KissMeData/089470/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195500	127684435	4645	4645	4645	4645	371
3	20231222	195400	127684435	4645	4645	4645	4645	0
4	20231222	195300	127684435	4645	4645	4645	4645	0
5	20231222	195200	127684435	4645	4645	4645	4645	0
6	20231222	195100	127684435	4645	4645	4645	4645	0
7	20231222	195000	127684435	4645	4645	4645	4645	0
8	20231222	194900	127684435	4645	4645	4645	4645	0
9	20231222	194800	127684435	4645	4645	4645	4645	0
10	20231222	194700	127684435	4645	4645	4645	4645	0
11	20231222	194600	127684435	4645	4645	4645	4645	0
12	20231222	194500	127684435	4645	4645	4645	4645	0
13	20231222	194400	127684435	4645	4645	4645	4645	0
14	20231222	194300	127684435	4645	4645	4645	4645	0
15	20231222	194200	127684435	4645	4645	4645	4645	0
16	20231222	194100	127684435	4645	4645	4645	4645	0
17	20231222	194000	127684435	4645	4645	4645	4645	0
18	20231222	193900	127684435	4645	4645	4645	4645	0
19	20231222	193800	127684435	4645	4645	4645	4645	0
20	20231222	193700	127684435	4645	4645	4645	4645	0
21	20231222	193600	127684435	4645	4645	4645	4645	0
22	20231222	193500	127684435	4645	4645	4645	4645	0
23	20231222	193400	127684435	4645	4645	4645	4645	0
24	20231222	193300	127684435	4645	4645	4645	4645	0
25	20231222	193200	127684435	4645	4645	4645	4645	0
26	20231222	193100	127684435	4645	4645	4645	4645	0
27	20231222	193000	127684435	4645	4645	4645	4645	0
28	20231222	192900	127684435	4645	4645	4645	4645	0
29	20231222	192800	127684435	4645	4645	4645	4645	0
30	20231222	192700	127684435	4645	4645	4645	4645	0
31	20231222	192600	127684435	4645	4645	4645	4645	0
32	20231222	192500	127684435	4645	4645	4645	4645	371
33	20231222	192400	127684435	4645	4645	4645	4645	0
34	20231222	192300	127684435	4645	4645	4645	4645	0
35	20231222	192200	127684435	4645	4645	4645	4645	0
36	20231222	192100	127684435	4645	4645	4645	4645	0
37	20231222	192000	127684435	4645	4645	4645	4645	0
38	20231222	191900	127684435	4645	4645	4645	4645	0
39	20231222	191800	127684435	4645	4645	4645	4645	0
40	20231222	191700	127684435	4645	4645	4645	4645	0
41	20231222	191600	127684435	4645	4645	4645	4645	0
42	20231222	191500	127684435	4645	4645	4645	4645	0
43	20231222	191400	127684435	4645	4645	4645	4645	0
44	20231222	191300	127684435	4645	4645	4645	4645	0
45	20231222	191200	127684435	4645	4645	4645	4645	0
46	20231222	191100	127684435	4645	4645	4645	4645	0
47	20231222	191000	127684435	4645	4645	4645	4645	0
48	20231222	190900	127684435	4645	4645	4645	4645	0
49	20231222	190800	127684435	4645	4645	4645	4645	0
50	20231222	190700	127684435	4645	4645	4645	4645	0
51	20231222	190600	127684435	4645	4645	4645	4645	0
52	20231222	190500	127684435	4645	4645	4645	4645	0
53	20231222	190400	127684435	4645	4645	4645	4645	0
54	20231222	190300	127684435	4645	4645	4645	4645	0
55	20231222	190200	127684435	4645	4645	4645	4645	0
56	20231222	190100	127684435	4645	4645	4645	4645	0
57	20231222	190000	127684435	4645	4645	4645	4645	0
58	20231222	185900	127684435	4645	4645	4645	4645	0
59	20231222	185800	127684435	4645	4645	4645	4645	0
60	20231222	185700	127684435	4645	4645	4645	4645	0
61	20231222	185600	127684435	4645	4645	4645	4645	0
62	20231222	185500	127684435	4645	4645	4645	4645	371
63	20231222	185400	127684435	4645	4645	4645	4645	0
64	20231222	185300	127684435	4645	4645	4645	4645	0
65	20231222	185200	127684435	4645	4645	4645	4645	0
66	20231222	185100	127684435	4645	4645	4645	4645	0
67	20231222	185000	127684435	4645	4645	4645	4645	0
68	20231222	184900	127684435	4645	4645	4645	4645	0
69	20231222	184800	127684435	4645	4645	4645	4645	0
70	20231222	184700	127684435	4645	4645	4645	4645	0
71	20231222	184600	127684435	4645	4645	4645	4645	0
72	20231222	184500	127684435	4645	4645	4645	4645	0
73	20231222	184400	127684435	4645	4645	4645	4645	0
74	20231222	184300	127684435	4645	4645	4645	4645	0
75	20231222	184200	127684435	4645	4645	4645	4645	0
76	20231222	184100	127684435	4645	4645	4645	4645	0
77	20231222	184000	127684435	4645	4645	4645	4645	0
78	20231222	183900	127684435	4645	4645	4645	4645	0
79	20231222	183800	127684435	4645	4645	4645	4645	0
80	20231222	183700	127684435	4645	4645	4645	4645	0
81	20231222	183600	127684435	4645	4645	4645	4645	0
82	20231222	183500	127684435	4645	4645	4645	4645	0
83	20231222	183400	127684435	4645	4645	4645	4645	0
84	20231222	183300	127684435	4645	4645	4645	4645	0
85	20231222	183200	127684435	4645	4645	4645	4645	0
86	20231222	183100	127684435	4645	4645	4645	4645	0
87	20231222	183000	127684435	4645	4645	4645	4645	0
88	20231222	182900	127684435	4645	4645	4645	4645	0
89	20231222	182800	127684435	4645	4645	4645	4645	0
90	20231222	182700	127684435	4645	4645	4645	4645	0
91	20231222	182600	127684435	4645	4645	4645	4645	0
92	20231222	182500	127684435	4645	4645	4645	4645	371
93	20231222	182400	127684435	4645	4645	4645	4645	0
94	20231222	182300	127684435	4645	4645	4645	4645	0
95	20231222	182200	127684435	4645	4645	4645	4645	0
96	20231222	182100	127684435	4645	4645	4645	4645	0
97	20231222	182000	127684435	4645	4645	4645	4645	0
98	20231222	181900	127684435	4645	4645	4645	4645	0
99	20231222	181800	127684435	4645	4645	4645	4645	0
100	20231222	181700	127684435	4645	4645	4645	4645	0
101	20231222	181600	127684435	4645	4645	4645	4645	0
102	20231222	181500	127684435	4645	4645	4645	4645	0
103	20231222	181400	127684435	4645	4645	4645	4645	0
104	20231222	181300	127684435	4645	4645	4645	4645	0
105	20231222	181200	127684435	4645	4645	4645	4645	0
106	20231222	181100	127684435	4645	4645	4645	4645	0
107	20231222	181000	127684435	4645	4645	4645	4645	0
108	20231222	180900	127684435	4645	4645	4645	4645	0
109	20231222	180800	127684435	4645	4645	4645	4645	0
110	20231222	180700	127684435	4645	4645	4645	4645	0
111	20231222	180600	127684435	4645	4645	4645	4645	0
112	20231222	180500	127684435	4645	4645	4645	4645	0
113	20231222	180400	127684435	4645	4645	4645	4645	0
114	20231222	180300	127684435	4645	4645	4645	4645	0
115	20231222	180200	127684435	4645	4645	4645	4645	0
116	20231222	180100	127684435	4645	4645	4645	4645	0
117	20231222	180000	127684435	4645	4645	4645	4645	0
118	20231222	175900	127684435	4645	4645	4645	4645	0
119	20231222	175800	127684435	4645	4645	4645	4645	0
120	20231222	175700	127684435	4645	4645	4645	4645	0
121	20231222	175600	127684435	4645	4645	4645	4645	0
122	20231222	175500	127684435	4645	4645	4645	4645	371
123	20231222	175400	127684435	4645	4645	4645	4645	0
124	20231222	175300	127684435	4645	4645	4645	4645	0
125	20231222	175200	127684435	4645	4645	4645	4645	0
126	20231222	175100	127684435	4645	4645	4645	4645	0
127	20231222	175000	127684435	4645	4645	4645	4645	0
128	20231222	174900	127684435	4645	4645	4645	4645	0
129	20231222	174800	127684435	4645	4645	4645	4645	0
130	20231222	174700	127684435	4645	4645	4645	4645	0
131	20231222	174600	127684435	4645	4645	4645	4645	0
132	20231222	174500	127684435	4645	4645	4645	4645	0
133	20231222	174400	127684435	4645	4645	4645	4645	0
134	20231222	174300	127684435	4645	4645	4645	4645	0
135	20231222	174200	127684435	4645	4645	4645	4645	0
136	20231222	174100	127684435	4645	4645	4645	4645	0
137	20231222	174000	127684435	4645	4645	4645	4645	0
138	20231222	173900	127684435	4645	4645	4645	4645	0
139	20231222	173800	127684435	4645	4645	4645	4645	0
140	20231222	173700	127684435	4645	4645	4645	4645	0
141	20231222	173600	127684435	4645	4645	4645	4645	0
142	20231222	173500	127684435	4645	4645	4645	4645	0
143	20231222	173400	127684435	4645	4645	4645	4645	0
144	20231222	173300	127684435	4645	4645	4645	4645	0
145	20231222	173200	127684435	4645	4645	4645	4645	0
146	20231222	173100	127684435	4645	4645	4645	4645	0
147	20231222	173000	127684435	4645	4645	4645	4645	0
148	20231222	172900	127684435	4645	4645	4645	4645	0
149	20231222	172800	127684435	4645	4645	4645	4645	0
150	20231222	172700	127684435	4645	4645	4645	4645	0
151	20231222	172600	127684435	4645	4645	4645	4645	0
152	20231222	172500	127684435	4645	4645	4645	4645	371
153	20231222	172400	127684435	4645	4645	4645	4645	0
154	20231222	172300	127684435	4645	4645	4645	4645	0
155	20231222	172200	127684435	4645	4645	4645	4645	0
156	20231222	172100	127684435	4645	4645	4645	4645	0
157	20231222	172000	127684435	4645	4645	4645	4645	0
158	20231222	171900	127684435	4645	4645	4645	4645	0
159	20231222	171800	127684435	4645	4645	4645	4645	0
160	20231222	171700	127684435	4645	4645	4645	4645	0
161	20231222	171600	127684435	4645	4645	4645	4645	0
162	20231222	171500	127684435	4645	4645	4645	4645	0
163	20231222	171400	127684435	4645	4645	4645	4645	0
164	20231222	171300	127684435	4645	4645	4645	4645	0
165	20231222	171200	127684435	4645	4645	4645	4645	0
166	20231222	171100	127684435	4645	4645	4645	4645	0
167	20231222	171000	127684435	4645	4645	4645	4645	0
168	20231222	170900	127684435	4645	4645	4645	4645	0
169	20231222	170800	127684435	4645	4645	4645	4645	0
170	20231222	170700	127684435	4645	4645	4645	4645	0
171	20231222	170600	127684435	4645	4645	4645	4645	0
172	20231222	170500	127684435	4645	4645	4645	4645	0
173	20231222	170400	127684435	4645	4645	4645	4645	0
174	20231222	170300	127684435	4645	4645	4645	4645	0
175	20231222	170200	127684435	4645	4645	4645	4645	0
176	20231222	170100	127684435	4645	4645	4645	4645	0
177	20231222	170000	127684435	4645	4645	4645	4645	0
178	20231222	165900	127684435	4645	4645	4645	4645	0
179	20231222	165800	127684435	4645	4645	4645	4645	0
180	20231222	165700	127684435	4645	4645	4645	4645	0
181	20231222	165600	127684435	4645	4645	4645	4645	0
182	20231222	165500	127684435	4645	4645	4645	4645	371
183	20231222	165400	127684435	4645	4645	4645	4645	0
184	20231222	165300	127684435	4645	4645	4645	4645	0
185	20231222	165200	127684435	4645	4645	4645	4645	0
186	20231222	165100	127684435	4645	4645	4645	4645	0
187	20231222	165000	127684435	4645	4645	4645	4645	0
188	20231222	164900	127684435	4645	4645	4645	4645	0
189	20231222	164800	127684435	4645	4645	4645	4645	0
190	20231222	164700	127684435	4645	4645	4645	4645	0
191	20231222	164600	127684435	4645	4645	4645	4645	0
192	20231222	164500	127684435	4645	4645	4645	4645	0
193	20231222	164400	127684435	4645	4645	4645	4645	0
194	20231222	164300	127684435	4645	4645	4645	4645	0
195	20231222	164200	127684435	4645	4645	4645	4645	0
196	20231222	164100	127684435	4645	4645	4645	4645	0
197	20231222	164000	127684435	4645	4645	4645	4645	0
198	20231222	163900	127684435	4645	4645	4645	4645	0
199	20231222	163800	127684435	4645	4645	4645	4645	0
200	20231222	163700	127684435	4645	4645	4645	4645	0
201	20231222	163600	127684435	4645	4645	4645	4645	0
202	20231222	163500	127684435	4645	4645	4645	4645	0
203	20231222	163400	127684435	4645	4645	4645	4645	0
204	20231222	163300	127684435	4645	4645	4645	4645	0
205	20231222	163200	127684435	4645	4645	4645	4645	0
206	20231222	163100	127684435	4645	4645	4645	4645	0
207	20231222	163000	127684435	4645	4645	4645	4645	0
208	20231222	162900	127684435	4645	4645	4645	4645	0
209	20231222	162800	127684435	4645	4645	4645	4645	0
210	20231222	162700	127684435	4645	4645	4645	4645	0
211	20231222	162600	127684435	4645	4645	4645	4645	0
212	20231222	162500	127684435	4645	4645	4645	4645	371
213	20231222	162400	127684435	4645	4645	4645	4645	0
214	20231222	162300	127684435	4645	4645	4645	4645	0
215	20231222	162200	127684435	4645	4645	4645	4645	0
216	20231222	162100	127684435	4645	4645	4645	4645	0
217	20231222	162000	127684435	4645	4645	4645	4645	0
218	20231222	161900	127684435	4645	4645	4645	4645	0
219	20231222	161800	127684435	4645	4645	4645	4645	0
220	20231222	161700	127684435	4645	4645	4645	4645	0
221	20231222	161600	127684435	4645	4645	4645	4645	0
222	20231222	161500	127684435	4645	4645	4645	4645	0
223	20231222	161400	127684435	4645	4645	4645	4645	0
224	20231222	161300	127684435	4645	4645	4645	4645	0
225	20231222	161200	127684435	4645	4645	4645	4645	0
226	20231222	161100	127684435	4645	4645	4645	4645	0
227	20231222	161000	127684435	4645	4645	4645	4645	0
228	20231222	160900	127684435	4645	4645	4645	4645	0
229	20231222	160800	127684435	4645	4645	4645	4645	0
230	20231222	160700	127684435	4645	4645	4645	4645	0
231	20231222	160600	127684435	4645	4645	4645	4645	0
232	20231222	160500	127684435	4645	4645	4645	4645	0
233	20231222	160400	127684435	4645	4645	4645	4645	0
234	20231222	160300	127684435	4645	4645	4645	4645	0
235	20231222	160200	127684435	4645	4645	4645	4645	0
236	20231222	160100	127684435	4645	4645	4645	4645	0
237	20231222	160000	127684435	4645	4645	4645	4645	0
238	20231222	155900	127684435	4645	4645	4645	4645	0
239	20231222	155800	127684435	4645	4645	4645	4645	0
240	20231222	155700	127684435	4645	4645	4645	4645	0
241	20231222	155600	127684435	4645	4645	4645	4645	0
242	20231222	155500	127684435	4645	4645	4645	4645	371
243	20231222	155400	127684435	4645	4645	4645	4645	0
244	20231222	155300	127684435	4645	4645	4645	4645	0
245	20231222	155200	127684435	4645	4645	4645	4645	0
246	20231222	155100	127684435	4645	4645	4645	4645	0
247	20231222	155000	127684435	4645	4645	4645	4645	0
248	20231222	154900	127684435	4645	4645	4645	4645	0
249	20231222	154800	127684435	4645	4645	4645	4645	0
250	20231222	154700	127684435	4645	4645	4645	4645	0
251	20231222	154600	127684435	4645	4645	4645	4645	0
252	20231222	154500	127684435	4645	4645	4645	4645	0
253	20231222	154400	127684435	4645	4645	4645	4645	0
254	20231222	154300	127684435	4645	4645	4645	4645	0
255	20231222	154200	127684435	4645	4645	4645	4645	0
256	20231222	154100	127684435	4645	4645	4645	4645	0
257	20231222	154000	127684435	4645	4645	4645	4645	0
258	20231222	153900	127684435	4645	4645	4645	4645	0
259	20231222	153800	127684435	4645	4645	4645	4645	0
260	20231222	153700	127684435	4645	4645	4645	4645	0
261	20231222	153600	127684435	4645	4645	4645	4645	0
262	20231222	153500	127684435	4645	4645	4645	4645	0
263	20231222	153400	127684435	4645	4645	4645	4645	0
264	20231222	153300	127684435	4645	4645	4645	4645	0
265	20231222	153200	127684435	4645	4645	4645	4645	0
266	20231222	153100	127684435	4645	4645	4645	4645	0
267	20231222	153000	127684435	4645	4645	4645	4645	371
268	20231222	152900	125961140	4645	4645	4645	4645	0
269	20231222	152800	125961140	4645	4645	4645	4645	0
270	20231222	152700	125961140	4645	4645	4645	4645	0
271	20231222	152600	125961140	4645	4645	4645	4645	0
272	20231222	152500	125961140	4645	4645	4645	4645	0
273	20231222	152400	125961140	4645	4645	4645	4645	0
274	20231222	152300	125961140	4645	4645	4645	4645	0
275	20231222	152200	125961140	4645	4645	4645	4645	0
276	20231222	152100	125961140	4645	4645	4645	4645	0
277	20231222	152000	125961140	4645	4645	4645	4645	0
278	20231222	151900	125961140	4645	4645	4645	4645	87
279	20231222	151800	125557025	4645	4645	4645	4645	0
280	20231222	151700	125557025	4645	4645	4645	4645	1
281	20231222	151600	125552380	4645	4645	4645	4645	0
282	20231222	151500	125552380	4645	4610	4645	4600	428
283	20231222	151400	123581890	4630	4620	4650	4620	1133
284	20231222	151300	118335810	4620	4620	4620	4620	0
285	20231222	151200	118335810	4620	4620	4620	4620	1424
286	20231222	151100	111756930	4620	4620	4620	4620	0
287	20231222	151000	111756930	4620	4620	4620	4620	0
288	20231222	150900	111756930	4620	4620	4620	4620	1
289	20231222	150800	111752310	4625	4625	4625	4625	0
290	20231222	150700	111752310	4625	4625	4625	4625	0
291	20231222	150600	111752310	4625	4625	4625	4625	63
292	20231222	150500	111460935	4620	4620	4620	4620	114
293	20231222	150400	110934255	4625	4625	4625	4625	0
294	20231222	150300	110934255	4625	4625	4625	4625	0
295	20231222	150200	110934255	4625	4625	4625	4625	200
296	20231222	150100	110009255	4625	4625	4625	4625	160
297	20231222	150000	109269255	4620	4620	4620	4620	0
298	20231222	145900	109269255	4620	4620	4620	4620	0
299	20231222	145800	109269255	4620	4620	4620	4620	0
300	20231222	145700	109269255	4620	4620	4620	4620	1
301	20231222	145600	109264635	4625	4625	4625	4625	0
302	20231222	145500	109264635	4625	4625	4625	4625	0
303	20231222	145400	109264635	4625	4625	4625	4625	1
304	20231222	145300	109260010	4625	4625	4625	4625	1
305	20231222	145200	109255385	4620	4620	4620	4620	0
306	20231222	145100	109255385	4620	4620	4620	4620	0
307	20231222	145000	109255385	4620	4620	4620	4620	0
308	20231222	144900	109255385	4620	4620	4620	4620	14
309	20231222	144800	109190705	4620	4620	4620	4620	1
310	20231222	144700	109186085	4625	4625	4625	4625	7
311	20231222	144600	109153710	4620	4620	4620	4620	0
312	20231222	144500	109153710	4620	4620	4620	4620	0
313	20231222	144400	109153710	4620	4620	4620	4620	0
314	20231222	144300	109153710	4620	4620	4620	4620	0
315	20231222	144200	109153710	4620	4620	4620	4620	0
316	20231222	144100	109153710	4620	4620	4620	4620	0
317	20231222	144000	109153710	4620	4620	4620	4620	0
318	20231222	143900	109153710	4620	4620	4620	4620	0
319	20231222	143800	109153710	4620	4620	4620	4620	1
320	20231222	143700	109149090	4625	4625	4625	4625	0
321	20231222	143600	109149090	4625	4625	4625	4625	0
322	20231222	143500	109149090	4625	4625	4625	4625	0
323	20231222	143400	109149090	4625	4625	4625	4625	0
324	20231222	143300	109149090	4625	4625	4625	4625	0
325	20231222	143200	109149090	4625	4625	4625	4625	0
326	20231222	143100	109149090	4625	4625	4625	4625	0
327	20231222	143000	109149090	4625	4625	4625	4625	0
328	20231222	142900	109149090	4625	4625	4625	4625	0
329	20231222	142800	109149090	4625	4625	4625	4625	1
330	20231222	142700	109144465	4620	4620	4620	4620	0
331	20231222	142600	109144465	4620	4620	4620	4620	0
332	20231222	142500	109144465	4620	4620	4620	4620	400
333	20231222	142400	107296465	4620	4620	4620	4620	0
334	20231222	142300	107296465	4620	4630	4630	4620	80
335	20231222	142200	106926175	4630	4630	4630	4630	0
336	20231222	142100	106926175	4630	4630	4630	4630	0
337	20231222	142000	106926175	4630	4630	4630	4630	0
338	20231222	141900	106926175	4630	4630	4630	4630	0
339	20231222	141800	106926175	4630	4630	4630	4630	0
340	20231222	141700	106926175	4630	4630	4630	4630	0
341	20231222	141600	106926175	4630	4630	4630	4630	0
342	20231222	141500	106926175	4630	4630	4630	4630	0
343	20231222	141400	106926175	4630	4630	4630	4630	570
344	20231222	141300	104287075	4645	4645	4645	4645	0
345	20231222	141200	104287075	4645	4645	4645	4645	0
346	20231222	141100	104287075	4645	4645	4645	4645	0
347	20231222	141000	104287075	4645	4645	4645	4645	0
348	20231222	140900	104287075	4645	4640	4645	4640	33
349	20231222	140800	104133940	4630	4630	4630	4630	1
350	20231222	140700	104129310	4620	4620	4620	4620	30
351	20231222	140600	103990710	4615	4615	4615	4615	0
352	20231222	140500	103990710	4615	4615	4615	4615	0
353	20231222	140400	103990710	4615	4615	4615	4615	143
354	20231222	140300	103330765	4615	4615	4615	4615	300
355	20231222	140200	101946265	4610	4610	4610	4610	5
356	20231222	140100	101923215	4610	4610	4610	4610	0
357	20231222	140000	101923215	4610	4610	4610	4610	233
358	20231222	135900	100849085	4610	4610	4610	4610	0
359	20231222	135800	100849085	4610	4610	4610	4610	0
360	20231222	135700	100849085	4610	4610	4610	4610	0
361	20231222	135600	100849085	4610	4610	4610	4610	0
362	20231222	135500	100849085	4610	4610	4610	4610	33
363	20231222	135400	100696955	4610	4610	4610	4610	0
364	20231222	135300	100696955	4610	4610	4610	4610	0
365	20231222	135200	100696955	4610	4610	4610	4610	94
366	20231222	135100	100263615	4615	4615	4615	4615	0
367	20231222	135000	100263615	4615	4615	4615	4615	0
368	20231222	134900	100263615	4615	4615	4615	4615	0
369	20231222	134800	100263615	4615	4615	4615	4615	10
370	20231222	134700	100217465	4615	4615	4615	4615	0
371	20231222	134600	100217465	4615	4615	4615	4615	0
372	20231222	134500	100217465	4615	4615	4615	4615	0
373	20231222	134400	100217465	4615	4615	4615	4615	0
374	20231222	134300	100217465	4615	4615	4615	4615	0
375	20231222	134200	100217465	4615	4615	4615	4615	0
376	20231222	134100	100217465	4615	4615	4615	4615	0
377	20231222	134000	100217465	4615	4615	4615	4615	0
378	20231222	133900	100217465	4615	4615	4615	4615	0
379	20231222	133800	100217465	4615	4615	4615	4615	0
380	20231222	133700	100217465	4615	4615	4615	4615	0
381	20231222	133600	100217465	4615	4615	4615	4615	0
382	20231222	133500	100217465	4615	4615	4615	4615	0
383	20231222	133400	100217465	4615	4615	4615	4615	0
384	20231222	133300	100217465	4615	4615	4615	4615	0
385	20231222	133200	100217465	4615	4615	4615	4615	0
386	20231222	133100	100217465	4615	4610	4620	4610	924
387	20231222	133000	95955520	4610	4610	4610	4610	0
388	20231222	132900	95955520	4610	4610	4610	4610	0
389	20231222	132800	95955520	4610	4610	4610	4610	0
390	20231222	132700	95955520	4610	4610	4610	4610	0
391	20231222	132600	95955520	4610	4610	4610	4610	17
392	20231222	132500	95877150	4615	4615	4615	4615	0
393	20231222	132400	95877150	4615	4615	4615	4615	0
394	20231222	132300	95877150	4615	4615	4615	4615	3
395	20231222	132200	95863305	4650	4650	4650	4650	0
396	20231222	132100	95863305	4650	4650	4650	4650	0
397	20231222	132000	95863305	4650	4650	4650	4650	0
398	20231222	131900	95863305	4650	4650	4650	4650	0
399	20231222	131800	95863305	4650	4620	4650	4620	436
400	20231222	131700	93844605	4620	4615	4620	4615	404
401	20231222	131600	91978395	4620	4620	4620	4620	0
402	20231222	131500	91978395	4620	4620	4620	4620	0
403	20231222	131400	91978395	4620	4620	4620	4620	0
404	20231222	131300	91978395	4620	4615	4620	4615	100
405	20231222	131200	91516400	4620	4620	4620	4620	200
406	20231222	131100	90592400	4620	4620	4620	4620	1
407	20231222	131000	90587780	4610	4610	4610	4610	0
408	20231222	130900	90587780	4610	4610	4610	4610	127
409	20231222	130800	90002310	4605	4605	4605	4605	0
410	20231222	130700	90002310	4605	4605	4605	4605	0
411	20231222	130600	90002310	4605	4605	4605	4605	0
412	20231222	130500	90002310	4605	4605	4605	4605	0
413	20231222	130400	90002310	4605	4605	4605	4605	0
414	20231222	130300	90002310	4605	4605	4605	4605	0
415	20231222	130200	90002310	4605	4605	4605	4605	0
416	20231222	130100	90002310	4605	4605	4605	4605	0
417	20231222	130000	90002310	4605	4605	4605	4605	0
418	20231222	125900	90002310	4605	4605	4605	4605	29
419	20231222	125800	89868765	4595	4605	4610	4595	912
420	20231222	125700	85666235	4605	4605	4605	4605	0
421	20231222	125600	85666235	4605	4605	4605	4605	7
422	20231222	125500	85634000	4610	4605	4610	4605	1709
423	20231222	125400	77756810	4600	4600	4600	4600	0
424	20231222	125300	77756810	4600	4600	4600	4600	0
425	20231222	125200	77756810	4600	4600	4600	4600	0
426	20231222	125100	77756810	4600	4600	4600	4600	0
427	20231222	125000	77756810	4600	4600	4600	4600	0
428	20231222	124900	77756810	4600	4600	4600	4600	200
429	20231222	124800	76836810	4600	4600	4600	4600	0
430	20231222	124700	76836810	4600	4600	4600	4600	1
431	20231222	124600	76832210	4590	4590	4590	4590	0
432	20231222	124500	76832210	4590	4590	4590	4590	2
433	20231222	124400	76823030	4600	4600	4600	4600	0
434	20231222	124300	76823030	4600	4600	4600	4600	0
435	20231222	124200	76823030	4600	4600	4600	4600	0
436	20231222	124100	76823030	4600	4600	4600	4600	30
437	20231222	124000	76685030	4600	4600	4600	4600	0
438	20231222	123900	76685030	4600	4600	4600	4600	70
439	20231222	123800	76363030	4600	4600	4600	4600	0
440	20231222	123700	76363030	4600	4600	4600	4600	0
441	20231222	123600	76363030	4600	4600	4600	4600	0
442	20231222	123500	76363030	4600	4600	4600	4600	2
443	20231222	123400	76353830	4595	4595	4595	4595	0
444	20231222	123300	76353830	4595	4595	4595	4595	0
445	20231222	123200	76353830	4595	4595	4595	4595	116
446	20231222	123100	75820810	4605	4605	4605	4605	1
447	20231222	123000	75816205	4610	4610	4610	4610	0
448	20231222	122900	75816205	4610	4610	4610	4610	0
449	20231222	122800	75816205	4610	4610	4610	4610	0
450	20231222	122700	75816205	4610	4610	4610	4610	0
451	20231222	122600	75816205	4610	4610	4610	4610	0
452	20231222	122500	75816205	4610	4610	4610	4610	0
453	20231222	122400	75816205	4610	4610	4610	4610	0
454	20231222	122300	75816205	4610	4610	4610	4610	0
455	20231222	122200	75816205	4610	4610	4610	4610	0
456	20231222	122100	75816205	4610	4610	4610	4610	0
457	20231222	122000	75816205	4610	4610	4610	4610	0
458	20231222	121900	75816205	4610	4610	4610	4610	0
459	20231222	121800	75816205	4610	4610	4610	4610	0
460	20231222	121700	75816205	4610	4590	4610	4590	716
461	20231222	121600	72529245	4580	4580	4580	4580	0
462	20231222	121500	72529245	4580	4580	4580	4580	0
463	20231222	121400	72529245	4580	4580	4580	4580	0
464	20231222	121300	72529245	4580	4580	4580	4580	0
465	20231222	121200	72529245	4580	4580	4580	4580	0
466	20231222	121100	72529245	4580	4580	4580	4580	1
467	20231222	121000	72524665	4590	4590	4590	4590	5
468	20231222	120900	72501715	4580	4585	4585	4580	471
469	20231222	120800	70343055	4585	4585	4585	4585	165
470	20231222	120700	69586530	4590	4590	4590	4590	0
471	20231222	120600	69586530	4590	4590	4590	4590	0
472	20231222	120500	69586530	4590	4590	4590	4590	10
473	20231222	120400	69540630	4585	4585	4585	4585	0
474	20231222	120300	69540630	4585	4585	4585	4585	0
475	20231222	120200	69540630	4585	4585	4585	4585	0
476	20231222	120100	69540630	4585	4585	4585	4585	0
477	20231222	120000	69540630	4585	4585	4585	4585	0
478	20231222	115900	69540630	4585	4585	4585	4585	0
479	20231222	115800	69540630	4585	4585	4585	4585	0
480	20231222	115700	69540630	4585	4585	4585	4585	0
481	20231222	115600	69540630	4585	4585	4585	4585	0
482	20231222	115500	69540630	4585	4585	4585	4585	0
483	20231222	115400	69540630	4585	4585	4585	4585	0
484	20231222	115300	69540630	4585	4585	4585	4585	0
485	20231222	115200	69540630	4585	4585	4585	4585	167
486	20231222	115100	68774935	4585	4585	4585	4585	1
487	20231222	115000	68770350	4590	4590	4590	4590	55
488	20231222	114900	68517900	4590	4590	4590	4590	0
489	20231222	114800	68517900	4590	4590	4590	4590	2
490	20231222	114700	68508720	4590	4590	4590	4590	0
491	20231222	114600	68508720	4590	4590	4590	4590	0
492	20231222	114500	68508720	4590	4590	4590	4590	0
493	20231222	114400	68508720	4590	4590	4590	4590	0
494	20231222	114300	68508720	4590	4590	4590	4590	0
495	20231222	114200	68508720	4590	4590	4590	4590	0
496	20231222	114100	68508720	4590	4590	4590	4590	1
497	20231222	114000	68504130	4585	4585	4585	4585	0
498	20231222	113900	68504130	4585	4585	4585	4585	1
499	20231222	113800	68499545	4590	4590	4590	4590	1
500	20231222	113700	68494955	4590	4590	4590	4590	0
501	20231222	113600	68494955	4590	4590	4590	4590	0
502	20231222	113500	68494955	4590	4590	4590	4590	0
503	20231222	113400	68494955	4590	4590	4590	4590	0
504	20231222	113300	68494955	4590	4590	4590	4590	0
505	20231222	113200	68494955	4590	4590	4590	4590	0
506	20231222	113100	68494955	4590	4590	4590	4590	0
507	20231222	113000	68494955	4590	4590	4590	4590	0
508	20231222	112900	68494955	4590	4590	4590	4590	4
509	20231222	112800	68476595	4590	4590	4590	4590	1
510	20231222	112700	68472005	4585	4585	4585	4585	4
511	20231222	112600	68453665	4585	4585	4585	4585	0
512	20231222	112500	68453665	4585	4585	4585	4585	0
513	20231222	112400	68453665	4585	4585	4585	4585	0
514	20231222	112300	68453665	4585	4585	4585	4585	128
515	20231222	112200	67866785	4585	4580	4585	4580	56
516	20231222	112100	67610200	4580	4580	4580	4580	20
517	20231222	112000	67518600	4580	4580	4580	4580	90
518	20231222	111900	67106400	4585	4585	4585	4585	0
519	20231222	111800	67106400	4585	4585	4585	4585	0
520	20231222	111700	67106400	4585	4585	4585	4585	0
521	20231222	111600	67106400	4585	4585	4585	4585	0
522	20231222	111500	67106400	4585	4585	4585	4585	0
523	20231222	111400	67106400	4585	4585	4585	4585	10
524	20231222	111300	67060550	4585	4585	4585	4585	0
525	20231222	111200	67060550	4585	4585	4585	4585	0
526	20231222	111100	67060550	4585	4585	4585	4585	0
527	20231222	111000	67060550	4585	4585	4585	4585	0
528	20231222	110900	67060550	4585	4585	4585	4585	1
529	20231222	110800	67055965	4580	4580	4580	4580	0
530	20231222	110700	67055965	4580	4580	4580	4580	0
531	20231222	110600	67055965	4580	4580	4580	4580	463
532	20231222	110500	64935425	4585	4585	4585	4585	116
533	20231222	110400	64403565	4585	4585	4585	4585	5
534	20231222	110300	64380640	4585	4585	4585	4585	0
535	20231222	110200	64380640	4585	4585	4585	4585	0
536	20231222	110100	64380640	4585	4585	4585	4585	0
537	20231222	110000	64380640	4585	4585	4585	4585	0
538	20231222	105900	64380640	4585	4585	4585	4585	0
539	20231222	105800	64380640	4585	4585	4585	4585	0
540	20231222	105700	64380640	4585	4585	4585	4585	5
541	20231222	105600	64357715	4590	4590	4590	4590	0
542	20231222	105500	64357715	4590	4590	4590	4590	0
543	20231222	105400	64357715	4590	4585	4590	4585	313
544	20231222	105300	62922360	4590	4590	4590	4590	12
545	20231222	105200	62867280	4590	4590	4590	4590	0
546	20231222	105100	62867280	4590	4590	4590	4590	0
547	20231222	105000	62867280	4590	4590	4590	4590	0
548	20231222	104900	62867280	4590	4590	4590	4590	10
549	20231222	104800	62821380	4590	4590	4590	4590	139
550	20231222	104700	62183370	4595	4595	4595	4595	10
551	20231222	104600	62137420	4595	4595	4595	4595	0
552	20231222	104500	62137420	4595	4595	4595	4595	110
553	20231222	104400	61631970	4595	4595	4595	4595	0
554	20231222	104300	61631970	4595	4595	4595	4595	0
555	20231222	104200	61631970	4595	4595	4595	4595	0
556	20231222	104100	61631970	4595	4595	4595	4595	0
557	20231222	104000	61631970	4595	4595	4595	4595	0
558	20231222	103900	61631970	4595	4595	4595	4595	0
559	20231222	103800	61631970	4595	4595	4595	4595	0
560	20231222	103700	61631970	4595	4595	4595	4595	6
561	20231222	103600	61604400	4595	4595	4595	4595	1
562	20231222	103500	61599805	4595	4595	4595	4595	0
563	20231222	103400	61599805	4595	4595	4595	4595	11
564	20231222	103300	61549260	4585	4585	4585	4585	0
565	20231222	103200	61549260	4585	4585	4585	4585	0
566	20231222	103100	61549260	4585	4590	4595	4585	223
567	20231222	103000	60526530	4590	4590	4590	4590	0
568	20231222	102900	60526530	4590	4590	4590	4590	0
569	20231222	102800	60526530	4590	4590	4590	4590	0
570	20231222	102700	60526530	4590	4590	4590	4590	0
571	20231222	102600	60526530	4590	4590	4590	4590	0
572	20231222	102500	60526530	4590	4590	4590	4590	0
573	20231222	102400	60526530	4590	4590	4590	4590	0
574	20231222	102300	60526530	4590	4590	4590	4590	50
575	20231222	102200	60297030	4585	4585	4585	4585	0
576	20231222	102100	60297030	4585	4585	4585	4585	0
577	20231222	102000	60297030	4585	4585	4585	4585	501
578	20231222	101900	57999945	4580	4580	4580	4580	0
579	20231222	101800	57999945	4580	4580	4580	4580	0
580	20231222	101700	57999945	4580	4580	4580	4580	0
581	20231222	101600	57999945	4580	4580	4580	4580	0
582	20231222	101500	57999945	4580	4580	4580	4580	0
583	20231222	101400	57999945	4580	4580	4580	4580	0
584	20231222	101300	57999945	4580	4580	4580	4580	423
585	20231222	101200	56062605	4575	4575	4575	4575	0
586	20231222	101100	56062605	4575	4575	4575	4575	0
587	20231222	101000	56062605	4575	4575	4575	4575	0
588	20231222	100900	56062605	4575	4575	4575	4575	1
589	20231222	100800	56058030	4575	4575	4575	4575	0
590	20231222	100700	56058030	4575	4575	4575	4575	146
591	20231222	100600	55390080	4580	4580	4580	4580	0
592	20231222	100500	55390080	4580	4580	4580	4580	5
593	20231222	100400	55367180	4580	4580	4580	4580	1
594	20231222	100300	55362600	4575	4580	4580	4575	2385
595	20231222	100200	44450200	4590	4590	4590	4590	0
596	20231222	100100	44450200	4590	4590	4590	4590	35
597	20231222	100000	44289550	4595	4600	4600	4595	638
598	20231222	095900	41354760	4600	4605	4605	4600	3397
599	20231222	095800	25718050	4605	4605	4605	4605	10
600	20231222	095700	25672000	4605	4605	4605	4605	0
601	20231222	095600	25672000	4605	4605	4605	4605	92
602	20231222	095500	25248340	4610	4610	4610	4610	0
603	20231222	095400	25248340	4610	4610	4610	4610	858
604	20231222	095300	21292960	4615	4615	4615	4615	0
605	20231222	095200	21292960	4615	4615	4615	4615	2
606	20231222	095100	21283730	4615	4615	4615	4615	10
607	20231222	095000	21237580	4610	4610	4610	4610	0
608	20231222	094900	21237580	4610	4610	4610	4610	8
609	20231222	094800	21200700	4615	4615	4615	4615	0
610	20231222	094700	21200700	4615	4615	4615	4615	0
611	20231222	094600	21200700	4615	4615	4615	4615	0
612	20231222	094500	21200700	4615	4625	4625	4615	1443
613	20231222	094400	14540110	4625	4625	4625	4625	0
614	20231222	094300	14540110	4625	4625	4625	4625	20
615	20231222	094200	14447610	4655	4655	4655	4655	0
616	20231222	094100	14447610	4655	4655	4655	4655	0
617	20231222	094000	14447610	4655	4655	4655	4655	0
618	20231222	093900	14447610	4655	4655	4655	4655	0
619	20231222	093800	14447610	4655	4655	4655	4655	0
620	20231222	093700	14447610	4655	4655	4655	4655	0
621	20231222	093600	14447610	4655	4655	4655	4655	0
622	20231222	093500	14447610	4655	4655	4655	4655	0
623	20231222	093400	14447610	4655	4655	4655	4655	0
624	20231222	093300	14447610	4655	4655	4655	4655	0
625	20231222	093200	14447610	4655	4655	4655	4655	0
626	20231222	093100	14447610	4655	4630	4655	4630	121
627	20231222	093000	13884405	4635	4630	4635	4630	627
628	20231222	092900	10979235	4625	4625	4685	4625	627
629	20231222	092800	8074640	4625	4630	4630	4625	142
630	20231222	092700	7417260	4635	4635	4635	4635	7
631	20231222	092600	7384815	4635	4635	4635	4635	1
632	20231222	092500	7380180	4635	4635	4635	4635	1
633	20231222	092400	7375545	4635	4635	4635	4635	1
634	20231222	092300	7370910	4630	4640	4640	4630	7
635	20231222	092200	7338440	4630	4630	4630	4625	161
636	20231222	092100	6593015	4630	4630	4630	4630	220
637	20231222	092000	5574415	4625	4625	4625	4625	2
638	20231222	091900	5565165	4630	4630	4630	4630	4
639	20231222	091800	5546645	4625	4625	4625	4625	2
640	20231222	091700	5537395	4630	4630	4630	4630	7
641	20231222	091600	5504985	4625	4625	4625	4625	46
642	20231222	091500	5292235	4630	4630	4630	4630	0
643	20231222	091400	5292235	4630	4650	4650	4630	696
644	20231222	091300	2061805	4665	4665	4665	4665	429
645	20231222	091200	60520	4690	4690	4690	4690	0
646	20231222	091100	60520	4690	4690	4690	4690	0
647	20231222	091000	60520	4690	4690	4690	4690	0
648	20231222	090900	60520	4690	4690	4690	4690	0
649	20231222	090800	60520	4690	4690	4690	4690	0
650	20231222	090700	60520	4690	4690	4690	4690	0
651	20231222	090600	60520	4690	4690	4690	4690	2
652	20231222	090500	51140	4690	4690	4690	4690	0
653	20231222	090400	51140	4690	4690	4690	4690	0
654	20231222	090300	51140	4690	4690	4690	4690	0
655	20231222	090200	51140	4690	4690	4690	4690	1
656	20231222	090100	46450	4645	4645	4645	4645	0
657	20231222	090000	46450	4645	4645	4645	4645	10