5070	5070	5070	5070	0
145	20231222	190700	41261430	5070	5070	5070	5070	0
146	20231222	190600	41261430	5070	5070	5070	5070	0
147	20231222	190500	41261430	5070	5070	5070	5070	0
148	20231222	190400	41261430	5070	5070	5070	5070	0
149	20231222	190300	41261430	5070	5070	5070	5070	0
150	20231222	190200	41261430	5070	5070	5070	5070	0
151	20231222	190100	41261430	5070	5070	5070	5070	0
152	20231222	190000	41261430	5070	5070	5070	5070	1051
153	20231222	185900	41261430	5070	5070	5070	5070	0
154	20231222	185800	41261430	5070	5070	5070	5070	0
155	20231222	185700	41261430	5070	5070	5070	5070	0
156	20231222	185600	41261430	5070	5070	5070	5070	0
157	20231222	185500	41261430	5070	5070	5070	5070	0
158	20231222	185400	41261430	5070	5070	5070	5070	0
159	20231222	185300	41261430	5070	5070	5070	5070	0
160	20231222	185200	41261430	5070	5070	5070	5070	0
161	20231222	185100	41261430	5070	5070	5070	5070	0
162	20231222	185000	41261430	5070	5070	5070	5070	0
163	20231222	184900	41261430	5070	5070	5070	5070	0
164	20231222	184800	41261430	5070	5070	5070	5070	0
165	20231222	184700	41261430	5070	5070	5070	5070	0
166	20231222	184600	41261430	5070	5070	5070	5070	0
167	20231222	184500	41261430	5070	5070	5070	5070	0
168	20231222	184400	41261430	5070	5070	5070	5070	0
169	20231222	184300	41261430	5070	5070	5070	5070	0
170	20231222	184200	41261430	5070	5070	5070	5070	0
171	20231222	184100	41261430	5070	5070	5070	5070	0
172	20231222	184000	41261430	5070	5070	5070	5070	0
173	20231222	183900	41261430	5070	5070	5070	5070	0
174	20231222	183800	41261430	5070	5070	5070	5070	0
175	20231222	183700	41261430	5070	5070	5070	5070	0
176	20231222	183600	41261430	5070	5070	5070	5070	0
177	20231222	183500	41261430	5070	5070	5070	5070	0
178	20231222	183400	41261430	5070	5070	5070	5070	0
179	20231222	183300	41261430	5070	5070	5070	5070	0
180	20231222	183200	41261430	5070	5070	5070	5070	0
181	20231222	183100	41261430	5070	5070	5070	5070	0
182	20231222	183000	41261430	5070	5070	5070	5070	1051
183	20231222	182900	41261430	5070	5070	5070	5070	0
184	20231222	182800	41261430	5070	5070	5070	5070	0
185	20231222	182700	41261430	5070	5070	5070	5070	0
186	20231222	182600	41261430	5070	5070	5070	5070	0
187	20231222	182500	41261430	5070	5070	5070	5070	0
188	20231222	182400	41261430	5070	5070	5070	5070	0
189	20231222	182300	41261430	5070	5070	5070	5070	0
190	20231222	182200	41261430	5070	5070	5070	5070	0
191	20231222	182100	41261430	5070	5070	5070	5070	0
192	20231222	182000	41261430	5070	5070	5070	5070	0
193	20231222	181900	41261430	5070	5070	5070	5070	0
194	20231222	181800	41261430	5070	5070	5070	5070	0
195	20231222	181700	41261430	5070	5070	5070	5070	0
196	20231222	181600	41261430	5070	5070	5070	5070	0
197	20231222	181500	41261430	5070	5070	5070	5070	0
198	20231222	181400	41261430	5070	5070	5070	5070	0
199	20231222	181300	41261430	5070	5070	5070	5070	0
200	20231222	181200	41261430	5070	5070	5070	5070	0
201	20231222	181100	41261430	5070	5070	5070	5070	0
202	20231222	181000	41261430	5070	5070	5070	5070	0
203	20231222	180900	41261430	5070	5070	5070	5070	0
204	20231222	180800	41261430	5070	5070	5070	5070	0
205	20231222	180700	41261430	5070	5070	5070	5070	0
206	20231222	180600	41261430	5070	5070	5070	5070	0
207	20231222	180500	41261430	5070	5070	5070	5070	0
208	20231222	180400	41261430	5070	5070	5070	5070	0
209	20231222	180300	41261430	5070	5070	5070	5070	0
210	20231222	180200	41261430	5070	5070	5070	5070	0
211	20231222	180100	41261430	5070	5070	5070	5070	0
212	20231222	180000	41261430	5070	5070	5070	5070	1051
213	20231222	175900	41261430	5070	5070	5070	5070	0
214	20231222	175800	41261430	5070	5070	5070	5070	0
215	20231222	175700	41261430	5070	5070	5070	5070	0
216	20231222	175600	41261430	5070	5070	5070	5070	0
217	20231222	175500	41261430	5070	5070	5070	5070	0
218	20231222	175400	41261430	5070	5070	5070	5070	0
219	20231222	175300	41261430	5070	5070	5070	5070	0
220	20231222	175200	41261430	5070	5070	5070	5070	0
221	20231222	175100	41261430	5070	5070	5070	5070	0
222	20231222	175000	41261430	5070	5070	5070	5070	0
223	20231222	174900	41261430	5070	5070	5070	5070	0
224	20231222	174800	41261430	5070	5070	5070	5070	0
225	20231222	174700	41261430	5070	5070	5070	5070	0
226	20231222	174600	41261430	5070	5070	5070	5070	0
227	20231222	174500	41261430	5070	5070	5070	5070	0
228	20231222	174400	41261430	5070	5070	5070	5070	0
229	20231222	174300	41261430	5070	5070	5070	5070	0
230	20231222	174200	41261430	5070	5070	5070	5070	0
231	20231222	174100	41261430	5070	5070	5070	5070	0
232	20231222	174000	41261430	5070	5070	5070	5070	0
233	20231222	173900	41261430	5070	5070	5070	5070	0
234	20231222	173800	41261430	5070	5070	5070	5070	0
235	20231222	173700	41261430	5070	5070	5070	5070	0
236	20231222	173600	41261430	5070	5070	5070	5070	0
237	20231222	173500	41261430	5070	5070	5070	5070	0
238	20231222	173400	41261430	5070	5070	5070	5070	0
239	20231222	173300	41261430	5070	5070	5070	5070	0
240	20231222	173200	41261430	5070	5070	5070	5070	0
241	20231222	173100	41261430	5070	5070	5070	5070	0
242	20231222	173000	41261430	5070	5070	5070	5070	1051
243	20231222	172900	41261430	5070	5070	5070	5070	0
244	20231222	172800	41261430	5070	5070	5070	5070	0
245	20231222	172700	41261430	5070	5070	5070	5070	0
246	20231222	172600	41261430	5070	5070	5070	5070	0
247	20231222	172500	41261430	5070	5070	5070	5070	0
248	20231222	172400	41261430	5070	5070	5070	5070	0
249	20231222	172300	41261430	5070	5070	5070	5070	0
250	20231222	172200	41261430	5070	5070	5070	5070	0
251	20231222	172100	41261430	5070	5070	5070	5070	0
252	20231222	172000	41261430	5070	5070	5070	5070	0
253	20231222	171900	41261430	5070	5070	5070	5070	0
254	20231222	171800	41261430	5070	5070	5070	5070	0
255	20231222	171700	41261430	5070	5070	5070	5070	0
256	20231222	171600	41261430	5070	5070	5070	5070	0
257	20231222	171500	41261430	5070	5070	5070	5070	0
258	20231222	171400	41261430	5070	5070	5070	5070	0
259	20231222	171300	41261430	5070	5070	5070	5070	0
260	20231222	171200	41261430	5070	5070	5070	5070	0
261	20231222	171100	41261430	5070	5070	5070	5070	0
262	20231222	171000	41261430	5070	5070	5070	5070	0
263	20231222	170900	41261430	5070	5070	5070	5070	0
264	20231222	170800	41261430	5070	5070	5070	5070	0
265	20231222	170700	41261430	5070	5070	5070	5070	0
266	20231222	170600	41261430	5070	5070	5070	5070	0
267	20231222	170500	41261430	5070	5070	5070	5070	0
268	20231222	170400	41261430	5070	5070	5070	5070	0
269	20231222	170300	41261430	5070	5070	5070	5070	0
270	20231222	170200	41261430	5070	5070	5070	5070	0
271	20231222	170100	41261430	5070	5070	5070	5070	0
272	20231222	170000	41261430	5070	5070	5070	5070	1051
273	20231222	165900	41261430	5070	5070	5070	5070	0
274	20231222	165800	41261430	5070	5070	5070	5070	0
275	20231222	165700	41261430	5070	5070	5070	5070	0
276	20231222	165600	41261430	5070	5070	5070	5070	0
277	20231222	165500	41261430	5070	5070	5070	5070	0
278	20231222	165400	41261430	5070	5070	5070	5070	0
279	20231222	165300	41261430	5070	5070	5070	5070	0
280	20231222	165200	41261430	5070	5070	5070	5070	0
281	20231222	165100	41261430	5070	5070	5070	5070	0
282	20231222	165000	41261430	5070	5070	5070	5070	0
283	20231222	164900	41261430	5070	5070	5070	5070	0
284	20231222	164800	41261430	5070	5070	5070	5070	0
285	20231222	164700	41261430	5070	5070	5070	5070	0
286	20231222	164600	41261430	5070	5070	5070	5070	0
287	20231222	164500	41261430	5070	5070	5070	5070	0
288	20231222	164400	41261430	5070	5070	5070	5070	0
289	20231222	164300	41261430	5070	5070	5070	5070	0
290	20231222	164200	41261430	5070	5070	5070	5070	0
291	20231222	164100	41261430	5070	5070	5070	5070	0
292	20231222	164000	41261430	5070	5070	5070	5070	0
293	20231222	163900	41261430	5070	5070	5070	5070	0
294	20231222	163800	41261430	5070	5070	5070	5070	0
295	20231222	163700	41261430	5070	5070	5070	5070	0
296	20231222	163600	41261430	5070	5070	5070	5070	0
297	20231222	163500	41261430	5070	5070	5070	5070	0
298	20231222	163400	41261430	5070	5070	5070	5070	0
299	20231222	163300	41261430	5070	5070	5070	5070	0
300	20231222	163200	41261430	5070	5070	5070	5070	0
301	20231222	163100	41261430	5070	5070	5070	5070	0
302	20231222	163000	41261430	5070	5070	5070	5070	1051
303	20231222	162900	41261430	5070	5070	5070	5070	0
304	20231222	162800	41261430	5070	5070	5070	5070	0
305	20231222	162700	41261430	5070	5070	5070	5070	0
306	20231222	162600	41261430	5070	5070	5070	5070	0
307	20231222	162500	41261430	5070	5070	5070	5070	0
308	20231222	162400	41261430	5070	5070	5070	5070	0
309	20231222	162300	41261430	5070	5070	5070	5070	0
310	20231222	162200	41261430	5070	5070	5070	5070	0
311	20231222	162100	41261430	5070	5070	5070	5070	0
312	20231222	162000	41261430	5070	5070	5070	5070	0
313	20231222	161900	41261430	5070	5070	5070	5070	0
314	20231222	161800	41261430	5070	5070	5070	5070	0
315	20231222	161700	41261430	5070	5070	5070	5070	0
316	20231222	161600	41261430	5070	5070	5070	5070	0
317	20231222	161500	41261430	5070	5070	5070	5070	0
318	20231222	161400	41261430	5070	5070	5070	5070	0
319	20231222	161300	41261430	5070	5070	5070	5070	0
320	20231222	161200	41261430	5070	5070	5070	5070	0
321	20231222	161100	41261430	5070	5070	5070	5070	0
322	20231222	161000	41261430	5070	5070	5070	5070	0
323	20231222	160900	41261430	5070	5070	5070	5070	0
324	20231222	160800	41261430	5070	5070	5070	5070	0
325	20231222	160700	41261430	5070	5070	5070	5070	0
326	20231222	160600	41261430	5070	5070	5070	5070	0
327	20231222	160500	41261430	5070	5070	5070	5070	0
328	20231222	160400	41261430	5070	5070	5070	5070	0
329	20231222	160300	41261430	5070	5070	5070	5070	0
330	20231222	160200	41261430	5070	5070	5070	5070	0
331	20231222	160100	41261430	5070	5070	5070	5070	0
332	20231222	160000	41261430	5070	5070	5070	5070	1051
333	20231222	155900	41261430	5070	5070	5070	5070	0
334	20231222	155800	41261430	5070	5070	5070	5070	0
335	20231222	155700	41261430	5070	5070	5070	5070	0
336	20231222	155600	41261430	5070	5070	5070	5070	0
337	20231222	155500	41261430	5070	5070	5070	5070	0
338	20231222	155400	41261430	5070	5070	5070	5070	0
339	20231222	155300	41261430	5070	5070	5070	5070	0
340	20231222	155200	41261430	5070	5070	5070	5070	0
341	20231222	155100	41261430	5070	5070	5070	5070	0
342	20231222	155000	41261430	5070	5070	5070	5070	0
343	20231222	154900	41261430	5070	5070	5070	5070	0
344	20231222	154800	41261430	5070	5070	5070	5070	0
345	20231222	154700	41261430	5070	5070	5070	5070	0
346	20231222	154600	41261430	5070	5070	5070	5070	0
347	20231222	154500	41261430	5070	5070	5070	5070	0
348	20231222	154400	41261430	5070	5070	5070	5070	0
349	20231222	154300	41261430	5070	5070	5070	5070	0
350	20231222	154200	41261430	5070	5070	5070	5070	0
351	20231222	154100	41261430	5070	5070	5070	5070	0
352	20231222	154000	41261430	5070	5070	5070	5070	0
353	20231222	153900	41261430	5070	5070	5070	5070	0
354	20231222	153800	41261430	5070	5070	5070	5070	0
355	20231222	153700	41261430	5070	5070	5070	5070	0
356	20231222	153600	41261430	5070	5070	5070	5070	0
357	20231222	153500	41261430	5070	5070	5070	5070	0
358	20231222	153400	41261430	5070	5070	5070	5070	0
359	20231222	153300	41261430	5070	5070	5070	5070	0
360	20231222	153200	41261430	5070	5070	5070	5070	0
361	20231222	153100	41261430	5070	5070	5070	5070	0
362	20231222	153000	41261430	5070	5070	5070	5070	2102
363	20231222	152900	35932860	5070	5070	5070	5070	0
364	20231222	152800	35932860	5070	5070	5070	5070	0
365	20231222	152700	35932860	5070	5070	5070	5070	0
366	20231222	152600	35932860	5070	5070	5070	5070	0
367	20231222	152500	35932860	5070	5070	5070	5070	0
368	20231222	152400	35932860	5070	5070	5070	5070	0
369	20231222	152300	35932860	5070	5070	5070	5070	0
370	20231222	152200	35932860	5070	5070	5070	5070	0
371	20231222	152100	35932860	5070	5070	5070	5070	0
372	20231222	152000	35932860	5070	5070	5070	5070	0
373	20231222	151900	35932860	5070	5050	5070	5050	2764
374	20231222	151800	21941870	5040	5040	5040	5040	2
375	20231222	151700	21931790	5040	5040	5040	5040	0
376	20231222	151600	21931790	5040	5040	5040	5040	0
377	20231222	151500	21931790	5040	5040	5040	5040	12
378	20231222	151400	21871310	5040	5040	5040	5040	0
379	20231222	151300	21871310	5040	5040	5040	5040	0
380	20231222	151200	21871310	5040	5040	5040	5040	0
381	20231222	151100	21871310	5040	5040	5040	5040	0
382	20231222	151000	21871310	5040	5040	5040	5040	0
383	20231222	150900	21871310	5040	5040	5040	5040	0
384	20231222	150800	21871310	5040	5040	5040	5040	0
385	20231222	150700	21871310	5040	5040	5040	5040	0
386	20231222	150600	21871310	5040	5040	5040	5040	0
387	20231222	150500	21871310	5040	5040	5040	5040	0
388	20231222	150400	21871310	5040	5040	5040	5040	0
389	20231222	150300	21871310	5040	5040	5040	5040	0
390	20231222	150200	21871310	5040	5040	5040	5040	0
391	20231222	150100	21871310	5040	5040	5040	5040	1
392	20231222	150000	21866270	5050	5050	5050	5050	2
393	20231222	145900	21856170	5040	5040	5040	5040	0
394	20231222	145800	21856170	5040	5040	5040	5040	0
395	20231222	145700	21856170	5040	5040	5040	5040	0
396	20231222	145600	21856170	5040	5040	5040	5040	2
397	20231222	145500	21846090	5040	5040	5040	5040	0
398	20231222	145400	21846090	5040	5040	5040	5040	0
399	20231222	145300	21846090	5040	5040	5040	5040	0
400	20231222	145200	21846090	5040	5040	5040	5040	0
401	20231222	145100	21846090	5040	5040	5040	5040	0
402	20231222	145000	21846090	5040	5040	5040	5040	0
403	20231222	144900	21846090	5040	5040	5040	5040	0
404	20231222	144800	21846090	5040	5040	5040	5040	0
405	20231222	144700	21846090	5040	5040	5040	5040	0
406	20231222	144600	21846090	5040	5040	5040	5040	0
407	20231222	144500	21846090	5040	5040	5040	5040	0
408	20231222	144400	21846090	5040	5040	5040	5040	0
409	20231222	144300	21846090	5040	5040	5040	5040	2
410	20231222	144200	21836010	5040	5040	5040	5040	7
411	20231222	144100	21800730	5040	5010	5040	5010	96
412	20231222	144000	21318300	5010	5010	5020	5010	358
413	20231222	143900	19524420	5010	5010	5010	5010	0
414	20231222	143800	19524420	5010	5010	5010	5010	2
415	20231222	143700	19514400	5010	5010	5010	5010	3
416	20231222	143600	19499370	5010	5020	5020	5010	46
417	20231222	143500	19268560	5040	5040	5040	5040	353
418	20231222	143400	17489440	5040	5040	5040	5040	0
419	20231222	143300	17489440	5040	5040	5040	5040	0
420	20231222	143200	17489440	5040	5040	5040	5040	0
421	20231222	143100	17489440	5040	5040	5040	5040	0
422	20231222	143000	17489440	5040	5040	5040	5040	0
423	20231222	142900	17489440	5040	5040	5040	5040	0
424	20231222	142800	17489440	5040	5040	5040	5040	0
425	20231222	142700	17489440	5040	5040	5040	5040	0
426	20231222	142600	17489440	5040	5040	5040	5040	0
427	20231222	142500	17489440	5040	5040	5040	5040	0
428	20231222	142400	17489440	5040	5040	5040	5040	0
429	20231222	142300	17489440	5040	5040	5040	5040	0
430	20231222	142200	17489440	5040	5040	5040	5040	0
431	20231222	142100	17489440	5040	5040	5040	5040	0
432	20231222	142000	17489440	5040	5040	5040	5040	2
433	20231222	141900	17479360	5040	5040	5040	5040	24
434	20231222	141800	17358400	5040	5040	5040	5040	0
435	20231222	141700	17358400	5040	5040	5040	5040	0
436	20231222	141600	17358400	5040	5040	5040	5040	0
437	20231222	141500	17358400	5040	5040	5040	5040	0
438	20231222	141400	17358400	5040	5040	5040	5040	0
439	20231222	141300	17358400	5040	5020	5040	5020	63
440	20231222	141200	17041490	5040	5040	5040	5040	0
441	20231222	141100	17041490	5040	5040	5040	5040	0
442	20231222	141000	17041490	5040	5040	5040	5040	0
443	20231222	140900	17041490	5040	5040	5040	5040	0
444	20231222	140800	17041490	5040	5040	5040	5040	0
445	20231222	140700	17041490	5040	5040	5040	5040	0
446	20231222	140600	17041490	5040	5040	5040	5040	0
447	20231222	140500	17041490	5040	5040	5040	5040	1
448	20231222	140400	17036450	5040	5040	5040	5040	0
449	20231222	140300	17036450	5040	5040	5040	5040	0
450	20231222	140200	17036450	5040	5040	5040	5040	0
451	20231222	140100	17036450	5040	5040	5040	5040	0
452	20231222	140000	17036450	5040	5040	5040	5040	0
453	20231222	135900	17036450	5040	5040	5040	5040	0
454	20231222	135800	17036450	5040	5030	5040	5030	212
455	20231222	135700	15968610	5040	5040	5040	5040	0
456	20231222	135600	15968610	5040	5040	5040	5040	0
457	20231222	135500	15968610	5040	5040	5040	5040	0
458	20231222	135400	15968610	5040	5040	5040	5040	0
459	20231222	135300	15968610	5040	5040	5040	5040	0
460	20231222	135200	15968610	5040	5040	5040	5040	0
461	20231222	135100	15968610	5040	5040	5040	5040	0
462	20231222	135000	15968610	5040	5040	5040	5040	0
463	20231222	134900	15968610	5040	5040	5040	5040	0
464	20231222	134800	15968610	5040	5040	5040	5040	0
465	20231222	134700	15968610	5040	5040	5040	5040	0
466	20231222	134600	15968610	5040	5040	5040	5040	0
467	20231222	134500	15968610	5040	5040	5040	5040	0
468	20231222	134400	15968610	5040	5040	5040	5040	0
469	20231222	134300	15968610	5040	5040	5040	5040	0
470	20231222	134200	15968610	5040	5040	5040	5040	0
471	20231222	134100	15968610	5040	5040	5040	5040	0
472	20231222	134000	15968610	5040	5040	5040	5040	0
473	20231222	133900	15968610	5040	5040	5040	5040	0
474	20231222	133800	15968610	5040	5040	5040	5040	0
475	20231222	133700	15968610	5040	5040	5040	5040	0
476	20231222	133600	15968610	5040	5040	5040	5040	0
477	20231222	133500	15968610	5040	5040	5040	5040	0
478	20231222	133400	15968610	5040	5040	5040	5040	0
479	20231222	133300	15968610	5040	5040	5040	5040	0
480	20231222	133200	15968610	5040	5040	5040	5040	0
481	20231222	133100	15968610	5040	5040	5040	5040	0
482	20231222	133000	15968610	5040	5040	5040	5040	0
483	20231222	132900	15968610	5040	5040	5040	5040	0
484	20231222	132800	15968610	5040	5040	5040	5040	200
485	20231222	132700	14960610	5040	5040	5040	5040	9
486	20231222	132600	14915250	5040	5040	5040	5040	0
487	20231222	132500	14915250	5040	5040	5040	5040	0
488	20231222	132400	14915250	5040	5040	5040	5040	0
489	20231222	132300	14915250	5040	5040	5040	5040	31
490	20231222	132200	14759010	5040	5040	5040	5040	1
491	20231222	132100	14753970	5040	5040	5040	5040	100
492	20231222	132000	14249970	5030	5030	5030	5030	0
493	20231222	131900	14249970	5030	5030	5030	5030	0
494	20231222	131800	14249970	5030	5030	5030	5030	0
495	20231222	131700	14249970	5030	5030	5030	5030	2
496	20231222	131600	14239910	5030	5030	5030	5030	0
497	20231222	131500	14239910	5030	5030	5030	5030	0
498	20231222	131400	14239910	5030	5030	5030	5030	0
499	20231222	131300	14239910	5030	5030	5030	5030	7
500	20231222	131200	14204700	5030	5030	5030	5030	0
501	20231222	131100	14204700	5030	5030	5030	5030	0
502	20231222	131000	14204700	5030	5030	5030	5030	23
503	20231222	130900	14089010	5030	5030	5030	5030	73
504	20231222	130800	13721820	5020	5020	5020	5020	0
505	20231222	130700	13721820	5020	5020	5020	5020	0
506	20231222	130600	13721820	5020	5020	5020	5020	2
507	20231222	130500	13711780	5020	5020	5020	5020	0
508	20231222	130400	13711780	5020	5020	5020	5020	0
509	20231222	130300	13711780	5020	5020	5020	5020	9
510	20231222	130200	13666600	5020	5020	5020	5020	0
511	20231222	130100	13666600	5020	5020	5020	5020	27
512	20231222	130000	13531060	5030	5030	5030	5030	0
513	20231222	125900	13531060	5030	5030	5030	5030	18
514	20231222	125800	13440520	5030	5030	5030	5030	37
515	20231222	125700	13254410	5020	5020	5020	5020	36
516	20231222	125600	13073690	5020	5020	5020	5020	0
517	20231222	125500	13073690	5020	5020	5020	5020	0
518	20231222	125400	13073690	5020	5020	5020	5020	0
519	20231222	125300	13073690	5020	5020	5020	5020	0
520	20231222	125200	13073690	5020	5020	5020	5020	0
521	20231222	125100	13073690	5020	5020	5020	5020	0
522	20231222	125000	13073690	5020	5020	5020	5020	0
523	20231222	124900	13073690	5020	5020	5020	5020	1
524	20231222	124800	13068670	5020	5020	5020	5020	0
525	20231222	124700	13068670	5020	5020	5020	5020	0
526	20231222	124600	13068670	5020	5020	5020	5020	17
527	20231222	124500	12983330	5040	5040	5040	5040	0
528	20231222	124400	12983330	5040	5040	5040	5040	0
529	20231222	124300	12983330	5040	5040	5040	5040	0
530	20231222	124200	12983330	5040	5040	5040	5040	0
531	20231222	124100	12983330	5040	5040	5040	5040	0
532	20231222	124000	12983330	5040	5040	5040	5040	0
533	20231222	123900	12983330	5040	5040	5040	5040	0
534	20231222	123800	12983330	5040	5040	5040	5040	0
535	20231222	123700	12983330	5040	5040	5040	5040	0
536	20231222	123600	12983330	5040	5040	5040	5040	0
537	20231222	123500	12983330	5040	5040	5040	5040	0
538	20231222	123400	12983330	5040	5040	5040	5040	0
539	20231222	123300	12983330	5040	5040	5040	5040	0
540	20231222	123200	12983330	5040	5050	5050	5040	242
541	20231222	123100	11761660	5050	5050	5050	5050	0
542	20231222	123000	11761660	5050	5050	5050	5050	0
543	20231222	122900	11761660	5050	5050	5050	5050	0
544	20231222	122800	11761660	5050	5050	5050	5050	0
545	20231222	122700	11761660	5050	5050	5050	5050	0
546	20231222	122600	11761660	5050	5050	5050	5050	0
547	20231222	122500	11761660	5050	5050	5050	5050	0
548	20231222	122400	11761660	5050	5050	5050	5050	0
549	20231222	122300	11761660	5050	5050	5050	5050	0
550	20231222	122200	11761660	5050	5050	5050	5050	0
551	20231222	122100	11761660	5050	5050	5050	5050	0
552	20231222	122000	11761660	5050	5050	5050	5050	0
553	20231222	121900	11761660	5050	5050	5050	5050	0
554	20231222	121800	11761660	5050	5050	5050	5050	1
555	20231222	121700	11756610	5040	5040	5040	5040	0
556	20231222	121600	11756610	5040	5040	5040	5040	0
557	20231222	121500	11756610	5040	5040	5040	5040	0
558	20231222	121400	11756610	5040	5040	5040	5040	1
559	20231222	121300	11751570	5040	5040	5040	5040	0
560	20231222	121200	11751570	5040	5040	5040	5040	0
561	20231222	121100	11751570	5040	5040	5040	5040	2
562	20231222	121000	11741490	5040	5040	5040	5040	0
563	20231222	120900	11741490	5040	5040	5040	5040	0
564	20231222	120800	11741490	5040	5040	5040	5040	7
565	20231222	120700	11706210	5040	5040	5040	5040	23
566	20231222	120600	11590290	5030	5030	5030	5030	0
567	20231222	120500	11590290	5030	5030	5030	5030	0
568	20231222	120400	11590290	5030	5030	5030	5030	0
569	20231222	120300	11590290	5030	5030	5030	5030	0
570	20231222	120200	11590290	5030	5030	5030	5030	0
571	20231222	120100	11590290	5030	5030	5030	5030	1
572	20231222	120000	11585260	5030	5030	5030	5030	0
573	20231222	115900	11585260	5030	5030	5030	5030	0
574	20231222	115800	11585260	5030	5030	5030	5030	0
575	20231222	115700	11585260	5030	5030	5030	5030	1
576	20231222	115600	11580230	5030	5030	5030	5030	0
577	20231222	115500	11580230	5030	5030	5030	5030	0
578	20231222	115400	11580230	5030	5030	5030	5030	6
579	20231222	115300	11550050	5030	5030	5030	5030	0
580	20231222	115200	11550050	5030	5030	5030	5030	10
581	20231222	115100	11499750	5030	5030	5030	5030	0
582	20231222	115000	11499750	5030	5030	5030	5030	10
583	20231222	114900	11449450	5030	5030	5030	5030	0
584	20231222	114800	11449450	5030	5030	5030	5030	0
585	20231222	114700	11449450	5030	5030	5030	5030	32
586	20231222	114600	11288490	5030	5030	5030	5030	0
587	20231222	114500	11288490	5030	5030	5030	5030	0
588	20231222	114400	11288490	5030	5030	5030	5030	107
589	20231222	114300	10750280	5020	5020	5020	5020	0
590	20231222	114200	10750280	5020	5020	5020	5020	0
591	20231222	114100	10750280	5020	5020	5020	5020	0
592	20231222	114000	10750280	5020	5020	5020	5020	0
593	20231222	113900	10750280	5020	5020	5020	5020	0
594	20231222	113800	10750280	5020	5020	5020	5020	0
595	20231222	113700	10750280	5020	5020	5020	5020	1
596	20231222	113600	10745260	5020	5020	5020	5020	0
597	20231222	113500	10745260	5020	5020	5020	5020	0
598	20231222	113400	10745260	5020	5020	5020	5020	0
599	20231222	113300	10745260	5020	5020	5020	5020	2
600	20231222	113200	10735220	5030	5030	5030	5030	0
601	20231222	113100	10735220	5030	5030	5030	5030	0
602	20231222	113000	10735220	5030	5020	5030	5020	7
603	20231222	112900	10700030	5030	5030	5030	5030	0
604	20231222	112800	10700030	5030	5030	5030	5030	5
605	20231222	112700	10674880	5030	5030	5030	5030	0
606	20231222	112600	10674880	5030	5030	5030	5030	0
607	20231222	112500	10674880	5030	5030	5030	5030	0
608	20231222	112400	10674880	5030	5030	5030	5030	0
609	20231222	112300	10674880	5030	5030	5030	5030	0
610	20231222	112200	10674880	5030	5030	5030	5030	0
611	20231222	112100	10674880	5030	5030	5030	5030	0
612	20231222	112000	10674880	5030	5030	5030	5030	0
613	20231222	111900	10674880	5030	5030	5030	5030	0
614	20231222	111800	10674880	5030	5030	5030	5030	1
615	20231222	111700	10669850	5040	5040	5040	5040	0
616	20231222	111600	10669850	5040	5040	5040	5040	0
617	20231222	111500	10669850	5040	5040	5040	5040	0
618	20231222	111400	10669850	5040	5040	5040	5040	0
619	20231222	111300	10669850	5040	5040	5040	5040	0
620	20231222	111200	10669850	5040	5040	5040	5040	0
621	20231222	111100	10669850	5040	5040	5040	5040	0
622	20231222	111000	10669850	5040	5040	5040	5040	0
623	20231222	110900	10669850	5040	5040	5040	5040	0
624	20231222	110800	10669850	5040	5040	5040	5040	0
625	20231222	110700	10669850	5040	5040	5040	5040	0
626	20231222	110600	10669850	5040	5040	5040	5040	0
627	20231222	110500	10669850	5040	5040	5040	5040	0
628	20231222	110400	10669850	5040	5040	5040	5040	0
629	20231222	110300	10669850	5040	5040	5040	5040	0
630	20231222	110200	10669850	5040	5040	5040	5040	0
631	20231222	110100	10669850	5040	5040	5040	5040	0
632	20231222	110000	10669850	5040	5040	5040	5040	0
633	20231222	105900	10669850	5040	5040	5040	5040	0
634	20231222	105800	10669850	5040	5040	5040	5040	0
635	20231222	105700	10669850	5040	5040	5040	5040	0
636	20231222	105600	10669850	5040	5040	5040	5040	0
637	20231222	105500	10669850	5040	5040	5040	5040	0
638	20231222	105400	10669850	5040	5040	5040	5040	0
639	20231222	105300	10669850	5040	5040	5040	5040	0
640	20231222	105200	10669850	5040	5040	5040	5040	0
641	20231222	105100	10669850	5040	5040	5040	5040	0
642	20231222	105000	10669850	5040	5040	5040	5040	0
643	20231222	104900	10669850	5040	5040	5040	5040	6
644	20231222	104800	10639610	5050	5050	5050	5050	0
645	20231222	104700	10639610	5050	5050	5050	5050	0
646	20231222	104600	10639610	5050	5050	5050	5050	0
647	20231222	104500	10639610	5050	5040	5050	5040	86
648	20231222	104400	10205380	5020	5020	5020	5020	0
649	20231222	104300	10205380	5020	5020	5020	5020	0
650	20231222	104200	10205380	5020	5020	5020	5020	24
651	20231222	104100	10084900	5010	5010	5010	5010	2
652	20231222	104000	10074880	5020	5020	5020	5020	6
653	20231222	103900	10044760	5010	5010	5010	5010	0
654	20231222	103800	10044760	5010	5010	5010	5010	1
655	20231222	103700	10039750	5010	5010	5010	5010	0
656	20231222	103600	10039750	5010	5010	5010	5010	0
657	20231222	103500	10039750	5010	5010	5010	5010	0
658	20231222	103400	10039750	5010	5010	5010	5010	1
659	20231222	103300	10034740	5010	5010	5010	5010	0
660	20231222	103200	10034740	5010	5010	5010	5010	0
661	20231222	103100	10034740	5010	5010	5010	5010	3
662	20231222	103000	10019710	5010	5010	5010	5010	0
663	20231222	102900	10019710	5010	5010	5010	5010	0
664	20231222	102800	10019710	5010	5010	5010	5010	10
665	20231222	102700	9969610	5010	5010	5010	5010	33
666	20231222	102600	9804280	5000	5000	5000	5000	0
667	20231222	102500	9804280	5000	5000	5000	5000	0
668	20231222	102400	9804280	5000	5000	5000	5000	1
669	20231222	102300	9799280	5000	5000	5000	5000	0
670	20231222	102200	9799280	5000	5000	5000	5000	0
671	20231222	102100	9799280	5000	5000	5000	5000	3
672	20231222	102000	9784280	5000	5000	5000	5000	10
673	20231222	101900	9734280	5000	5000	5000	5000	0
674	20231222	101800	9734280	5000	5000	5000	5000	0
675	20231222	101700	9734280	5000	5000	5000	5000	0
676	20231222	101600	9734280	5000	5000	5000	5000	0
677	20231222	101500	9734280	5000	5000	5000	5000	0
678	20231222	101400	9734280	5000	5000	5000	5000	0
679	20231222	101300	9734280	5000	5000	5000	5000	0
680	20231222	101200	9734280	5000	5000	5000	5000	0
681	20231222	101100	9734280	5000	5000	5000	5000	0
682	20231222	101000	9734280	5000	5000	5000	5000	0
683	20231222	100900	9734280	5000	5000	5000	5000	0
684	20231222	100800	9734280	5000	5000	5000	5000	0
685	20231222	100700	9734280	5000	5000	5000	5000	0
686	20231222	100600	9734280	5000	5000	5000	5000	0
687	20231222	100500	9734280	5000	5000	5000	5000	0
688	20231222	100400	9734280	5000	5000	5000	5000	0
689	20231222	100300	9734280	5000	5000	5000	5000	1
690	20231222	100200	9729280	5000	5000	5000	5000	0
691	20231222	100100	9729280	5000	5000	5000	5000	0
692	20231222	100000	9729280	5000	5000	5000	5000	4
693	20231222	095900	9709280	5000	5000	5000	5000	0
694	20231222	095800	9709280	5000	5000	5000	5000	0
695	20231222	095700	9709280	5000	5000	5000	5000	11
696	20231222	095600	9654280	5000	5000	5000	5000	0
697	20231222	095500	9654280	5000	5000	5000	5000	0
698	20231222	095400	9654280	5000	5000	5000	5000	0
699	20231222	095300	9654280	5000	5000	5000	5000	38
700	20231222	095200	9464280	5000	5000	5000	5000	0
701	20231222	095100	9464280	5000	5000	5000	5000	0
702	20231222	095000	9464280	5000	5000	5000	5000	47
703	20231222	094900	9229280	5010	5010	5010	5010	0
704	20231222	094800	9229280	5010	5010	5010	5010	191
705	20231222	094700	8272370	5000	5000	5000	5000	47
706	20231222	094600	8037370	5000	5000	5000	5000	0
707	20231222	094500	8037370	5000	5000	5000	5000	0
708	20231222	094400	8037370	5000	5000	5000	5000	0
709	20231222	094300	8037370	5000	5000	5000	5000	44
710	20231222	094200	7817370	5000	5000	5000	5000	0
711	20231222	094100	7817370	5000	5000	5000	5000	0
712	20231222	094000	7817370	5000	5000	5000	5000	54
713	20231222	093900	7547370	5000	5000	5000	5000	0
714	20231222	093800	7547370	5000	5000	5000	5000	0
715	20231222	093700	7547370	5000	5000	5000	5000	40
716	20231222	093600	7347370	5010	5010	5010	5010	0
717	20231222	093500	7347370	5010	5010	5010	5010	0
718	20231222	093400	7347370	5010	5010	5010	5010	1
719	20231222	093300	7342360	5010	5010	5010	5010	28
720	20231222	093200	7202080	5000	5000	5000	5000	0
721	20231222	093100	7202080	5000	5000	5000	5000	0
722	20231222	093000	7202080	5000	5000	5000	5000	119
723	20231222	092900	6607080	5000	5000	5000	5000	0
724	20231222	092800	6607080	5000	5000	5000	5000	1
725	20231222	092700	6602080	5000	5000	5000	5000	2
726	20231222	092600	6592080	5000	5000	5000	5000	3
727	20231222	092500	6577080	5000	5010	5010	5000	2
728	20231222	092400	6567070	5040	5040	5040	5040	160
729	20231222	092300	5760670	5040	5040	5040	5040	44
730	20231222	092200	5538910	5040	5040	5040	5040	2
731	20231222	092100	5528830	5040	5040	5040	5040	4
732	20231222	092000	5508670	5040	5040	5040	5040	2
733	20231222	091900	5498590	5040	5030	5040	5030	117
734	20231222	091800	4909410	5030	5030	5030	5030	770
735	20231222	091700	1036310	5020	5020	5020	5020	0
736	20231222	091600	1036310	5020	5020	5020	5020	4
737	20231222	091500	1016230	5020	5020	5020	5020	0
738	20231222	091400	1016230	5020	5020	5020	5020	1
739	20231222	091300	1011210	5020	5020	5020	5020	13
740	20231222	091200	945950	5020	5020	5020	5020	0
741	20231222	091100	945950	5020	5020	5020	5020	0
742	20231222	091000	945950	5020	5030	5030	5020	2
743	20231222	090900	935900	5020	5020	5020	5020	42
744	20231222	090800	725060	5020	5020	5020	5020	1
745	20231222	090700	720040	5000	5000	5000	5000	0
746	20231222	090600	720040	5000	5000	5000	5000	0
747	20231222	090500	720040	5000	5000	5000	5000	0
748	20231222	090400	720040	5000	5000	5000	5000	142
749	20231222	090300	10040	5030	5030	5030	5030	0
750	20231222	090200	10040	5030	5030	5030	5030	0
751	20231222	090100	10040	5030	5030	5030	5030	1
752	20231222	090000	5010	5010	5010	5010	5010	1