KissMeData/092200/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195700	1131935605	5040	5040	5040	5040	3153
3	20231222	195600	1131935605	5040	5040	5040	5040	0
4	20231222	195500	1131935605	5040	5040	5040	5040	0
5	20231222	195400	1131935605	5040	5040	5040	5040	0
6	20231222	195300	1131935605	5040	5040	5040	5040	0
7	20231222	195200	1131935605	5040	5040	5040	5040	0
8	20231222	195100	1131935605	5040	5040	5040	5040	0
9	20231222	195000	1131935605	5040	5040	5040	5040	0
10	20231222	194900	1131935605	5040	5040	5040	5040	0
11	20231222	194800	1131935605	5040	5040	5040	5040	0
12	20231222	194700	1131935605	5040	5040	5040	5040	0
13	20231222	194600	1131935605	5040	5040	5040	5040	0
14	20231222	194500	1131935605	5040	5040	5040	5040	0
15	20231222	194400	1131935605	5040	5040	5040	5040	0
16	20231222	194300	1131935605	5040	5040	5040	5040	0
17	20231222	194200	1131935605	5040	5040	5040	5040	0
18	20231222	194100	1131935605	5040	5040	5040	5040	0
19	20231222	194000	1131935605	5040	5040	5040	5040	0
20	20231222	193900	1131935605	5040	5040	5040	5040	0
21	20231222	193800	1131935605	5040	5040	5040	5040	0
22	20231222	193700	1131935605	5040	5040	5040	5040	0
23	20231222	193600	1131935605	5040	5040	5040	5040	0
24	20231222	193500	1131935605	5040	5040	5040	5040	0
25	20231222	193400	1131935605	5040	5040	5040	5040	0
26	20231222	193300	1131935605	5040	5040	5040	5040	0
27	20231222	193200	1131935605	5040	5040	5040	5040	0
28	20231222	193100	1131935605	5040	5040	5040	5040	0
29	20231222	193000	1131935605	5040	5040	5040	5040	0
30	20231222	192900	1131935605	5040	5040	5040	5040	0
31	20231222	192800	1131935605	5040	5040	5040	5040	0
32	20231222	192700	1131935605	5040	5040	5040	5040	3153
33	20231222	192600	1131935605	5040	5040	5040	5040	0
34	20231222	192500	1131935605	5040	5040	5040	5040	0
35	20231222	192400	1131935605	5040	5040	5040	5040	0
36	20231222	192300	1131935605	5040	5040	5040	5040	0
37	20231222	192200	1131935605	5040	5040	5040	5040	0
38	20231222	192100	1131935605	5040	5040	5040	5040	0
39	20231222	192000	1131935605	5040	5040	5040	5040	0
40	20231222	191900	1131935605	5040	5040	5040	5040	0
41	20231222	191800	1131935605	5040	5040	5040	5040	0
42	20231222	191700	1131935605	5040	5040	5040	5040	0
43	20231222	191600	1131935605	5040	5040	5040	5040	0
44	20231222	191500	1131935605	5040	5040	5040	5040	0
45	20231222	191400	1131935605	5040	5040	5040	5040	0
46	20231222	191300	1131935605	5040	5040	5040	5040	0
47	20231222	191200	1131935605	5040	5040	5040	5040	0
48	20231222	191100	1131935605	5040	5040	5040	5040	0
49	20231222	191000	1131935605	5040	5040	5040	5040	0
50	20231222	190900	1131935605	5040	5040	5040	5040	0
51	20231222	190800	1131935605	5040	5040	5040	5040	0
52	20231222	190700	1131935605	5040	5040	5040	5040	0
53	20231222	190600	1131935605	5040	5040	5040	5040	0
54	20231222	190500	1131935605	5040	5040	5040	5040	0
55	20231222	190400	1131935605	5040	5040	5040	5040	0
56	20231222	190300	1131935605	5040	5040	5040	5040	0
57	20231222	190200	1131935605	5040	5040	5040	5040	0
58	20231222	190100	1131935605	5040	5040	5040	5040	0
59	20231222	190000	1131935605	5040	5040	5040	5040	0
60	20231222	185900	1131935605	5040	5040	5040	5040	0
61	20231222	185800	1131935605	5040	5040	5040	5040	0
62	20231222	185700	1131935605	5040	5040	5040	5040	3153
63	20231222	185600	1131935605	5040	5040	5040	5040	0
64	20231222	185500	1131935605	5040	5040	5040	5040	0
65	20231222	185400	1131935605	5040	5040	5040	5040	0
66	20231222	185300	1131935605	5040	5040	5040	5040	0
67	20231222	185200	1131935605	5040	5040	5040	5040	0
68	20231222	185100	1131935605	5040	5040	5040	5040	0
69	20231222	185000	1131935605	5040	5040	5040	5040	0
70	20231222	184900	1131935605	5040	5040	5040	5040	0
71	20231222	184800	1131935605	5040	5040	5040	5040	0
72	20231222	184700	1131935605	5040	5040	5040	5040	0
73	20231222	184600	1131935605	5040	5040	5040	5040	0
74	20231222	184500	1131935605	5040	5040	5040	5040	0
75	20231222	184400	1131935605	5040	5040	5040	5040	0
76	20231222	184300	1131935605	5040	5040	5040	5040	0
77	20231222	184200	1131935605	5040	5040	5040	5040	0
78	20231222	184100	1131935605	5040	5040	5040	5040	0
79	20231222	184000	1131935605	5040	5040	5040	5040	0
80	20231222	183900	1131935605	5040	5040	5040	5040	0
81	20231222	183800	1131935605	5040	5040	5040	5040	0
82	20231222	183700	1131935605	5040	5040	5040	5040	0
83	20231222	183600	1131935605	5040	5040	5040	5040	0
84	20231222	183500	1131935605	5040	5040	5040	5040	0
85	20231222	183400	1131935605	5040	5040	5040	5040	0
86	20231222	183300	1131935605	5040	5040	5040	5040	0
87	20231222	183200	1131935605	5040	5040	5040	5040	0
88	20231222	183100	1131935605	5040	5040	5040	5040	0
89	20231222	183000	1131935605	5040	5040	5040	5040	0
90	20231222	182900	1131935605	5040	5040	5040	5040	0
91	20231222	182800	1131935605	5040	5040	5040	5040	0
92	20231222	182700	1131935605	5040	5040	5040	5040	3153
93	20231222	182600	1131935605	5040	5040	5040	5040	0
94	20231222	182500	1131935605	5040	5040	5040	5040	0
95	20231222	182400	1131935605	5040	5040	5040	5040	0
96	20231222	182300	1131935605	5040	5040	5040	5040	0
97	20231222	182200	1131935605	5040	5040	5040	5040	0
98	20231222	182100	1131935605	5040	5040	5040	5040	0
99	20231222	182000	1131935605	5040	5040	5040	5040	0
100	20231222	181900	1131935605	5040	5040	5040	5040	0
101	20231222	181800	1131935605	5040	5040	5040	5040	0
102	20231222	181700	1131935605	5040	5040	5040	5040	0
103	20231222	181600	1131935605	5040	5040	5040	5040	0
104	20231222	181500	1131935605	5040	5040	5040	5040	0
105	20231222	181400	1131935605	5040	5040	5040	5040	0
106	20231222	181300	1131935605	5040	5040	5040	5040	0
107	20231222	181200	1131935605	5040	5040	5040	5040	0
108	20231222	181100	1131935605	5040	5040	5040	5040	0
109	20231222	181000	1131935605	5040	5040	5040	5040	0
110	20231222	180900	1131935605	5040	5040	5040	5040	0
111	20231222	180800	1131935605	5040	5040	5040	5040	0
112	20231222	180700	1131935605	5040	5040	5040	5040	0
113	20231222	180600	1131935605	5040	5040	5040	5040	0
114	20231222	180500	1131935605	5040	5040	5040	5040	0
115	20231222	180400	1131935605	5040	5040	5040	5040	0
116	20231222	180300	1131935605	5040	5040	5040	5040	0
117	20231222	180200	1131935605	5040	5040	5040	5040	0
118	20231222	180100	1131935605	5040	5040	5040	5040	0
119	20231222	180000	1131935605	5040	5040	5040	5040	0
120	20231222	175900	1131935605	5040	5040	5040	5040	0
121	20231222	175800	1131935605	5040	5040	5040	5040	0
122	20231222	175700	1131935605	5040	5040	5040	5040	3153
123	20231222	175600	1131935605	5040	5040	5040	5040	0
124	20231222	175500	1131935605	5040	5040	5040	5040	0
125	20231222	175400	1131935605	5040	5040	5040	5040	0
126	20231222	175300	1131935605	5040	5040	5040	5040	0
127	20231222	175200	1131935605	5040	5040	5040	5040	0
128	20231222	175100	1131935605	5040	5040	5040	5040	0
129	20231222	175000	1131935605	5040	5040	5040	5040	0
130	20231222	174900	1131935605	5040	5040	5040	5040	0
131	20231222	174800	1131935605	5040	5040	5040	5040	0
132	20231222	174700	1131935605	5040	5040	5040	5040	0
133	20231222	174600	1131935605	5040	5040	5040	5040	0
134	20231222	174500	1131935605	5040	5040	5040	5040	0
135	20231222	174400	1131935605	5040	5040	5040	5040	0
136	20231222	174300	1131935605	5040	5040	5040	5040	0
137	20231222	174200	1131935605	5040	5040	5040	5040	0
138	20231222	174100	1131935605	5040	5040	5040	5040	0
139	20231222	174000	1131935605	5040	5040	5040	5040	0
140	20231222	173900	1131935605	5040	5040	5040	5040	0
141	20231222	173800	1131935605	5040	5040	5040	5040	0
142	20231222	173700	1131935605	5040	5040	5040	5040	0
143	20231222	173600	1131935605	5040	5040	5040	5040	0
144	20231222	173500	1131935605	5040	5040	5040	5040	0
145	20231222	173400	1131935605	5040	5040	5040	5040	0
146	20231222	173300	1131935605	5040	5040	5040	5040	0
147	20231222	173200	1131935605	5040	5040	5040	5040	0
148	20231222	173100	1131935605	5040	5040	5040	5040	0
149	20231222	173000	1131935605	5040	5040	5040	5040	0
150	20231222	172900	1131935605	5040	5040	5040	5040	0
151	20231222	172800	1131935605	5040	5040	5040	5040	0
152	20231222	172700	1131935605	5040	5040	5040	5040	3153
153	20231222	172600	1131935605	5040	5040	5040	5040	0
154	20231222	172500	1131935605	5040	5040	5040	5040	0
155	20231222	172400	1131935605	5040	5040	5040	5040	0
156	20231222	172300	1131935605	5040	5040	5040	5040	0
157	20231222	172200	1131935605	5040	5040	5040	5040	0
158	20231222	172100	1131935605	5040	5040	5040	5040	0
159	20231222	172000	1131935605	5040	5040	5040	5040	0
160	20231222	171900	1131935605	5040	5040	5040	5040	0
161	20231222	171800	1131935605	5040	5040	5040	5040	0
162	20231222	171700	1131935605	5040	5040	5040	5040	0
163	20231222	171600	1131935605	5040	5040	5040	5040	0
164	20231222	171500	1131935605	5040	5040	5040	5040	0
165	20231222	171400	1131935605	5040	5040	5040	5040	0
166	20231222	171300	1131935605	5040	5040	5040	5040	0
167	20231222	171200	1131935605	5040	5040	5040	5040	0
168	20231222	171100	1131935605	5040	5040	5040	5040	0
169	20231222	171000	1131935605	5040	5040	5040	5040	0
170	20231222	170900	1131935605	5040	5040	5040	5040	0
171	20231222	170800	1131935605	5040	5040	5040	5040	0
172	20231222	170700	1131935605	5040	5040	5040	5040	0
173	20231222	170600	1131935605	5040	5040	5040	5040	0
174	20231222	170500	1131935605	5040	5040	5040	5040	0
175	20231222	170400	1131935605	5040	5040	5040	5040	0
176	20231222	170300	1131935605	5040	5040	5040	5040	0
177	20231222	170200	1131935605	5040	5040	5040	5040	0
178	20231222	170100	1131935605	5040	5040	5040	5040	0
179	20231222	170000	1131935605	5040	5040	5040	5040	0
180	20231222	165900	1131935605	5040	5040	5040	5040	0
181	20231222	165800	1131935605	5040	5040	5040	5040	0
182	20231222	165700	1131935605	5040	5040	5040	5040	3153
183	20231222	165600	1131935605	5040	5040	5040	5040	0
184	20231222	165500	1131935605	5040	5040	5040	5040	0
185	20231222	165400	1131935605	5040	5040	5040	5040	0
186	20231222	165300	1131935605	5040	5040	5040	5040	0
187	20231222	165200	1131935605	5040	5040	5040	5040	0
188	20231222	165100	1131935605	5040	5040	5040	5040	0
189	20231222	165000	1131935605	5040	5040	5040	5040	0
190	20231222	164900	1131935605	5040	5040	5040	5040	0
191	20231222	164800	1131935605	5040	5040	5040	5040	0
192	20231222	164700	1131935605	5040	5040	5040	5040	0
193	20231222	164600	1131935605	5040	5040	5040	5040	0
194	20231222	164500	1131935605	5040	5040	5040	5040	0
195	20231222	164400	1131935605	5040	5040	5040	5040	0
196	20231222	164300	1131935605	5040	5040	5040	5040	0
197	20231222	164200	1131935605	5040	5040	5040	5040	0
198	20231222	164100	1131935605	5040	5040	5040	5040	0
199	20231222	164000	1131935605	5040	5040	5040	5040	0
200	20231222	163900	1131935605	5040	5040	5040	5040	0
201	20231222	163800	1131935605	5040	5040	5040	5040	0
202	20231222	163700	1131935605	5040	5040	5040	5040	0
203	20231222	163600	1131935605	5040	5040	5040	5040	0
204	20231222	163500	1131935605	5040	5040	5040	5040	0
205	20231222	163400	1131935605	5040	5040	5040	5040	0
206	20231222	163300	1131935605	5040	5040	5040	5040	0
207	20231222	163200	1131935605	5040	5040	5040	5040	0
208	20231222	163100	1131935605	5040	5040	5040	5040	0
209	20231222	163000	1131935605	5040	5040	5040	5040	0
210	20231222	162900	1131935605	5040	5040	5040	5040	0
211	20231222	162800	1131935605	5040	5040	5040	5040	0
212	20231222	162700	1131935605	5040	5040	5040	5040	3153
213	20231222	162600	1131935605	5040	5040	5040	5040	0
214	20231222	162500	1131935605	5040	5040	5040	5040	0
215	20231222	162400	1131935605	5040	5040	5040	5040	0
216	20231222	162300	1131935605	5040	5040	5040	5040	0
217	20231222	162200	1131935605	5040	5040	5040	5040	0
218	20231222	162100	1131935605	5040	5040	5040	5040	0
219	20231222	162000	1131935605	5040	5040	5040	5040	0
220	20231222	161900	1131935605	5040	5040	5040	5040	0
221	20231222	161800	1131935605	5040	5040	5040	5040	0
222	20231222	161700	1131935605	5040	5040	5040	5040	0
223	20231222	161600	1131935605	5040	5040	5040	5040	0
224	20231222	161500	1131935605	5040	5040	5040	5040	0
225	20231222	161400	1131935605	5040	5040	5040	5040	0
226	20231222	161300	1131935605	5040	5040	5040	5040	0
227	20231222	161200	1131935605	5040	5040	5040	5040	0
228	20231222	161100	1131935605	5040	5040	5040	5040	0
229	20231222	161000	1131935605	5040	5040	5040	5040	0
230	20231222	160900	1131935605	5040	5040	5040	5040	0
231	20231222	160800	1131935605	5040	5040	5040	5040	0
232	20231222	160700	1131935605	5040	5040	5040	5040	0
233	20231222	160600	1131935605	5040	5040	5040	5040	0
234	20231222	160500	1131935605	5040	5040	5040	5040	0
235	20231222	160400	1131935605	5040	5040	5040	5040	0
236	20231222	160300	1131935605	5040	5040	5040	5040	0
237	20231222	160200	1131935605	5040	5040	5040	5040	0
238	20231222	160100	1131935605	5040	5040	5040	5040	0
239	20231222	160000	1131935605	5040	5040	5040	5040	0
240	20231222	155900	1131935605	5040	5040	5040	5040	0
241	20231222	155800	1131935605	5040	5040	5040	5040	0
242	20231222	155700	1131935605	5040	5040	5040	5040	3153
243	20231222	155600	1131935605	5040	5040	5040	5040	0
244	20231222	155500	1131935605	5040	5040	5040	5040	0
245	20231222	155400	1131935605	5040	5040	5040	5040	0
246	20231222	155300	1131935605	5040	5040	5040	5040	0
247	20231222	155200	1131935605	5040	5040	5040	5040	0
248	20231222	155100	1131935605	5040	5040	5040	5040	0
249	20231222	155000	1131935605	5040	5040	5040	5040	0
250	20231222	154900	1131935605	5040	5040	5040	5040	0
251	20231222	154800	1131935605	5040	5040	5040	5040	0
252	20231222	154700	1131935605	5040	5040	5040	5040	0
253	20231222	154600	1131935605	5040	5040	5040	5040	0
254	20231222	154500	1131935605	5040	5040	5040	5040	0
255	20231222	154400	1131935605	5040	5040	5040	5040	0
256	20231222	154300	1131935605	5040	5040	5040	5040	0
257	20231222	154200	1131935605	5040	5040	5040	5040	0
258	20231222	154100	1131935605	5040	5040	5040	5040	0
259	20231222	154000	1131935605	5040	5040	5040	5040	0
260	20231222	153900	1131935605	5040	5040	5040	5040	0
261	20231222	153800	1131935605	5040	5040	5040	5040	0
262	20231222	153700	1131935605	5040	5040	5040	5040	0
263	20231222	153600	1131935605	5040	5040	5040	5040	0
264	20231222	153500	1131935605	5040	5040	5040	5040	0
265	20231222	153400	1131935605	5040	5040	5040	5040	0
266	20231222	153300	1131935605	5040	5040	5040	5040	0
267	20231222	153200	1131935605	5040	5040	5040	5040	0
268	20231222	153100	1131935605	5040	5040	5040	5040	0
269	20231222	153000	1131935605	5040	5040	5040	5040	3153
270	20231222	152900	1116044485	5040	5040	5040	5040	0
271	20231222	152800	1116044485	5040	5040	5040	5040	0
272	20231222	152700	1116044485	5040	5040	5040	5040	0
273	20231222	152600	1116044485	5040	5040	5040	5040	0
274	20231222	152500	1116044485	5040	5040	5040	5040	0
275	20231222	152400	1116044485	5040	5040	5040	5040	0
276	20231222	152300	1116044485	5040	5040	5040	5040	0
277	20231222	152200	1116044485	5040	5040	5040	5040	0
278	20231222	152100	1116044485	5040	5040	5040	5040	0
279	20231222	152000	1116044485	5040	5040	5040	5040	0
280	20231222	151900	1116044485	5040	5040	5040	5040	2104
281	20231222	151800	1105440325	5030	5030	5030	5030	960
282	20231222	151700	1100611525	5030	5020	5030	5020	370
283	20231222	151600	1098753765	5030	5020	5030	5020	84
284	20231222	151500	1098332035	5020	5020	5020	5020	1807
285	20231222	151400	1089260895	5030	5030	5030	5030	12
286	20231222	151300	1089200535	5020	5020	5030	5020	2550
287	20231222	151200	1076398525	5020	5020	5020	5020	170
288	20231222	151100	1075545125	5030	5030	5030	5030	80
289	20231222	151000	1075142725	5040	5030	5040	5030	31
290	20231222	150900	1074986785	5020	5020	5020	5020	0
291	20231222	150800	1074986785	5020	5030	5040	5020	2641
292	20231222	150700	1061703005	5030	5030	5030	5030	1400
293	20231222	150600	1054661005	5030	5030	5030	5030	0
294	20231222	150500	1054661005	5030	5040	5040	5030	410
295	20231222	150400	1052598605	5030	5030	5030	5030	107
296	20231222	150300	1052060395	5030	5040	5040	5030	76
297	20231222	150200	1051677755	5030	5030	5030	5030	616
298	20231222	150100	1048579275	5030	5030	5030	5030	200
299	20231222	150000	1047573275	5030	5030	5030	5030	0
300	20231222	145900	1047573275	5030	5050	5050	5030	8584
301	20231222	145800	1004331975	5050	5040	5050	5040	62
302	20231222	145700	1004019425	5040	5040	5050	5040	233
303	20231222	145600	1002844775	5040	5050	5050	5040	106
304	20231222	145500	1002310475	5050	5040	5050	5040	509
305	20231222	145400	999744765	5040	5040	5040	5030	1414
306	20231222	145300	992619205	5030	5030	5030	5030	483
307	20231222	145200	990189715	5040	5040	5040	5040	0
308	20231222	145100	990189715	5040	5040	5040	5040	1
309	20231222	145000	990184675	5020	5040	5050	5020	3300
310	20231222	144900	973568725	5040	5040	5040	5040	28
311	20231222	144800	973427605	5040	5030	5040	5030	114
312	20231222	144700	972853835	5030	5030	5030	5030	0
313	20231222	144600	972853835	5030	5030	5030	5030	0
314	20231222	144500	972853835	5030	5030	5030	5030	0
315	20231222	144400	972853835	5030	5030	5030	5030	10
316	20231222	144300	972803535	5030	5030	5030	5030	897
317	20231222	144200	968291625	5030	5030	5030	5030	81
318	20231222	144100	967884195	5030	5040	5040	5030	128
319	20231222	144000	967239995	5040	5030	5040	5030	39
320	20231222	143900	967043805	5040	5030	5040	5030	691
321	20231222	143800	963561765	5030	5030	5030	5020	243
322	20231222	143700	962339895	5030	5030	5030	5030	1399
323	20231222	143600	955302925	5030	5030	5030	5030	66
324	20231222	143500	954970945	5030	5030	5030	5030	463
325	20231222	143400	952642055	5030	5030	5030	5030	166
326	20231222	143300	951807075	5040	5030	5040	5030	123
327	20231222	143200	951188035	5040	5040	5040	5040	0
328	20231222	143100	951188035	5040	5040	5040	5040	3
329	20231222	143000	951172915	5040	5040	5040	5040	0
330	20231222	142900	951172915	5040	5040	5040	5040	0
331	20231222	142800	951172915	5040	5040	5040	5040	0
332	20231222	142700	951172915	5040	5040	5040	5040	0
333	20231222	142600	951172915	5040	5040	5040	5040	36
334	20231222	142500	950991475	5040	5040	5040	5040	1
335	20231222	142400	950986435	5040	5040	5040	5040	1
336	20231222	142300	950981395	5040	5040	5040	5040	0
337	20231222	142200	950981395	5040	5040	5040	5040	0
338	20231222	142100	950981395	5040	5040	5040	5040	55
339	20231222	142000	950704195	5040	5040	5040	5040	2411
340	20231222	141900	938552755	5040	5020	5040	5020	39
341	20231222	141800	938356585	5030	5040	5040	5030	2607
342	20231222	141700	925242165	5040	5040	5040	5040	0
343	20231222	141600	925242165	5040	5040	5040	5040	0
344	20231222	141500	925242165	5040	5040	5040	5040	0
345	20231222	141400	925242165	5040	5040	5040	5040	0
346	20231222	141300	925242165	5040	5040	5040	5040	99
347	20231222	141200	924743205	5040	5040	5040	5040	1
348	20231222	141100	924738165	5040	5040	5040	5040	36
349	20231222	141000	924556725	5040	5030	5040	5030	57
350	20231222	140900	924269945	5030	5030	5040	5030	3198
351	20231222	140800	908180075	5030	5030	5030	5030	23
352	20231222	140700	908064385	5040	5040	5040	5040	1
353	20231222	140600	908059345	5030	5040	5040	5030	101
354	20231222	140500	907550575	5040	5040	5040	5040	26
355	20231222	140400	907419535	5050	5050	5050	5050	36
356	20231222	140300	907237735	5040	5040	5040	5040	30
357	20231222	140200	907086535	5040	5040	5040	5040	0
358	20231222	140100	907086535	5040	5050	5050	5040	25
359	20231222	140000	906960335	5040	5040	5040	5040	10
360	20231222	135900	906909935	5050	5050	5050	5050	0
361	20231222	135800	906909935	5050	5040	5050	5040	372
362	20231222	135700	905035045	5040	5030	5040	5030	46
363	20231222	135600	904803525	5040	5040	5040	5040	0
364	20231222	135500	904803525	5040	5040	5040	5040	0
365	20231222	135400	904803525	5040	5040	5040	5040	0
366	20231222	135300	904803525	5040	5040	5040	5040	10
367	20231222	135200	904753125	5040	5040	5040	5040	204
368	20231222	135100	903724965	5040	5040	5040	5040	0
369	20231222	135000	903724965	5040	5040	5040	5040	206
370	20231222	134900	902686725	5050	5040	5050	5040	236
371	20231222	134800	901496925	5040	5040	5040	5040	0
372	20231222	134700	901496925	5040	5040	5040	5040	33
373	20231222	134600	901330605	5040	5040	5040	5040	3
374	20231222	134500	901315485	5040	5040	5040	5040	0
375	20231222	134400	901315485	5040	5040	5040	5040	302
376	20231222	134300	899793405	5040	5040	5040	5030	940
377	20231222	134200	895059105	5040	5040	5040	5040	35
378	20231222	134100	894882705	5040	5040	5040	5040	15
379	20231222	134000	894807105	5040	5040	5040	5040	110
380	20231222	133900	894252705	5040	5040	5040	5040	72
381	20231222	133800	893889825	5040	5040	5040	5040	1
382	20231222	133700	893884785	5040	5040	5040	5040	250
383	20231222	133600	892624785	5040	5040	5040	5040	0
384	20231222	133500	892624785	5040	5050	5050	5040	135
385	20231222	133400	891944035	5040	5040	5040	5040	60
386	20231222	133300	891641635	5040	5040	5040	5040	1000
387	20231222	133200	886601635	5040	5030	5040	5030	553
388	20231222	133100	883820015	5030	5030	5030	5030	764
389	20231222	133000	879977095	5040	5040	5040	5040	333
390	20231222	132900	878298775	5040	5040	5040	5040	2
391	20231222	132800	878288695	5040	5040	5040	5040	350
392	20231222	132700	876524695	5040	5040	5040	5040	286
393	20231222	132600	875083255	5040	5030	5040	5030	4
394	20231222	132500	875063125	5040	5040	5040	5040	2444
395	20231222	132400	862745365	5030	5040	5040	5030	101
396	20231222	132300	862237325	5030	5030	5030	5030	0
397	20231222	132200	862237325	5030	5040	5040	5030	702
398	20231222	132100	858706245	5040	5040	5040	5040	0
399	20231222	132000	858706245	5040	5040	5040	5040	35
400	20231222	131900	858529845	5030	5030	5030	5030	21
401	20231222	131800	858424215	5030	5030	5030	5030	1141
402	20231222	131700	852684985	5040	5040	5040	5040	0
403	20231222	131600	852684985	5040	5040	5040	5040	200
404	20231222	131500	851676985	5040	5040	5040	5040	20
405	20231222	131400	851576185	5040	5040	5040	5040	1
406	20231222	131300	851571145	5040	5040	5040	5040	41
407	20231222	131200	851364505	5030	5030	5030	5030	0
408	20231222	131100	851364505	5030	5040	5040	5030	132
409	20231222	131000	850699545	5040	5030	5040	5030	799
410	20231222	130900	846679565	5040	5040	5040	5040	100
411	20231222	130800	846175565	5040	5040	5040	5040	96
412	20231222	130700	845691725	5030	5030	5030	5030	200
413	20231222	130600	844685725	5040	5040	5040	5030	511
414	20231222	130500	842110385	5040	5040	5040	5040	35
415	20231222	130400	841933985	5040	5040	5040	5040	4
416	20231222	130300	841913825	5040	5040	5040	5040	100
417	20231222	130200	841409825	5030	5030	5030	5030	100
418	20231222	130100	840906825	5040	5030	5040	5030	1031
419	20231222	130000	835720885	5030	5030	5030	5030	200
420	20231222	125900	834714885	5040	5040	5040	5040	1
421	20231222	125800	834709845	5030	5030	5030	5030	120
422	20231222	125700	834106245	5030	5030	5030	5030	0
423	20231222	125600	834106245	5030	5030	5030	5030	114
424	20231222	125500	833532825	5040	5040	5040	5040	0
425	20231222	125400	833532825	5040	5040	5040	5040	2
426	20231222	125300	833522745	5030	5030	5030	5030	1105
427	20231222	125200	827964595	5030	5010	5030	5010	201
428	20231222	125100	826957565	5010	5020	5020	5010	415
429	20231222	125000	824876655	5020	5000	5020	4995	5325
430	20231222	124900	798251180	5000	5020	5020	5000	15000
431	20231222	124800	723153620	5020	5020	5020	5020	260
432	20231222	124700	721848420	5030	5030	5030	5020	148
433	20231222	124600	721104950	5020	5030	5030	5020	5000
434	20231222	124500	696003400	5040	5040	5040	5040	1
435	20231222	124400	695998360	5030	5030	5030	5030	60
436	20231222	124300	695696560	5010	5010	5010	5010	0
437	20231222	124200	695696560	5010	5030	5030	5010	7500
438	20231222	124100	658081450	5030	5030	5030	5030	200
439	20231222	124000	657075450	5030	5030	5030	5030	1000
440	20231222	123900	652045450	5040	5040	5040	5040	0
441	20231222	123800	652045450	5040	5040	5040	5040	80
442	20231222	123700	651642250	5050	5050	5050	5050	0
443	20231222	123600	651642250	5050	5030	5050	5030	207
444	20231222	123500	650600960	5040	5040	5040	5040	770
445	20231222	123400	646720160	5050	5050	5050	5050	20
446	20231222	123300	646619160	5040	5040	5040	5040	165
447	20231222	123200	645787560	5050	5050	5050	5050	51
448	20231222	123100	645530010	5050	5040	5050	5030	41
449	20231222	123000	645323540	5050	5050	5050	5050	2
450	20231222	122900	645313440	5050	5050	5050	5040	63
451	20231222	122800	644995360	5050	5050	5050	5050	0
452	20231222	122700	644995360	5050	5050	5050	5050	23
453	20231222	122600	644879210	5050	5050	5050	5050	986
454	20231222	122500	639899910	5040	5040	5040	5040	491
455	20231222	122400	637425270	5040	5040	5040	5040	0
456	20231222	122300	637425270	5040	5040	5040	5040	1701
457	20231222	122200	628852230	5040	5040	5040	5040	0
458	20231222	122100	628852230	5040	5030	5040	5030	45
459	20231222	122000	628625530	5040	5040	5040	5040	74
460	20231222	121900	628252570	5050	5050	5050	5050	0
461	20231222	121800	628252570	5050	5050	5050	5050	0
462	20231222	121700	628252570	5050	5050	5050	5050	0
463	20231222	121600	628252570	5050	5050	5050	5050	1
464	20231222	121500	628247520	5040	5040	5040	5040	500
465	20231222	121400	625727520	5050	5050	5050	5050	36
466	20231222	121300	625545720	5040	5040	5040	5040	500
467	20231222	121200	623025720	5030	5030	5030	5030	9
468	20231222	121100	622980450	5050	5030	5050	5030	1459
469	20231222	121000	615641660	5030	5040	5040	5030	1073
470	20231222	120900	610234470	5040	5040	5040	5040	200
471	20231222	120800	609226470	5050	5050	5050	5050	184
472	20231222	120700	608297270	5050	5050	5050	5050	0
473	20231222	120600	608297270	5050	5050	5050	5050	35
474	20231222	120500	608120520	5050	5050	5050	5050	0
475	20231222	120400	608120520	5050	5050	5050	5050	100
476	20231222	120300	607615520	5050	5050	5050	5050	80
477	20231222	120200	607211520	5050	5050	5050	5050	0
478	20231222	120100	607211520	5050	5050	5050	5050	0
479	20231222	120000	607211520	5050	5050	5050	5050	10
480	20231222	115900	607161020	5050	5040	5050	5040	521
481	20231222	115800	604535080	5040	5040	5040	5040	100
482	20231222	115700	604031080	5050	5050	5050	5050	0
483	20231222	115600	604031080	5050	5050	5050	5050	2540
484	20231222	115500	591204080	5050	5040	5050	5040	293
485	20231222	115400	589727350	5040	5020	5040	5020	101
486	20231222	115300	589220310	5040	5040	5040	5040	1
487	20231222	115200	589215270	5020	5030	5030	5020	150
488	20231222	115100	588461920	5020	5030	5030	5020	850
489	20231222	115000	584193920	5030	5030	5030	5030	0
490	20231222	114900	584193920	5030	5030	5030	5030	900
491	20231222	114800	579666920	5050	5050	5050	5050	0
492	20231222	114700	579666920	5050	5050	5050	5050	335
493	20231222	114600	577975170	5050	5050	5050	5050	0
494	20231222	114500	577975170	5050	5050	5050	5050	0
495	20231222	114400	577975170	5050	5040	5050	5040	100
496	20231222	114300	577470220	5050	5050	5050	5050	150
497	20231222	114200	576712720	5050	5050	5050	5020	5826
498	20231222	114100	547438450	5040	5040	5050	5040	601
499	20231222	114000	544409400	5040	5040	5040	5040	50
500	20231222	113900	544157400	5050	5050	5050	5050	2
501	20231222	113800	544147300	5050	5040	5050	5030	3901
502	20231222	113700	524524250	5050	5040	5050	5040	136
503	20231222	113600	523838450	5050	5040	5050	5040	2021
504	20231222	113500	513652400	5050	5050	5050	5050	0
505	20231222	113400	513652400	5050	5050	5050	5050	1
506	20231222	113300	513647350	5040	5050	5050	5040	137
507	20231222	113200	512956860	5040	5040	5040	5040	50
508	20231222	113100	512704860	5050	5050	5050	5050	1
509	20231222	113000	512699810	5040	5040	5040	5040	5369
510	20231222	112900	485640050	5040	5040	5040	5040	1
511	20231222	112800	485635010	5050	5050	5050	5050	1
512	20231222	112700	485629960	5040	5040	5050	5040	150
513	20231222	112600	484873000	5050	5050	5050	5040	41
514	20231222	112500	484666150	5050	5060	5060	5050	2613
515	20231222	112400	471470290	5060	5060	5060	5060	607
516	20231222	112300	468398870	5060	5060	5060	5060	15
517	20231222	112200	468322970	5060	5060	5060	5060	51
518	20231222	112100	468064910	5060	5050	5060	5050	105
519	20231222	112000	467534650	5050	5060	5060	5050	220
520	20231222	111900	466422650	5060	5060	5060	5060	0
521	20231222	111800	466422650	5060	5060	5060	5060	0
522	20231222	111700	466422650	5060	5050	5060	5050	204
523	20231222	111600	465392440	5050	5050	5050	5050	1797
524	20231222	111500	456317590	5060	5060	5060	5060	35
525	20231222	111400	456140490	5060	5060	5060	5060	10
526	20231222	111300	456089890	5060	5060	5060	5050	165
527	20231222	111200	455255990	5060	5060	5060	5050	12
528	20231222	111100	455195280	5060	5060	5060	5060	20
529	20231222	111000	455094080	5060	5060	5060	5060	0
530	20231222	110900	455094080	5060	5060	5060	5060	8
531	20231222	110800	455053600	5060	5060	5060	5050	290
532	20231222	110700	453587730	5060	5050	5060	5050	4
533	20231222	110600	453567520	5050	5050	5050	5050	50
534	20231222	110500	453315020	5060	5060	5060	5060	0
535	20231222	110400	453315020	5060	5060	5060	5060	4
536	20231222	110300	453294780	5050	5050	5050	5050	199
537	20231222	110200	452289830	5060	5060	5060	5060	1
538	20231222	110100	452284770	5060	5060	5060	5060	30
539	20231222	110000	452132970	5060	5060	5060	5060	37
540	20231222	105900	451945750	5050	5050	5050	5050	0
541	20231222	105800	451945750	5050	5060	5060	5050	505
542	20231222	105700	449395470	5040	5050	5050	5040	543
543	20231222	105600	446655050	5050	5050	5050	5050	1
544	20231222	105500	446650000	5050	5050	5050	5050	5
545	20231222	105400	446624750	5060	5060	5060	5050	41
546	20231222	105300	446417300	5060	5050	5060	5050	335
547	20231222	105200	444725200	5060	5050	5060	5050	511
548	20231222	105100	442144640	5060	5050	5060	5050	221
549	20231222	105000	441028380	5060	5060	5060	5060	10
550	20231222	104900	440977780	5060	5050	5060	5050	59
551	20231222	104800	440679810	5060	5060	5060	5060	145
552	20231222	104700	439946110	5070	5070	5070	5070	39
553	20231222	104600	439748380	5070	5070	5070	5070	36
554	20231222	104500	439565860	5060	5060	5060	5060	55
555	20231222	104400	439287560	5070	5070	5070	5070	0
556	20231222	104300	439287560	5070	5070	5070	5070	258
557	20231222	104200	437979500	5070	5080	5080	5070	1417
558	20231222	104100	430795180	5070	5070	5080	5070	215
559	20231222	104000	429705110	5070	5060	5070	5060	251
560	20231222	103900	428433040	5060	5060	5060	5060	127
561	20231222	103800	427790420	5070	5070	5070	5070	46
562	20231222	103700	427557200	5070	5070	5070	5070	50
563	20231222	103600	427303700	5070	5060	5070	5060	2441
564	20231222	103500	414941150	5060	5060	5060	5060	1000
565	20231222	103400	409881150	5060	5060	5060	5050	186
566	20231222	103300	408941830	5050	5040	5050	5040	366
567	20231222	103200	407094530	5050	5050	5050	5050	111
568	20231222	103100	406533980	5050	5050	5050	5040	70
569	20231222	103000	406180730	5050	5040	5050	5040	71
570	20231222	102900	405822880	5050	5050	5050	5050	11
571	20231222	102800	405767330	5040	5050	5050	5040	593
572	20231222	102700	402773060	5050	5040	5050	5040	101
573	20231222	102600	402264010	5040	5030	5040	5030	339
574	20231222	102500	400555840	5030	5030	5030	5030	97
575	20231222	102400	400067930	5050	5040	5050	5030	2492
576	20231222	102300	387508780	5040	5030	5040	5030	1001
577	20231222	102200	382473740	5040	5040	5040	5040	200
578	20231222	102100	381465740	5040	5040	5040	5040	0
579	20231222	102000	381465740	5040	5040	5040	5040	3
580	20231222	101900	381450620	5040	5020	5040	5010	1566
581	20231222	101800	373595200	5030	5020	5030	5020	201
582	20231222	101700	372585170	5030	5030	5030	5010	6033
583	20231222	101600	342351850	5030	5030	5030	5030	55
584	20231222	101500	342075200	5030	5040	5040	5030	1426
585	20231222	101400	334902210	5040	5040	5040	5040	1
586	20231222	101300	334897170	5030	5030	5040	5030	1060
587	20231222	101200	329565270	5040	5040	5040	5040	0
588	20231222	101100	329565270	5040	5030	5040	5030	4
589	20231222	101000	329545140	5030	5040	5040	5030	28
590	20231222	100900	329404290	5030	5040	5040	5030	1090
591	20231222	100800	323920930	5030	5030	5030	5030	0
592	20231222	100700	323920930	5030	5030	5030	5030	11
593	20231222	100600	323865600	5040	5040	5040	5040	11
594	20231222	100500	323810160	5040	5030	5040	5030	53
595	20231222	100400	323543060	5040	5040	5040	5040	101
596	20231222	100300	323034020	5030	5030	5030	5030	85
597	20231222	100200	322606470	5040	5040	5040	5040	139
598	20231222	100100	321905910	5040	5040	5050	5040	203
599	20231222	100000	320882780	5040	5040	5040	5040	634
600	20231222	095900	317687420	5040	5040	5050	5040	917
601	20231222	095800	313065590	5040	5040	5040	5040	4494
602	20231222	095700	290415830	5050	5050	5050	5050	0
603	20231222	095600	290415830	5050	5050	5050	5050	1101
604	20231222	095500	284855780	5050	5040	5050	5040	1066
605	20231222	095400	279477980	5040	5050	5050	5040	53
606	20231222	095300	279210500	5030	5030	5030	5030	3589
607	20231222	095200	261157830	5030	5040	5040	5030	2116
608	20231222	095100	250501620	5040	5040	5040	5040	1
609	20231222	095000	250496580	5030	5030	5030	5030	710
610	20231222	094900	246925280	5040	5040	5040	5040	0
611	20231222	094800	246925280	5040	5030	5040	5030	51
612	20231222	094700	246668740	5040	5040	5040	5040	36
613	20231222	094600	246487300	5040	5030	5040	5020	513
614	20231222	094500	243906850	5040	5040	5040	5040	78
615	20231222	094400	243513730	5040	5040	5040	5040	0
616	20231222	094300	243513730	5040	5030	5040	5030	451
617	20231222	094200	241245190	5040	5040	5040	5040	1
618	20231222	094100	241240150	5020	5030	5040	5020	3203
619	20231222	094000	225156060	5040	5050	5050	5030	402
620	20231222	093900	223133620	5030	5040	5050	5030	2002
621	20231222	093800	213060560	5050	5050	5050	5050	0
622	20231222	093700	213060560	5050	5050	5050	5050	30
623	20231222	093600	212909060	5040	5050	5050	5040	35
624	20231222	093500	212732650	5040	5040	5040	5030	513
625	20231222	093400	210151160	5040	5050	5050	5030	1069
626	20231222	093300	204773830	5050	5050	5050	5030	256
627	20231222	093200	203486050	5050	5050	5050	5040	39
628	20231222	093100	203289460	5040	5020	5040	5020	3569
629	20231222	093000	185358340	5040	5040	5040	5030	5732
630	20231222	092900	156520650	5030	5040	5040	5030	1236
631	20231222	092800	150293570	5050	5040	5050	5040	545
632	20231222	092700	147544670	5040	5040	5050	5040	1131
633	20231222	092600	141844340	5040	5050	5050	5040	807
634	20231222	092500	137772940	5050	5050	5060	5050	41
635	20231222	092400	137565540	5050	5060	5060	5050	504
636	20231222	092300	135020310	5060	5040	5060	5040	777
637	20231222	092200	131091930	5040	5040	5040	5040	535
638	20231222	092100	128395530	5040	5040	5050	5040	350
639	20231222	092000	126631510	5040	5040	5040	5040	126
640	20231222	091900	125996470	5040	5050	5060	5040	308
641	20231222	091800	124442640	5050	5040	5050	5040	346
642	20231222	091700	122695700	5050	5030	5050	5020	1401
643	20231222	091600	115657630	5030	5050	5050	5030	1260
644	20231222	091500	109312700	5060	5060	5060	5050	32
645	20231222	091400	109150980	5040	5040	5060	5040	304
646	20231222	091300	107617880	5040	5060	5060	5040	1283
647	20231222	091200	101145400	5060	5060	5060	5050	1942
648	20231222	091100	91337880	5070	5070	5080	5060	1538
649	20231222	091000	83552880	5070	5070	5080	5060	1051
650	20231222	090900	78229330	5080	5080	5080	5080	123
651	20231222	090800	77604490	5070	5070	5070	5060	810
652	20231222	090700	73500790	5060	5070	5070	5060	559
653	20231222	090600	70672150	5070	5090	5090	5070	2772
654	20231222	090500	56617470	5080	5090	5100	5080	2173
655	20231222	090400	45573310	5090	5090	5100	5090	211
656	20231222	090300	44499310	5080	5080	5110	5080	5200
657	20231222	090200	18024380	5090	5100	5100	5090	1288
658	20231222	090100	11468130	5090	5110	5110	5090	992
659	20231222	090000	6418330	5110	5080	5110	5080	1263