KissMeData/003200/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183900	183290850	9060	9060	9060	9060	222
3	20231222	183800	183290850	9060	9060	9060	9060	0
4	20231222	183700	183290850	9060	9060	9060	9060	0
5	20231222	183600	183290850	9060	9060	9060	9060	0
6	20231222	183500	183290850	9060	9060	9060	9060	0
7	20231222	183400	183290850	9060	9060	9060	9060	0
8	20231222	183300	183290850	9060	9060	9060	9060	0
9	20231222	183200	183290850	9060	9060	9060	9060	0
10	20231222	183100	183290850	9060	9060	9060	9060	0
11	20231222	183000	183290850	9060	9060	9060	9060	0
12	20231222	182900	183290850	9060	9060	9060	9060	0
13	20231222	182800	183290850	9060	9060	9060	9060	0
14	20231222	182700	183290850	9060	9060	9060	9060	0
15	20231222	182600	183290850	9060	9060	9060	9060	0
16	20231222	182500	183290850	9060	9060	9060	9060	0
17	20231222	182400	183290850	9060	9060	9060	9060	0
18	20231222	182300	183290850	9060	9060	9060	9060	0
19	20231222	182200	183290850	9060	9060	9060	9060	0
20	20231222	182100	183290850	9060	9060	9060	9060	0
21	20231222	182000	183290850	9060	9060	9060	9060	0
22	20231222	181900	183290850	9060	9060	9060	9060	0
23	20231222	181800	183290850	9060	9060	9060	9060	0
24	20231222	181700	183290850	9060	9060	9060	9060	0
25	20231222	181600	183290850	9060	9060	9060	9060	0
26	20231222	181500	183290850	9060	9060	9060	9060	0
27	20231222	181400	183290850	9060	9060	9060	9060	0
28	20231222	181300	183290850	9060	9060	9060	9060	0
29	20231222	181200	183290850	9060	9060	9060	9060	0
30	20231222	181100	183290850	9060	9060	9060	9060	0
31	20231222	181000	183290850	9060	9060	9060	9060	0
32	20231222	180900	183290850	9060	9060	9060	9060	222
33	20231222	180800	183290850	9060	9060	9060	9060	0
34	20231222	180700	183290850	9060	9060	9060	9060	0
35	20231222	180600	183290850	9060	9060	9060	9060	0
36	20231222	180500	183290850	9060	9060	9060	9060	0
37	20231222	180400	183290850	9060	9060	9060	9060	0
38	20231222	180300	183290850	9060	9060	9060	9060	0
39	20231222	180200	183290850	9060	9060	9060	9060	0
40	20231222	180100	183290850	9060	9060	9060	9060	0
41	20231222	180000	183290850	9060	9060	9060	9060	0
42	20231222	175900	183290850	9060	9060	9060	9060	0
43	20231222	175800	183290850	9060	9060	9060	9060	0
44	20231222	175700	183290850	9060	9060	9060	9060	0
45	20231222	175600	183290850	9060	9060	9060	9060	0
46	20231222	175500	183290850	9060	9060	9060	9060	0
47	20231222	175400	183290850	9060	9060	9060	9060	0
48	20231222	175300	183290850	9060	9060	9060	9060	0
49	20231222	175200	183290850	9060	9060	9060	9060	0
50	20231222	175100	183290850	9060	9060	9060	9060	0
51	20231222	175000	183290850	9060	9060	9060	9060	0
52	20231222	174900	183290850	9060	9060	9060	9060	0
53	20231222	174800	183290850	9060	9060	9060	9060	0
54	20231222	174700	183290850	9060	9060	9060	9060	0
55	20231222	174600	183290850	9060	9060	9060	9060	0
56	20231222	174500	183290850	9060	9060	9060	9060	0
57	20231222	174400	183290850	9060	9060	9060	9060	0
58	20231222	174300	183290850	9060	9060	9060	9060	0
59	20231222	174200	183290850	9060	9060	9060	9060	0
60	20231222	174100	183290850	9060	9060	9060	9060	0
61	20231222	174000	183290850	9060	9060	9060	9060	0
62	20231222	173900	183290850	9060	9060	9060	9060	222
63	20231222	173800	183290850	9060	9060	9060	9060	0
64	20231222	173700	183290850	9060	9060	9060	9060	0
65	20231222	173600	183290850	9060	9060	9060	9060	0
66	20231222	173500	183290850	9060	9060	9060	9060	0
67	20231222	173400	183290850	9060	9060	9060	9060	0
68	20231222	173300	183290850	9060	9060	9060	9060	0
69	20231222	173200	183290850	9060	9060	9060	9060	0
70	20231222	173100	183290850	9060	9060	9060	9060	0
71	20231222	173000	183290850	9060	9060	9060	9060	0
72	20231222	172900	183290850	9060	9060	9060	9060	0
73	20231222	172800	183290850	9060	9060	9060	9060	0
74	20231222	172700	183290850	9060	9060	9060	9060	0
75	20231222	172600	183290850	9060	9060	9060	9060	0
76	20231222	172500	183290850	9060	9060	9060	9060	0
77	20231222	172400	183290850	9060	9060	9060	9060	0
78	20231222	172300	183290850	9060	9060	9060	9060	0
79	20231222	172200	183290850	9060	9060	9060	9060	0
80	20231222	172100	183290850	9060	9060	9060	9060	0
81	20231222	172000	183290850	9060	9060	9060	9060	0
82	20231222	171900	183290850	9060	9060	9060	9060	0
83	20231222	171800	183290850	9060	9060	9060	9060	0
84	20231222	171700	183290850	9060	9060	9060	9060	0
85	20231222	171600	183290850	9060	9060	9060	9060	0
86	20231222	171500	183290850	9060	9060	9060	9060	0
87	20231222	171400	183290850	9060	9060	9060	9060	0
88	20231222	171300	183290850	9060	9060	9060	9060	0
89	20231222	171200	183290850	9060	9060	9060	9060	0
90	20231222	171100	183290850	9060	9060	9060	9060	0
91	20231222	171000	183290850	9060	9060	9060	9060	0
92	20231222	170900	183290850	9060	9060	9060	9060	222
93	20231222	170800	183290850	9060	9060	9060	9060	0
94	20231222	170700	183290850	9060	9060	9060	9060	0
95	20231222	170600	183290850	9060	9060	9060	9060	0
96	20231222	170500	183290850	9060	9060	9060	9060	0
97	20231222	170400	183290850	9060	9060	9060	9060	0
98	20231222	170300	183290850	9060	9060	9060	9060	0
99	20231222	170200	183290850	9060	9060	9060	9060	0
100	20231222	170100	183290850	9060	9060	9060	9060	0
101	20231222	170000	183290850	9060	9060	9060	9060	0
102	20231222	165900	183290850	9060	9060	9060	9060	0
103	20231222	165800	183290850	9060	9060	9060	9060	0
104	20231222	165700	183290850	9060	9060	9060	9060	0
105	20231222	165600	183290850	9060	9060	9060	9060	0
106	20231222	165500	183290850	9060	9060	9060	9060	0
107	20231222	165400	183290850	9060	9060	9060	9060	0
108	20231222	165300	183290850	9060	9060	9060	9060	0
109	20231222	165200	183290850	9060	9060	9060	9060	0
110	20231222	165100	183290850	9060	9060	9060	9060	0
111	20231222	165000	183290850	9060	9060	9060	9060	0
112	20231222	164900	183290850	9060	9060	9060	9060	0
113	20231222	164800	183290850	9060	9060	9060	9060	0
114	20231222	164700	183290850	9060	9060	9060	9060	0
115	20231222	164600	183290850	9060	9060	9060	9060	0
116	20231222	164500	183290850	9060	9060	9060	9060	0
117	20231222	164400	183290850	9060	9060	9060	9060	0
118	20231222	164300	183290850	9060	9060	9060	9060	0
119	20231222	164200	183290850	9060	9060	9060	9060	0
120	20231222	164100	183290850	9060	9060	9060	9060	0
121	20231222	164000	183290850	9060	9060	9060	9060	0
122	20231222	163900	183290850	9060	9060	9060	9060	222
123	20231222	163800	183290850	9060	9060	9060	9060	0
124	20231222	163700	183290850	9060	9060	9060	9060	0
125	20231222	163600	183290850	9060	9060	9060	9060	0
126	20231222	163500	183290850	9060	9060	9060	9060	0
127	20231222	163400	183290850	9060	9060	9060	9060	0
128	20231222	163300	183290850	9060	9060	9060	9060	0
129	20231222	163200	183290850	9060	9060	9060	9060	0
130	20231222	163100	183290850	9060	9060	9060	9060	0
131	20231222	163000	183290850	9060	9060	9060	9060	0
132	20231222	162900	183290850	9060	9060	9060	9060	0
133	20231222	162800	183290850	9060	9060	9060	9060	0
134	20231222	162700	183290850	9060	9060	9060	9060	0
135	20231222	162600	183290850	9060	9060	9060	9060	0
136	20231222	162500	183290850	9060	9060	9060	9060	0
137	20231222	162400	183290850	9060	9060	9060	9060	0
138	20231222	162300	183290850	9060	9060	9060	9060	0
139	20231222	162200	183290850	9060	9060	9060	9060	0
140	20231222	162100	183290850	9060	9060	9060	9060	0
141	20231222	162000	183290850	9060	9060	9060	9060	0
142	20231222	161900	183290850	9060	9060	9060	9060	0
143	20231222	161800	183290850	9060	9060	9060	9060	0
144	20231222	161700	183290850	9060	9060	9060	9060	0
145	20231222	161600	183290850	9060	9060	9060	9060	0
146	20231222	161500	183290850	9060	9060	9060	9060	0
147	20231222	161400	183290850	9060	9060	9060	9060	0
148	20231222	161300	183290850	9060	9060	9060	9060	0
149	20231222	161200	183290850	9060	9060	9060	9060	0
150	20231222	161100	183290850	9060	9060	9060	9060	0
151	20231222	161000	183290850	9060	9060	9060	9060	0
152	20231222	160900	183290850	9060	9060	9060	9060	222
153	20231222	160800	183290850	9060	9060	9060	9060	0
154	20231222	160700	183290850	9060	9060	9060	9060	0
155	20231222	160600	183290850	9060	9060	9060	9060	0
156	20231222	160500	183290850	9060	9060	9060	9060	0
157	20231222	160400	183290850	9060	9060	9060	9060	0
158	20231222	160300	183290850	9060	9060	9060	9060	0
159	20231222	160200	183290850	9060	9060	9060	9060	0
160	20231222	160100	183290850	9060	9060	9060	9060	0
161	20231222	160000	183290850	9060	9060	9060	9060	0
162	20231222	155900	183290850	9060	9060	9060	9060	0
163	20231222	155800	183290850	9060	9060	9060	9060	0
164	20231222	155700	183290850	9060	9060	9060	9060	0
165	20231222	155600	183290850	9060	9060	9060	9060	0
166	20231222	155500	183290850	9060	9060	9060	9060	0
167	20231222	155400	183290850	9060	9060	9060	9060	0
168	20231222	155300	183290850	9060	9060	9060	9060	0
169	20231222	155200	183290850	9060	9060	9060	9060	0
170	20231222	155100	183290850	9060	9060	9060	9060	0
171	20231222	155000	183290850	9060	9060	9060	9060	0
172	20231222	154900	183290850	9060	9060	9060	9060	0
173	20231222	154800	183290850	9060	9060	9060	9060	0
174	20231222	154700	183290850	9060	9060	9060	9060	0
175	20231222	154600	183290850	9060	9060	9060	9060	0
176	20231222	154500	183290850	9060	9060	9060	9060	0
177	20231222	154400	183290850	9060	9060	9060	9060	0
178	20231222	154300	183290850	9060	9060	9060	9060	0
179	20231222	154200	183290850	9060	9060	9060	9060	0
180	20231222	154100	183290850	9060	9060	9060	9060	0
181	20231222	154000	183290850	9060	9060	9060	9060	0
182	20231222	153900	183290850	9060	9060	9060	9060	222
183	20231222	153800	183290850	9060	9060	9060	9060	0
184	20231222	153700	183290850	9060	9060	9060	9060	0
185	20231222	153600	183290850	9060	9060	9060	9060	0
186	20231222	153500	183290850	9060	9060	9060	9060	0
187	20231222	153400	183290850	9060	9060	9060	9060	0
188	20231222	153300	183290850	9060	9060	9060	9060	0
189	20231222	153200	183290850	9060	9060	9060	9060	0
190	20231222	153100	183290850	9060	9060	9060	9060	0
191	20231222	153000	183290850	9060	9060	9060	9060	222
192	20231222	152900	181279530	9030	9030	9030	9030	0
193	20231222	152800	181279530	9030	9030	9030	9030	0
194	20231222	152700	181279530	9030	9030	9030	9030	0
195	20231222	152600	181279530	9030	9030	9030	9030	0
196	20231222	152500	181279530	9030	9030	9030	9030	0
197	20231222	152400	181279530	9030	9030	9030	9030	0
198	20231222	152300	181279530	9030	9030	9030	9030	0
199	20231222	152200	181279530	9030	9030	9030	9030	0
200	20231222	152100	181279530	9030	9030	9030	9030	0
201	20231222	152000	181279530	9030	9030	9030	9030	0
202	20231222	151900	181279530	9030	9040	9050	9030	205
203	20231222	151800	179428100	9050	9040	9050	9030	235
204	20231222	151700	177305510	9050	9050	9050	9040	54
205	20231222	151600	176816990	9050	9030	9050	9020	471
206	20231222	151500	172568270	9020	9030	9030	9020	176
207	20231222	151400	170980660	9030	9030	9030	9030	170
208	20231222	151300	169445560	9050	9050	9050	9050	0
209	20231222	151200	169445560	9050	9050	9050	9050	0
210	20231222	151100	169445560	9050	9040	9050	9040	54
211	20231222	151000	168957380	9040	9040	9040	9040	0
212	20231222	150900	168957380	9040	9040	9040	9040	0
213	20231222	150800	168957380	9040	9040	9040	9040	1
214	20231222	150700	168948340	9050	9050	9050	9050	0
215	20231222	150600	168948340	9050	9050	9050	9050	0
216	20231222	150500	168948340	9050	9050	9050	9050	0
217	20231222	150400	168948340	9050	9050	9050	9050	0
218	20231222	150300	168948340	9050	9040	9050	9040	208
219	20231222	150200	167068010	9050	9050	9050	9050	0
220	20231222	150100	167068010	9050	9050	9050	9050	0
221	20231222	150000	167068010	9050	9050	9050	9050	0
222	20231222	145900	167068010	9050	9050	9050	9050	0
223	20231222	145800	167068010	9050	9050	9050	9050	0
224	20231222	145700	167068010	9050	9050	9050	9050	0
225	20231222	145600	167068010	9050	9050	9050	9050	1
226	20231222	145500	167058960	9060	9060	9060	9060	2
227	20231222	145400	167040840	9050	9050	9050	9050	0
228	20231222	145300	167040840	9050	9050	9050	9050	36
229	20231222	145200	166715040	9040	9040	9040	9040	0
230	20231222	145100	166715040	9040	9040	9040	9040	0
231	20231222	145000	166715040	9040	9040	9040	9040	100
232	20231222	144900	165811040	9040	9040	9040	9040	0
233	20231222	144800	165811040	9040	9040	9040	9040	1
234	20231222	144700	165802000	9040	9040	9040	9040	0
235	20231222	144600	165802000	9040	9040	9040	9040	10
236	20231222	144500	165711600	9040	9040	9040	9040	1
237	20231222	144400	165702560	9040	9040	9040	9040	0
238	20231222	144300	165702560	9040	9040	9040	9040	0
239	20231222	144200	165702560	9040	9050	9050	9040	237
240	20231222	144100	163558000	9060	9060	9060	9060	21
241	20231222	144000	163367740	9070	9070	9070	9070	0
242	20231222	143900	163367740	9070	9070	9070	9070	0
243	20231222	143800	163367740	9070	9070	9070	9070	0
244	20231222	143700	163367740	9070	9070	9070	9070	0
245	20231222	143600	163367740	9070	9070	9070	9070	0
246	20231222	143500	163367740	9070	9070	9070	9070	0
247	20231222	143400	163367740	9070	9070	9070	9070	0
248	20231222	143300	163367740	9070	9070	9070	9070	0
249	20231222	143200	163367740	9070	9070	9070	9070	31
250	20231222	143100	163086570	9060	9060	9060	9060	10
251	20231222	143000	162995970	9060	9060	9060	9060	0
252	20231222	142900	162995970	9060	9060	9060	9060	0
253	20231222	142800	162995970	9060	9060	9060	9060	0
254	20231222	142700	162995970	9060	9060	9060	9060	0
255	20231222	142600	162995970	9060	9060	9060	9060	0
256	20231222	142500	162995970	9060	9060	9060	9060	239
257	20231222	142400	160830630	9060	9060	9060	9060	9
258	20231222	142300	160749090	9070	9070	9070	9070	0
259	20231222	142200	160749090	9070	9070	9070	9070	0
260	20231222	142100	160749090	9070	9070	9070	9070	0
261	20231222	142000	160749090	9070	9070	9070	9070	222
262	20231222	141900	158735550	9070	9070	9070	9070	0
263	20231222	141800	158735550	9070	9070	9070	9070	0
264	20231222	141700	158735550	9070	9070	9070	9070	0
265	20231222	141600	158735550	9070	9070	9070	9070	0
266	20231222	141500	158735550	9070	9070	9070	9070	0
267	20231222	141400	158735550	9070	9070	9070	9070	0
268	20231222	141300	158735550	9070	9070	9070	9070	0
269	20231222	141200	158735550	9070	9070	9070	9070	5
270	20231222	141100	158690200	9080	9080	9080	9080	0
271	20231222	141000	158690200	9080	9080	9080	9080	0
272	20231222	140900	158690200	9080	9080	9080	9080	4
273	20231222	140800	158653880	9080	9080	9080	9080	0
274	20231222	140700	158653880	9080	9080	9080	9080	0
275	20231222	140600	158653880	9080	9080	9080	9080	0
276	20231222	140500	158653880	9080	9080	9080	9080	31
277	20231222	140400	158372400	9070	9070	9070	9070	241
278	20231222	140300	156186530	9070	9070	9070	9070	10
279	20231222	140200	156095830	9060	9060	9060	9060	0
280	20231222	140100	156095830	9060	9060	9060	9060	12
281	20231222	140000	155987110	9070	9070	9070	9070	0
282	20231222	135900	155987110	9070	9070	9070	9070	0
283	20231222	135800	155987110	9070	9070	9070	9070	0
284	20231222	135700	155987110	9070	9070	9070	9070	10
285	20231222	135600	155896410	9070	9070	9070	9070	0
286	20231222	135500	155896410	9070	9070	9070	9070	0
287	20231222	135400	155896410	9070	9070	9070	9070	0
288	20231222	135300	155896410	9070	9070	9070	9070	0
289	20231222	135200	155896410	9070	9070	9070	9070	0
290	20231222	135100	155896410	9070	9070	9070	9070	0
291	20231222	135000	155896410	9070	9070	9070	9070	0
292	20231222	134900	155896410	9070	9070	9070	9070	9
293	20231222	134800	155814780	9080	9080	9080	9080	0
294	20231222	134700	155814780	9080	9080	9080	9080	0
295	20231222	134600	155814780	9080	9080	9080	9080	0
296	20231222	134500	155814780	9080	9080	9080	9080	0
297	20231222	134400	155814780	9080	9080	9080	9080	0
298	20231222	134300	155814780	9080	9080	9080	9080	0
299	20231222	134200	155814780	9080	9080	9080	9080	0
300	20231222	134100	155814780	9080	9080	9080	9080	0
301	20231222	134000	155814780	9080	9080	9080	9080	0
302	20231222	133900	155814780	9080	9080	9080	9080	0
303	20231222	133800	155814780	9080	9080	9080	9080	0
304	20231222	133700	155814780	9080	9080	9080	9080	3001
305	20231222	133600	128565700	9080	9070	9080	9070	1000
306	20231222	133500	119491400	9060	9060	9060	9060	397
307	20231222	133400	115894580	9060	9060	9060	9060	4
308	20231222	133300	115858340	9050	9050	9050	9050	0
309	20231222	133200	115858340	9050	9050	9050	9050	0
310	20231222	133100	115858340	9050	9050	9050	9050	6
311	20231222	133000	115804040	9060	9060	9060	9060	0
312	20231222	132900	115804040	9060	9060	9060	9060	0
313	20231222	132800	115804040	9060	9060	9060	9060	0
314	20231222	132700	115804040	9060	9060	9060	9060	10
315	20231222	132600	115713440	9060	9060	9060	9060	0
316	20231222	132500	115713440	9060	9060	9060	9060	0
317	20231222	132400	115713440	9060	9060	9060	9060	0
318	20231222	132300	115713440	9060	9060	9060	9060	1
319	20231222	132200	115704380	9050	9050	9050	9050	0
320	20231222	132100	115704380	9050	9050	9050	9050	18
321	20231222	132000	115541480	9050	9050	9050	9050	0
322	20231222	131900	115541480	9050	9050	9050	9050	0
323	20231222	131800	115541480	9050	9050	9050	9050	0
324	20231222	131700	115541480	9050	9050	9050	9050	0
325	20231222	131600	115541480	9050	9050	9050	9050	0
326	20231222	131500	115541480	9050	9050	9050	9050	70
327	20231222	131400	114907980	9050	9050	9050	9050	0
328	20231222	131300	114907980	9050	9050	9050	9050	0
329	20231222	131200	114907980	9050	9050	9050	9050	0
330	20231222	131100	114907980	9050	9050	9050	9050	14
331	20231222	131000	114781280	9050	9050	9050	9050	0
332	20231222	130900	114781280	9050	9050	9050	9050	0
333	20231222	130800	114781280	9050	9050	9050	9050	0
334	20231222	130700	114781280	9050	9050	9050	9050	0
335	20231222	130600	114781280	9050	9050	9050	9050	0
336	20231222	130500	114781280	9050	9050	9050	9050	0
337	20231222	130400	114781280	9050	9050	9050	9050	0
338	20231222	130300	114781280	9050	9050	9050	9050	0
339	20231222	130200	114781280	9050	9050	9050	9050	0
340	20231222	130100	114781280	9050	9050	9050	9050	0
341	20231222	130000	114781280	9050	9050	9050	9050	0
342	20231222	125900	114781280	9050	9050	9050	9050	114
343	20231222	125800	113749580	9060	9060	9060	9060	0
344	20231222	125700	113749580	9060	9060	9060	9060	0
345	20231222	125600	113749580	9060	9050	9060	9050	173
346	20231222	125500	112183740	9050	9050	9050	9050	0
347	20231222	125400	112183740	9050	9050	9050	9050	0
348	20231222	125300	112183740	9050	9050	9050	9050	0
349	20231222	125200	112183740	9050	9050	9050	9050	20
350	20231222	125100	112002740	9050	9050	9050	9050	13
351	20231222	125000	111885090	9050	9050	9050	9050	0
352	20231222	124900	111885090	9050	9050	9050	9050	0
353	20231222	124800	111885090	9050	9050	9050	9050	0
354	20231222	124700	111885090	9050	9050	9050	9050	0
355	20231222	124600	111885090	9050	9050	9050	9050	0
356	20231222	124500	111885090	9050	9050	9050	9050	0
357	20231222	124400	111885090	9050	9050	9050	9050	5
358	20231222	124300	111839840	9050	9050	9050	9050	0
359	20231222	124200	111839840	9050	9050	9050	9050	0
360	20231222	124100	111839840	9050	9050	9050	9050	4
361	20231222	124000	111803640	9060	9060	9060	9060	0
362	20231222	123900	111803640	9060	9060	9060	9060	0
363	20231222	123800	111803640	9060	9060	9060	9060	0
364	20231222	123700	111803640	9060	9060	9060	9060	0
365	20231222	123600	111803640	9060	9060	9060	9060	0
366	20231222	123500	111803640	9060	9060	9060	9060	0
367	20231222	123400	111803640	9060	9060	9060	9060	0
368	20231222	123300	111803640	9060	9060	9060	9060	0
369	20231222	123200	111803640	9060	9060	9060	9060	0
370	20231222	123100	111803640	9060	9060	9060	9060	10
371	20231222	123000	111713040	9050	9050	9050	9050	0
372	20231222	122900	111713040	9050	9050	9050	9050	0
373	20231222	122800	111713040	9050	9050	9050	9050	0
374	20231222	122700	111713040	9050	9050	9050	9050	0
375	20231222	122600	111713040	9050	9050	9050	9050	0
376	20231222	122500	111713040	9050	9050	9050	9050	0
377	20231222	122400	111713040	9050	9050	9050	9050	0
378	20231222	122300	111713040	9050	9050	9050	9050	0
379	20231222	122200	111713040	9050	9050	9050	9050	0
380	20231222	122100	111713040	9050	9050	9050	9050	103
381	20231222	122000	110780890	9060	9060	9060	9060	0
382	20231222	121900	110780890	9060	9060	9060	9060	0
383	20231222	121800	110780890	9060	9060	9060	9060	0
384	20231222	121700	110780890	9060	9060	9060	9060	0
385	20231222	121600	110780890	9060	9060	9060	9060	0
386	20231222	121500	110780890	9060	9060	9060	9060	48
387	20231222	121400	110346010	9060	9060	9060	9060	0
388	20231222	121300	110346010	9060	9060	9060	9060	0
389	20231222	121200	110346010	9060	9060	9060	9060	0
390	20231222	121100	110346010	9060	9060	9060	9060	0
391	20231222	121000	110346010	9060	9060	9060	9060	0
392	20231222	120900	110346010	9060	9060	9060	9060	0
393	20231222	120800	110346010	9060	9060	9060	9060	0
394	20231222	120700	110346010	9060	9050	9060	9050	58
395	20231222	120600	109820580	9030	9030	9030	9030	931
396	20231222	120500	101413650	9060	9060	9060	9060	0
397	20231222	120400	101413650	9060	9060	9060	9060	0
398	20231222	120300	101413650	9060	9060	9060	9060	0
399	20231222	120200	101413650	9060	9060	9060	9060	0
400	20231222	120100	101413650	9060	9060	9060	9060	0
401	20231222	120000	101413650	9060	9060	9060	9060	0
402	20231222	115900	101413650	9060	9060	9060	9060	0
403	20231222	115800	101413650	9060	9060	9060	9060	2700
404	20231222	115700	76951650	9060	9050	9060	9050	467
405	20231222	115600	72720800	9050	9050	9050	9050	100
406	20231222	115500	71815800	9050	9050	9050	9050	1
407	20231222	115400	71806750	9050	9050	9050	9050	0
408	20231222	115300	71806750	9050	9050	9050	9050	0
409	20231222	115200	71806750	9050	9050	9050	9050	0
410	20231222	115100	71806750	9050	9050	9050	9050	33
411	20231222	115000	71508100	9050	9050	9050	9050	0
412	20231222	114900	71508100	9050	9050	9050	9050	0
413	20231222	114800	71508100	9050	9050	9050	9050	0
414	20231222	114700	71508100	9050	9050	9050	9050	0
415	20231222	114600	71508100	9050	9050	9050	9050	0
416	20231222	114500	71508100	9050	9050	9050	9050	0
417	20231222	114400	71508100	9050	9050	9050	9050	0
418	20231222	114300	71508100	9050	9050	9050	9050	0
419	20231222	114200	71508100	9050	9050	9050	9050	0
420	20231222	114100	71508100	9050	9050	9050	9050	100
421	20231222	114000	70603100	9030	9030	9030	9030	0
422	20231222	113900	70603100	9030	9030	9030	9030	0
423	20231222	113800	70603100	9030	9030	9030	9030	0
424	20231222	113700	70603100	9030	9030	9030	9030	0
425	20231222	113600	70603100	9030	9030	9030	9030	167
426	20231222	113500	69095090	9050	9050	9050	9050	0
427	20231222	113400	69095090	9050	9050	9050	9050	0
428	20231222	113300	69095090	9050	9050	9050	9050	0
429	20231222	113200	69095090	9050	9050	9050	9050	0
430	20231222	113100	69095090	9050	9040	9050	9040	2
431	20231222	113000	69077000	9040	9040	9040	9040	0
432	20231222	112900	69077000	9040	9040	9040	9040	0
433	20231222	112800	69077000	9040	9040	9040	9040	0
434	20231222	112700	69077000	9040	9040	9040	9040	8
435	20231222	112600	69004680	9040	9060	9060	9040	839
436	20231222	112500	61416620	9070	9070	9070	9070	0
437	20231222	112400	61416620	9070	9070	9070	9070	0
438	20231222	112300	61416620	9070	9070	9070	9070	0
439	20231222	112200	61416620	9070	9070	9070	9070	0
440	20231222	112100	61416620	9070	9070	9070	9070	0
441	20231222	112000	61416620	9070	9070	9070	9070	0
442	20231222	111900	61416620	9070	9070	9070	9070	0
443	20231222	111800	61416620	9070	9070	9070	9070	0
444	20231222	111700	61416620	9070	9070	9070	9070	0
445	20231222	111600	61416620	9070	9070	9070	9070	0
446	20231222	111500	61416620	9070	9070	9070	9070	2
447	20231222	111400	61398480	9080	9080	9080	9080	0
448	20231222	111300	61398480	9080	9080	9080	9080	30
449	20231222	111200	61126080	9070	9070	9070	9070	0
450	20231222	111100	61126080	9070	9080	9080	9070	202
451	20231222	111000	59291940	9080	9080	9080	9080	0
452	20231222	110900	59291940	9080	9080	9080	9080	0
453	20231222	110800	59291940	9080	9080	9080	9080	0
454	20231222	110700	59291940	9080	9060	9080	9060	3
455	20231222	110600	59264740	9080	9080	9080	9080	0
456	20231222	110500	59264740	9080	9080	9080	9080	0
457	20231222	110400	59264740	9080	9080	9080	9080	0
458	20231222	110300	59264740	9080	9080	9080	9080	0
459	20231222	110200	59264740	9080	9080	9080	9080	0
460	20231222	110100	59264740	9080	9080	9080	9080	0
461	20231222	110000	59264740	9080	9080	9080	9080	0
462	20231222	105900	59264740	9080	9080	9080	9080	0
463	20231222	105800	59264740	9080	9080	9080	9080	0
464	20231222	105700	59264740	9080	9080	9080	9080	0
465	20231222	105600	59264740	9080	9080	9080	9080	0
466	20231222	105500	59264740	9080	9080	9080	9080	0
467	20231222	105400	59264740	9080	9080	9080	9080	0
468	20231222	105300	59264740	9080	9080	9080	9080	0
469	20231222	105200	59264740	9080	9080	9080	9080	0
470	20231222	105100	59264740	9080	9080	9080	9080	1
471	20231222	105000	59255660	9040	9040	9040	9040	0
472	20231222	104900	59255660	9040	9040	9040	9040	10
473	20231222	104800	59165260	9080	9080	9080	9080	0
474	20231222	104700	59165260	9080	9080	9080	9080	0
475	20231222	104600	59165260	9080	9080	9080	9080	0
476	20231222	104500	59165260	9080	9050	9080	9050	50
477	20231222	104400	58711800	9040	9050	9070	9040	442
478	20231222	104300	54703510	9040	9060	9070	9040	163
479	20231222	104200	53228490	9040	9070	9070	9040	110
480	20231222	104100	52231920	9070	9040	9070	9040	56
481	20231222	104000	51724200	9070	9050	9070	9040	133
482	20231222	103900	50519190	9060	9060	9060	9050	51
483	20231222	103800	50057140	9070	9070	9070	9070	0
484	20231222	103700	50057140	9070	9070	9070	9070	0
485	20231222	103600	50057140	9070	9070	9070	9070	0
486	20231222	103500	50057140	9070	9070	9070	9070	0
487	20231222	103400	50057140	9070	9070	9070	9070	0
488	20231222	103300	50057140	9070	9070	9070	9070	0
489	20231222	103200	50057140	9070	9070	9070	9070	0
490	20231222	103100	50057140	9070	9070	9070	9070	0
491	20231222	103000	50057140	9070	9070	9070	9070	0
492	20231222	102900	50057140	9070	9070	9070	9070	0
493	20231222	102800	50057140	9070	9070	9070	9070	0
494	20231222	102700	50057140	9070	9070	9070	9070	0
495	20231222	102600	50057140	9070	9070	9070	9070	0
496	20231222	102500	50057140	9070	9070	9070	9070	0
497	20231222	102400	50057140	9070	9070	9070	9070	0
498	20231222	102300	50057140	9070	9070	9070	9070	10
499	20231222	102200	49966440	9050	9050	9050	9050	0
500	20231222	102100	49966440	9050	9050	9050	9050	2
501	20231222	102000	49948340	9050	9050	9050	9050	3
502	20231222	101900	49921190	9050	9060	9070	9050	53
503	20231222	101800	49440720	9060	9060	9060	9060	50
504	20231222	101700	48987720	9060	9060	9060	9060	2
505	20231222	101600	48969600	9080	9080	9080	9080	0
506	20231222	101500	48969600	9080	9080	9080	9080	0
507	20231222	101400	48969600	9080	9070	9080	9070	100
508	20231222	101300	48061640	9040	9040	9040	9040	100
509	20231222	101200	47157640	9050	9050	9050	9050	1
510	20231222	101100	47148590	9080	9080	9080	9050	63
511	20231222	101000	46576670	9050	9070	9070	9050	347
512	20231222	100900	43435780	9080	9080	9090	9080	38
513	20231222	100800	43090560	9050	9050	9050	9050	1313
514	20231222	100700	31207910	9050	9040	9050	9040	2
515	20231222	100600	31189820	9020	9020	9020	9020	0
516	20231222	100500	31189820	9020	9020	9020	9020	0
517	20231222	100400	31189820	9020	9030	9030	9020	45
518	20231222	100300	30783650	9030	9030	9030	9030	0
519	20231222	100200	30783650	9030	9030	9030	9030	0
520	20231222	100100	30783650	9030	9030	9030	9030	0
521	20231222	100000	30783650	9030	9030	9030	9030	3
522	20231222	095900	30756560	9030	9030	9030	9030	0
523	20231222	095800	30756560	9030	9030	9030	9030	1
524	20231222	095700	30747530	9050	9050	9050	9050	0
525	20231222	095600	30747530	9050	9020	9050	9020	131
526	20231222	095500	29565820	9020	9020	9020	9020	0
527	20231222	095400	29565820	9020	9020	9020	9020	0
528	20231222	095300	29565820	9020	9010	9020	9010	154
529	20231222	095200	28178250	9020	9020	9020	9020	0
530	20231222	095100	28178250	9020	9020	9020	9020	100
531	20231222	095000	27276250	9020	9020	9020	9020	0
532	20231222	094900	27276250	9020	9020	9020	9020	0
533	20231222	094800	27276250	9020	9020	9020	9020	0
534	20231222	094700	27276250	9020	9020	9020	9020	0
535	20231222	094600	27276250	9020	9020	9020	9020	0
536	20231222	094500	27276250	9020	9020	9020	9020	303
537	20231222	094400	24543190	9030	9030	9030	9030	209
538	20231222	094300	22655920	9030	9030	9030	9030	0
539	20231222	094200	22655920	9030	9030	9030	9030	1
540	20231222	094100	22646890	9030	9030	9030	9030	41
541	20231222	094000	22276660	9040	9040	9040	9040	0
542	20231222	093900	22276660	9040	9050	9050	9040	1145
543	20231222	093800	11915900	9070	9070	9070	9070	0
544	20231222	093700	11915900	9070	9070	9070	9070	2
545	20231222	093600	11897760	9050	9050	9050	9050	0
546	20231222	093500	11897760	9050	9050	9050	9050	0
547	20231222	093400	11897760	9050	9050	9050	9050	0
548	20231222	093300	11897760	9050	9050	9050	9050	0
549	20231222	093200	11897760	9050	9050	9050	9050	0
550	20231222	093100	11897760	9050	9050	9050	9050	0
551	20231222	093000	11897760	9050	9050	9050	9050	1
552	20231222	092900	11888710	9050	9050	9050	9050	0
553	20231222	092800	11888710	9050	9050	9050	9050	1
554	20231222	092700	11879660	9050	9050	9050	9050	1
555	20231222	092600	11870610	9050	9050	9050	9050	1
556	20231222	092500	11861560	9040	9040	9040	9040	0
557	20231222	092400	11861560	9040	9040	9040	9040	1
558	20231222	092300	11852520	9040	9050	9050	9040	11
559	20231222	092200	11753000	9050	9050	9050	9050	8
560	20231222	092100	11680600	9050	9050	9050	9050	8
561	20231222	092000	11608200	9080	9050	9080	9050	186
562	20231222	091900	9920150	9060	9060	9060	9060	3
563	20231222	091800	9892970	9050	9060	9060	9050	203
564	20231222	091700	8055320	9080	9080	9080	9080	0
565	20231222	091600	8055320	9080	9080	9080	9080	0
566	20231222	091500	8055320	9080	9080	9080	9080	0
567	20231222	091400	8055320	9080	9080	9080	9080	1
568	20231222	091300	8046240	9060	9060	9060	9060	0
569	20231222	091200	8046240	9060	9070	9070	9060	12
570	20231222	091100	7937420	9080	9080	9080	9080	0
571	20231222	091000	7937420	9080	9080	9080	9080	5
572	20231222	090900	7892020	9070	9070	9070	9070	5
573	20231222	090800	7846670	9070	9060	9070	9060	10
574	20231222	090700	7756060	9070	9070	9070	9060	123
575	20231222	090600	6640610	9070	9070	9070	9070	132
576	20231222	090500	5443370	9050	9070	9070	9050	308
577	20231222	090400	2652850	9120	9120	9120	9120	0
578	20231222	090300	2652850	9120	9120	9120	9120	0
579	20231222	090200	2652850	9120	9090	9120	9080	203
580	20231222	090100	805590	9070	9070	9070	9070	2
581	20231222	090000	787450	9070	9050	9070	9050	87