KissMeData/093640/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195900	845219800	8830	8830	8830	8830	1751
3	20231222	195800	845219800	8830	8830	8830	8830	0
4	20231222	195700	845219800	8830	8830	8830	8830	0
5	20231222	195600	845219800	8830	8830	8830	8830	0
6	20231222	195500	845219800	8830	8830	8830	8830	0
7	20231222	195400	845219800	8830	8830	8830	8830	0
8	20231222	195300	845219800	8830	8830	8830	8830	0
9	20231222	195200	845219800	8830	8830	8830	8830	0
10	20231222	195100	845219800	8830	8830	8830	8830	0
11	20231222	195000	845219800	8830	8830	8830	8830	0
12	20231222	194900	845219800	8830	8830	8830	8830	0
13	20231222	194800	845219800	8830	8830	8830	8830	0
14	20231222	194700	845219800	8830	8830	8830	8830	0
15	20231222	194600	845219800	8830	8830	8830	8830	0
16	20231222	194500	845219800	8830	8830	8830	8830	0
17	20231222	194400	845219800	8830	8830	8830	8830	0
18	20231222	194300	845219800	8830	8830	8830	8830	0
19	20231222	194200	845219800	8830	8830	8830	8830	0
20	20231222	194100	845219800	8830	8830	8830	8830	0
21	20231222	194000	845219800	8830	8830	8830	8830	0
22	20231222	193900	845219800	8830	8830	8830	8830	0
23	20231222	193800	845219800	8830	8830	8830	8830	0
24	20231222	193700	845219800	8830	8830	8830	8830	0
25	20231222	193600	845219800	8830	8830	8830	8830	0
26	20231222	193500	845219800	8830	8830	8830	8830	0
27	20231222	193400	845219800	8830	8830	8830	8830	0
28	20231222	193300	845219800	8830	8830	8830	8830	0
29	20231222	193200	845219800	8830	8830	8830	8830	0
30	20231222	193100	845219800	8830	8830	8830	8830	0
31	20231222	193000	845219800	8830	8830	8830	8830	0
32	20231222	192900	845219800	8830	8830	8830	8830	1751
33	20231222	192800	845219800	8830	8830	8830	8830	0
34	20231222	192700	845219800	8830	8830	8830	8830	0
35	20231222	192600	845219800	8830	8830	8830	8830	0
36	20231222	192500	845219800	8830	8830	8830	8830	0
37	20231222	192400	845219800	8830	8830	8830	8830	0
38	20231222	192300	845219800	8830	8830	8830	8830	0
39	20231222	192200	845219800	8830	8830	8830	8830	0
40	20231222	192100	845219800	8830	8830	8830	8830	0
41	20231222	192000	845219800	8830	8830	8830	8830	0
42	20231222	191900	845219800	8830	8830	8830	8830	0
43	20231222	191800	845219800	8830	8830	8830	8830	0
44	20231222	191700	845219800	8830	8830	8830	8830	0
45	20231222	191600	845219800	8830	8830	8830	8830	0
46	20231222	191500	845219800	8830	8830	8830	8830	0
47	20231222	191400	845219800	8830	8830	8830	8830	0
48	20231222	191300	845219800	8830	8830	8830	8830	0
49	20231222	191200	845219800	8830	8830	8830	8830	0
50	20231222	191100	845219800	8830	8830	8830	8830	0
51	20231222	191000	845219800	8830	8830	8830	8830	0
52	20231222	190900	845219800	8830	8830	8830	8830	0
53	20231222	190800	845219800	8830	8830	8830	8830	0
54	20231222	190700	845219800	8830	8830	8830	8830	0
55	20231222	190600	845219800	8830	8830	8830	8830	0
56	20231222	190500	845219800	8830	8830	8830	8830	0
57	20231222	190400	845219800	8830	8830	8830	8830	0
58	20231222	190300	845219800	8830	8830	8830	8830	0
59	20231222	190200	845219800	8830	8830	8830	8830	0
60	20231222	190100	845219800	8830	8830	8830	8830	0
61	20231222	190000	845219800	8830	8830	8830	8830	0
62	20231222	185900	845219800	8830	8830	8830	8830	1751
63	20231222	185800	845219800	8830	8830	8830	8830	0
64	20231222	185700	845219800	8830	8830	8830	8830	0
65	20231222	185600	845219800	8830	8830	8830	8830	0
66	20231222	185500	845219800	8830	8830	8830	8830	0
67	20231222	185400	845219800	8830	8830	8830	8830	0
68	20231222	185300	845219800	8830	8830	8830	8830	0
69	20231222	185200	845219800	8830	8830	8830	8830	0
70	20231222	185100	845219800	8830	8830	8830	8830	0
71	20231222	185000	845219800	8830	8830	8830	8830	0
72	20231222	184900	845219800	8830	8830	8830	8830	0
73	20231222	184800	845219800	8830	8830	8830	8830	0
74	20231222	184700	845219800	8830	8830	8830	8830	0
75	20231222	184600	845219800	8830	8830	8830	8830	0
76	20231222	184500	845219800	8830	8830	8830	8830	0
77	20231222	184400	845219800	8830	8830	8830	8830	0
78	20231222	184300	845219800	8830	8830	8830	8830	0
79	20231222	184200	845219800	8830	8830	8830	8830	0
80	20231222	184100	845219800	8830	8830	8830	8830	0
81	20231222	184000	845219800	8830	8830	8830	8830	0
82	20231222	183900	845219800	8830	8830	8830	8830	0
83	20231222	183800	845219800	8830	8830	8830	8830	0
84	20231222	183700	845219800	8830	8830	8830	8830	0
85	20231222	183600	845219800	8830	8830	8830	8830	0
86	20231222	183500	845219800	8830	8830	8830	8830	0
87	20231222	183400	845219800	8830	8830	8830	8830	0
88	20231222	183300	845219800	8830	8830	8830	8830	0
89	20231222	183200	845219800	8830	8830	8830	8830	0
90	20231222	183100	845219800	8830	8830	8830	8830	0
91	20231222	183000	845219800	8830	8830	8830	8830	0
92	20231222	182900	845219800	8830	8830	8830	8830	1751
93	20231222	182800	845219800	8830	8830	8830	8830	0
94	20231222	182700	845219800	8830	8830	8830	8830	0
95	20231222	182600	845219800	8830	8830	8830	8830	0
96	20231222	182500	845219800	8830	8830	8830	8830	0
97	20231222	182400	845219800	8830	8830	8830	8830	0
98	20231222	182300	845219800	8830	8830	8830	8830	0
99	20231222	182200	845219800	8830	8830	8830	8830	0
100	20231222	182100	845219800	8830	8830	8830	8830	0
101	20231222	182000	845219800	8830	8830	8830	8830	0
102	20231222	181900	845219800	8830	8830	8830	8830	0
103	20231222	181800	845219800	8830	8830	8830	8830	0
104	20231222	181700	845219800	8830	8830	8830	8830	0
105	20231222	181600	845219800	8830	8830	8830	8830	0
106	20231222	181500	845219800	8830	8830	8830	8830	0
107	20231222	181400	845219800	8830	8830	8830	8830	0
108	20231222	181300	845219800	8830	8830	8830	8830	0
109	20231222	181200	845219800	8830	8830	8830	8830	0
110	20231222	181100	845219800	8830	8830	8830	8830	0
111	20231222	181000	845219800	8830	8830	8830	8830	0
112	20231222	180900	845219800	8830	8830	8830	8830	0
113	20231222	180800	845219800	8830	8830	8830	8830	0
114	20231222	180700	845219800	8830	8830	8830	8830	0
115	20231222	180600	845219800	8830	8830	8830	8830	0
116	20231222	180500	845219800	8830	8830	8830	8830	0
117	20231222	180400	845219800	8830	8830	8830	8830	0
118	20231222	180300	845219800	8830	8830	8830	8830	0
119	20231222	180200	845219800	8830	8830	8830	8830	0
120	20231222	180100	845219800	8830	8830	8830	8830	0
121	20231222	180000	845219800	8830	8830	8830	8830	0
122	20231222	175900	845219800	8830	8830	8830	8830	1751
123	20231222	175800	845219800	8830	8830	8830	8830	0
124	20231222	175700	845219800	8830	8830	8830	8830	0
125	20231222	175600	845219800	8830	8830	8830	8830	0
126	20231222	175500	845219800	8830	8830	8830	8830	0
127	20231222	175400	845219800	8830	8830	8830	8830	0
128	20231222	175300	845219800	8830	8830	8830	8830	0
129	20231222	175200	845219800	8830	8830	8830	8830	0
130	20231222	175100	845219800	8830	8830	8830	8830	0
131	20231222	175000	845219800	8830	8830	8830	8830	0
132	20231222	174900	845219800	8830	8830	8830	8830	0
133	20231222	174800	845219800	8830	8830	8830	8830	0
134	20231222	174700	845219800	8830	8830	8830	8830	0
135	20231222	174600	845219800	8830	8830	8830	8830	0
136	20231222	174500	845219800	8830	8830	8830	8830	0
137	20231222	174400	845219800	8830	8830	8830	8830	0
138	20231222	174300	845219800	8830	8830	8830	8830	0
139	20231222	174200	845219800	8830	8830	8830	8830	0
140	20231222	174100	845219800	8830	8830	8830	8830	0
141	20231222	174000	845219800	8830	8830	8830	8830	0
142	20231222	173900	845219800	8830	8830	8830	8830	0
143	20231222	173800	845219800	8830	8830	8830	8830	0
144	20231222	173700	845219800	8830	8830	8830	8830	0
145	20231222	173600	845219800	8830	8830	8830	8830	0
146	20231222	173500	845219800	8830	8830	8830	8830	0
147	20231222	173400	845219800	8830	8830	8830	8830	0
148	20231222	173300	845219800	8830	8830	8830	8830	0
149	20231222	173200	845219800	8830	8830	8830	8830	0
150	20231222	173100	845219800	8830	8830	8830	8830	0
151	20231222	173000	845219800	8830	8830	8830	8830	0
152	20231222	172900	845219800	8830	8830	8830	8830	1751
153	20231222	172800	845219800	8830	8830	8830	8830	0
154	20231222	172700	845219800	8830	8830	8830	8830	0
155	20231222	172600	845219800	8830	8830	8830	8830	0
156	20231222	172500	845219800	8830	8830	8830	8830	0
157	20231222	172400	845219800	8830	8830	8830	8830	0
158	20231222	172300	845219800	8830	8830	8830	8830	0
159	20231222	172200	845219800	8830	8830	8830	8830	0
160	20231222	172100	845219800	8830	8830	8830	8830	0
161	20231222	172000	845219800	8830	8830	8830	8830	0
162	20231222	171900	845219800	8830	8830	8830	8830	0
163	20231222	171800	845219800	8830	8830	8830	8830	0
164	20231222	171700	845219800	8830	8830	8830	8830	0
165	20231222	171600	845219800	8830	8830	8830	8830	0
166	20231222	171500	845219800	8830	8830	8830	8830	0
167	20231222	171400	845219800	8830	8830	8830	8830	0
168	20231222	171300	845219800	8830	8830	8830	8830	0
169	20231222	171200	845219800	8830	8830	8830	8830	0
170	20231222	171100	845219800	8830	8830	8830	8830	0
171	20231222	171000	845219800	8830	8830	8830	8830	0
172	20231222	170900	845219800	8830	8830	8830	8830	0
173	20231222	170800	845219800	8830	8830	8830	8830	0
174	20231222	170700	845219800	8830	8830	8830	8830	0
175	20231222	170600	845219800	8830	8830	8830	8830	0
176	20231222	170500	845219800	8830	8830	8830	8830	0
177	20231222	170400	845219800	8830	8830	8830	8830	0
178	20231222	170300	845219800	8830	8830	8830	8830	0
179	20231222	170200	845219800	8830	8830	8830	8830	0
180	20231222	170100	845219800	8830	8830	8830	8830	0
181	20231222	170000	845219800	8830	8830	8830	8830	0
182	20231222	165900	845219800	8830	8830	8830	8830	1751
183	20231222	165800	845219800	8830	8830	8830	8830	0
184	20231222	165700	845219800	8830	8830	8830	8830	0
185	20231222	165600	845219800	8830	8830	8830	8830	0
186	20231222	165500	845219800	8830	8830	8830	8830	0
187	20231222	165400	845219800	8830	8830	8830	8830	0
188	20231222	165300	845219800	8830	8830	8830	8830	0
189	20231222	165200	845219800	8830	8830	8830	8830	0
190	20231222	165100	845219800	8830	8830	8830	8830	0
191	20231222	165000	845219800	8830	8830	8830	8830	0
192	20231222	164900	845219800	8830	8830	8830	8830	0
193	20231222	164800	845219800	8830	8830	8830	8830	0
194	20231222	164700	845219800	8830	8830	8830	8830	0
195	20231222	164600	845219800	8830	8830	8830	8830	0
196	20231222	164500	845219800	8830	8830	8830	8830	0
197	20231222	164400	845219800	8830	8830	8830	8830	0
198	20231222	164300	845219800	8830	8830	8830	8830	0
199	20231222	164200	845219800	8830	8830	8830	8830	0
200	20231222	164100	845219800	8830	8830	8830	8830	0
201	20231222	164000	845219800	8830	8830	8830	8830	0
202	20231222	163900	845219800	8830	8830	8830	8830	0
203	20231222	163800	845219800	8830	8830	8830	8830	0
204	20231222	163700	845219800	8830	8830	8830	8830	0
205	20231222	163600	845219800	8830	8830	8830	8830	0
206	20231222	163500	845219800	8830	8830	8830	8830	0
207	20231222	163400	845219800	8830	8830	8830	8830	0
208	20231222	163300	845219800	8830	8830	8830	8830	0
209	20231222	163200	845219800	8830	8830	8830	8830	0
210	20231222	163100	845219800	8830	8830	8830	8830	0
211	20231222	163000	845219800	8830	8830	8830	8830	0
212	20231222	162900	845219800	8830	8830	8830	8830	1751
213	20231222	162800	845219800	8830	8830	8830	8830	0
214	20231222	162700	845219800	8830	8830	8830	8830	0
215	20231222	162600	845219800	8830	8830	8830	8830	0
216	20231222	162500	845219800	8830	8830	8830	8830	0
217	20231222	162400	845219800	8830	8830	8830	8830	0
218	20231222	162300	845219800	8830	8830	8830	8830	0
219	20231222	162200	845219800	8830	8830	8830	8830	0
220	20231222	162100	845219800	8830	8830	8830	8830	0
221	20231222	162000	845219800	8830	8830	8830	8830	0
222	20231222	161900	845219800	8830	8830	8830	8830	0
223	20231222	161800	845219800	8830	8830	8830	8830	0
224	20231222	161700	845219800	8830	8830	8830	8830	0
225	20231222	161600	845219800	8830	8830	8830	8830	0
226	20231222	161500	845219800	8830	8830	8830	8830	0
227	20231222	161400	845219800	8830	8830	8830	8830	0
228	20231222	161300	845219800	8830	8830	8830	8830	0
229	20231222	161200	845219800	8830	8830	8830	8830	0
230	20231222	161100	845219800	8830	8830	8830	8830	0
231	20231222	161000	845219800	8830	8830	8830	8830	0
232	20231222	160900	845219800	8830	8830	8830	8830	0
233	20231222	160800	845219800	8830	8830	8830	8830	0
234	20231222	160700	845219800	8830	8830	8830	8830	0
235	20231222	160600	845219800	8830	8830	8830	8830	0
236	20231222	160500	845219800	8830	8830	8830	8830	0
237	20231222	160400	845219800	8830	8830	8830	8830	0
238	20231222	160300	845219800	8830	8830	8830	8830	0
239	20231222	160200	845219800	8830	8830	8830	8830	0
240	20231222	160100	845219800	8830	8830	8830	8830	0
241	20231222	160000	845219800	8830	8830	8830	8830	0
242	20231222	155900	845219800	8830	8830	8830	8830	1751
243	20231222	155800	845219800	8830	8830	8830	8830	0
244	20231222	155700	845219800	8830	8830	8830	8830	0
245	20231222	155600	845219800	8830	8830	8830	8830	0
246	20231222	155500	845219800	8830	8830	8830	8830	0
247	20231222	155400	845219800	8830	8830	8830	8830	0
248	20231222	155300	845219800	8830	8830	8830	8830	0
249	20231222	155200	845219800	8830	8830	8830	8830	0
250	20231222	155100	845219800	8830	8830	8830	8830	0
251	20231222	155000	845219800	8830	8830	8830	8830	0
252	20231222	154900	845219800	8830	8830	8830	8830	0
253	20231222	154800	845219800	8830	8830	8830	8830	0
254	20231222	154700	845219800	8830	8830	8830	8830	0
255	20231222	154600	845219800	8830	8830	8830	8830	0
256	20231222	154500	845219800	8830	8830	8830	8830	0
257	20231222	154400	845219800	8830	8830	8830	8830	0
258	20231222	154300	845219800	8830	8830	8830	8830	0
259	20231222	154200	845219800	8830	8830	8830	8830	0
260	20231222	154100	845219800	8830	8830	8830	8830	0
261	20231222	154000	845219800	8830	8830	8830	8830	0
262	20231222	153900	845219800	8830	8830	8830	8830	0
263	20231222	153800	845219800	8830	8830	8830	8830	0
264	20231222	153700	845219800	8830	8830	8830	8830	0
265	20231222	153600	845219800	8830	8830	8830	8830	0
266	20231222	153500	845219800	8830	8830	8830	8830	0
267	20231222	153400	845219800	8830	8830	8830	8830	0
268	20231222	153300	845219800	8830	8830	8830	8830	0
269	20231222	153200	845219800	8830	8830	8830	8830	0
270	20231222	153100	845219800	8830	8830	8830	8830	0
271	20231222	153000	845219800	8830	8830	8830	8830	1751
272	20231222	152900	829758470	8890	8890	8890	8890	0
273	20231222	152800	829758470	8890	8890	8890	8890	0
274	20231222	152700	829758470	8890	8890	8890	8890	0
275	20231222	152600	829758470	8890	8890	8890	8890	0
276	20231222	152500	829758470	8890	8890	8890	8890	0
277	20231222	152400	829758470	8890	8890	8890	8890	0
278	20231222	152300	829758470	8890	8890	8890	8890	0
279	20231222	152200	829758470	8890	8890	8890	8890	0
280	20231222	152100	829758470	8890	8890	8890	8890	0
281	20231222	152000	829758470	8890	8890	8890	8890	0
282	20231222	151900	829758470	8890	8880	8890	8880	805
283	20231222	151800	822605840	8880	8880	8880	8880	1001
284	20231222	151700	813716960	8870	8870	8870	8870	42
285	20231222	151600	813344420	8880	8880	8880	8880	41
286	20231222	151500	812980340	8880	8870	8880	8870	180
287	20231222	151400	811382080	8850	8870	8870	8850	150
288	20231222	151300	810053540	8870	8870	8870	8870	117
289	20231222	151200	809015750	8870	8860	8870	8860	637
290	20231222	151100	803365890	8860	8870	8870	8860	191
291	20231222	151000	801672150	8870	8870	8870	8870	15
292	20231222	150900	801539100	8850	8860	8860	8850	192
293	20231222	150800	799839750	8870	8870	8870	8860	57
294	20231222	150700	799334690	8870	8870	8870	8870	281
295	20231222	150600	796842220	8860	8860	8860	8860	114
296	20231222	150500	795832180	8860	8870	8870	8860	122
297	20231222	150400	794750140	8870	8870	8870	8870	103
298	20231222	150300	793836530	8870	8850	8870	8850	167
299	20231222	150200	792356260	8840	8850	8850	8840	357
300	20231222	150100	789199420	8850	8850	8850	8850	256
301	20231222	150000	786933820	8850	8870	8870	8850	42
302	20231222	145900	786561920	8870	8850	8870	8850	70
303	20231222	145800	785942220	8870	8850	8870	8840	1536
304	20231222	145700	772348610	8850	8850	8850	8850	15
305	20231222	145600	772215860	8850	8850	8850	8850	70
306	20231222	145500	771596360	8850	8850	8850	8850	26
307	20231222	145400	771366260	8850	8870	8870	8850	47
308	20231222	145300	770950190	8850	8850	8850	8850	66
309	20231222	145200	770366090	8850	8860	8860	8850	115
310	20231222	145100	769348230	8860	8860	8860	8860	11
311	20231222	145000	769250770	8860	8870	8880	8860	102
312	20231222	144900	768346690	8860	8860	8860	8860	0
313	20231222	144800	768346690	8860	8870	8870	8860	11
314	20231222	144700	768249220	8880	8880	8880	8880	92
315	20231222	144600	767432260	8880	8860	8880	8860	4
316	20231222	144500	767396760	8860	8860	8860	8860	2
317	20231222	144400	767379040	8860	8860	8860	8860	6
318	20231222	144300	767325880	8860	8850	8880	8850	60
319	20231222	144200	766794000	8850	8850	8850	8850	32
320	20231222	144100	766510800	8850	8880	8880	8850	26
321	20231222	144000	766280060	8800	8860	8860	8800	1022
322	20231222	143900	757229580	8860	8860	8860	8860	1
323	20231222	143800	757220720	8860	8860	8870	8800	10005
324	20231222	143700	669045050	8860	8860	8860	8860	100
325	20231222	143600	668159050	8870	8870	8870	8870	38
326	20231222	143500	667821990	8870	8870	8870	8870	42
327	20231222	143400	667449450	8850	8880	8880	8850	5021
328	20231222	143300	622980250	8890	8890	8890	8890	21
329	20231222	143200	622793560	8890	8890	8890	8890	22
330	20231222	143100	622597980	8890	8880	8890	8880	53
331	20231222	143000	622127040	8880	8880	8880	8880	1
332	20231222	142900	622118160	8880	8880	8880	8880	2
333	20231222	142800	622100400	8880	8880	8880	8880	7
334	20231222	142700	622038240	8880	8880	8880	8880	554
335	20231222	142600	617118720	8890	8890	8890	8890	6
336	20231222	142500	617065380	8900	8900	8900	8900	10
337	20231222	142400	616976380	8900	8900	8900	8900	5
338	20231222	142300	616931880	8900	8900	8900	8900	1
339	20231222	142200	616922980	8900	8900	8900	8900	3
340	20231222	142100	616896280	8890	8890	8900	8890	88
341	20231222	142000	616113800	8900	8890	8900	8890	26
342	20231222	141900	615882650	8890	8890	8890	8890	76
343	20231222	141800	615207010	8890	8890	8890	8890	21
344	20231222	141700	615020320	8900	8900	8900	8900	2
345	20231222	141600	615002520	8900	8900	8900	8900	51
346	20231222	141500	614548620	8900	8900	8900	8900	6
347	20231222	141400	614495220	8900	8900	8900	8900	1
348	20231222	141300	614486320	8890	8890	8890	8890	60
349	20231222	141200	613952920	8900	8900	8900	8900	1
350	20231222	141100	613944020	8890	8900	8900	8890	47
351	20231222	141000	613526180	8900	8900	8900	8900	0
352	20231222	140900	613526180	8900	8900	8900	8900	34
353	20231222	140800	613223580	8900	8890	8900	8890	207
354	20231222	140700	611383340	8890	8890	8890	8890	4
355	20231222	140600	611347780	8890	8890	8890	8890	45
356	20231222	140500	610947730	8890	8890	8890	8890	112
357	20231222	140400	609952050	8890	8880	8890	8870	194
358	20231222	140300	608228340	8890	8890	8890	8870	242
359	20231222	140200	606080100	8890	8890	8890	8890	436
360	20231222	140100	602204060	8880	8890	8890	8880	12
361	20231222	140000	602097390	8890	8890	8890	8890	237
362	20231222	135900	599990460	8890	8890	8890	8890	3
363	20231222	135800	599963790	8890	8880	8890	8880	30
364	20231222	135700	599697290	8880	8890	8890	8880	12
365	20231222	135600	599590710	8880	8880	8880	8880	0
366	20231222	135500	599590710	8880	8880	8880	8880	2
367	20231222	135400	599572950	8880	8890	8890	8880	384
368	20231222	135300	596163020	8880	8890	8890	8880	559
369	20231222	135200	591198790	8890	8890	8890	8890	3
370	20231222	135100	591172120	8890	8890	8890	8890	0
371	20231222	135000	591172120	8890	8890	8890	8890	20
372	20231222	134900	590994320	8880	8880	8880	8880	0
373	20231222	134800	590994320	8880	8880	8880	8880	239
374	20231222	134700	588872000	8880	8880	8880	8880	1762
375	20231222	134600	573225440	8890	8890	8890	8890	20
376	20231222	134500	573047640	8890	8890	8890	8890	0
377	20231222	134400	573047640	8890	8890	8890	8890	10
378	20231222	134300	572958740	8880	8880	8880	8880	0
379	20231222	134200	572958740	8880	8880	8880	8880	0
380	20231222	134100	572958740	8880	8890	8890	8880	73
381	20231222	134000	572310160	8880	8880	8880	8880	23
382	20231222	133900	572105920	8890	8880	8890	8880	691
383	20231222	133800	565969660	8890	8890	8890	8890	24
384	20231222	133700	565756300	8890	8890	8890	8890	0
385	20231222	133600	565756300	8890	8880	8890	8880	2012
386	20231222	133500	547889620	8900	8900	8900	8900	10
387	20231222	133400	547800620	8890	8900	8900	8890	1097
388	20231222	133300	538047140	8900	8900	8910	8900	120
389	20231222	133200	536979130	8910	8910	8910	8910	0
390	20231222	133100	536979130	8910	8910	8920	8900	32
391	20231222	133000	536694070	8920	8900	8920	8900	180
392	20231222	132900	535089720	8900	8900	8900	8900	0
393	20231222	132800	535089720	8900	8900	8900	8900	9
394	20231222	132700	535009620	8900	8900	8900	8900	5
395	20231222	132600	534965120	8890	8890	8890	8890	200
396	20231222	132500	533187120	8890	8890	8890	8890	201
397	20231222	132400	531400230	8890	8890	8890	8890	0
398	20231222	132300	531400230	8890	8890	8890	8890	0
399	20231222	132200	531400230	8890	8890	8890	8890	0
400	20231222	132100	531400230	8890	8890	8890	8890	0
401	20231222	132000	531400230	8890	8890	8890	8890	1
402	20231222	131900	531391340	8890	8900	8900	8890	559
403	20231222	131800	526421780	8900	8900	8900	8900	11
404	20231222	131700	526323880	8900	8900	8900	8900	0
405	20231222	131600	526323880	8900	8900	8900	8900	0
406	20231222	131500	526323880	8900	8910	8910	8900	205
407	20231222	131400	524499340	8910	8910	8910	8910	1
408	20231222	131300	524490430	8910	8900	8910	8900	46
409	20231222	131200	524080630	8900	8900	8900	8900	2
410	20231222	131100	524062830	8900	8900	8900	8900	0
411	20231222	131000	524062830	8900	8890	8900	8890	23
412	20231222	130900	523858330	8890	8890	8890	8890	0
413	20231222	130800	523858330	8890	8920	8920	8890	830
414	20231222	130700	516478460	8920	8920	8920	8920	0
415	20231222	130600	516478460	8920	8920	8920	8920	3
416	20231222	130500	516451700	8920	8920	8920	8920	0
417	20231222	130400	516451700	8920	8920	8920	8920	5
418	20231222	130300	516407100	8920	8920	8920	8920	2
419	20231222	130200	516389260	8900	8900	8900	8900	1
420	20231222	130100	516380360	8920	8920	8920	8920	0
421	20231222	130000	516380360	8920	8920	8920	8920	0
422	20231222	125900	516380360	8920	8910	8920	8910	4
423	20231222	125800	516344710	8910	8910	8910	8910	5
424	20231222	125700	516300160	8910	8920	8920	8890	687
425	20231222	125600	510186350	8920	8920	8920	8920	0
426	20231222	125500	510186350	8920	8920	8920	8920	0
427	20231222	125400	510186350	8920	8920	8920	8920	0
428	20231222	125300	510186350	8920	8920	8920	8920	353
429	20231222	125200	507037590	8920	8920	8920	8900	314
430	20231222	125100	504242620	8920	8920	8920	8920	5
431	20231222	125000	504198020	8920	8920	8920	8920	0
432	20231222	124900	504198020	8920	8920	8920	8920	250
433	20231222	124800	501968020	8920	8920	8920	8920	0
434	20231222	124700	501968020	8920	8920	8920	8920	196
435	20231222	124600	500219700	8920	8920	8920	8920	0
436	20231222	124500	500219700	8920	8920	8920	8920	5
437	20231222	124400	500175100	8920	8920	8920	8920	4
438	20231222	124300	500139420	8910	8920	8920	8910	1328
439	20231222	124200	488305990	8920	8920	8920	8920	33
440	20231222	124100	488011630	8920	8920	8920	8920	121
441	20231222	124000	486932310	8920	8920	8920	8920	2
442	20231222	123900	486914470	8920	8920	8920	8920	6
443	20231222	123800	486860950	8920	8920	8920	8920	75
444	20231222	123700	486191950	8920	8920	8920	8920	35
445	20231222	123600	485879750	8920	8920	8920	8920	0
446	20231222	123500	485879750	8920	8920	8920	8920	0
447	20231222	123400	485879750	8920	8920	8920	8920	50
448	20231222	123300	485433750	8920	8920	8920	8920	21
449	20231222	123200	485246430	8920	8920	8920	8920	345
450	20231222	123100	482169030	8920	8920	8920	8920	171
451	20231222	123000	480643710	8910	8910	8910	8910	100
452	20231222	122900	479752710	8920	8920	8920	8920	5
453	20231222	122800	479708110	8920	8920	8920	8920	11
454	20231222	122700	479609990	8920	8920	8920	8920	10
455	20231222	122600	479520790	8920	8920	8920	8920	0
456	20231222	122500	479520790	8920	8920	8920	8920	5
457	20231222	122400	479476190	8920	8920	8920	8920	18
458	20231222	122300	479315630	8920	8920	8920	8920	0
459	20231222	122200	479315630	8920	8920	8920	8920	5
460	20231222	122100	479271030	8920	8920	8920	8920	1
461	20231222	122000	479262110	8910	8910	8910	8910	0
462	20231222	121900	479262110	8910	8910	8910	8910	189
463	20231222	121800	477578120	8910	8910	8910	8910	0
464	20231222	121700	477578120	8910	8910	8910	8910	0
465	20231222	121600	477578120	8910	8910	8910	8910	5
466	20231222	121500	477533570	8910	8910	8910	8910	0
467	20231222	121400	477533570	8910	8910	8910	8910	1
468	20231222	121300	477524660	8890	8890	8890	8890	0
469	20231222	121200	477524660	8890	8910	8910	8890	27
470	20231222	121100	477284430	8910	8890	8910	8880	232
471	20231222	121000	475223710	8880	8880	8880	8880	0
472	20231222	120900	475223710	8880	8880	8880	8880	0
473	20231222	120800	475223710	8880	8880	8880	8880	0
474	20231222	120700	475223710	8880	8880	8880	8880	0
475	20231222	120600	475223710	8880	8880	8880	8880	0
476	20231222	120500	475223710	8880	8880	8880	8880	0
477	20231222	120400	475223710	8880	8880	8880	8880	0
478	20231222	120300	475223710	8880	8880	8880	8880	0
479	20231222	120200	475223710	8880	8880	8880	8880	0
480	20231222	120100	475223710	8880	8910	8910	8880	664
481	20231222	120000	469327360	8910	8910	8910	8910	6
482	20231222	115900	469273900	8920	8920	8920	8920	1
483	20231222	115800	469264980	8920	8890	8920	8880	801
484	20231222	115700	462150570	8890	8890	8890	8890	0
485	20231222	115600	462150570	8890	8890	8890	8890	0
486	20231222	115500	462150570	8890	8900	8900	8890	100
487	20231222	115400	461261540	8890	8890	8890	8890	0
488	20231222	115300	461261540	8890	8890	8890	8890	0
489	20231222	115200	461261540	8890	8900	8900	8890	200
490	20231222	115100	459482890	8890	8890	8890	8890	200
491	20231222	115000	457704890	8890	8890	8890	8890	0
492	20231222	114900	457704890	8890	8890	8890	8890	0
493	20231222	114800	457704890	8890	8890	8890	8890	300
494	20231222	114700	455037890	8890	8910	8910	8890	311
495	20231222	114600	452270800	8910	8910	8910	8910	2
496	20231222	114500	452252980	8910	8910	8910	8910	40
497	20231222	114400	451896580	8910	8910	8910	8910	1
498	20231222	114300	451887670	8910	8910	8910	8910	1
499	20231222	114200	451878760	8910	8910	8910	8910	2
500	20231222	114100	451860940	8910	8910	8910	8910	0
501	20231222	114000	451860940	8910	8910	8910	8910	2
502	20231222	113900	451843120	8900	8900	8900	8900	3
503	20231222	113800	451816420	8900	8900	8900	8900	5
504	20231222	113700	451771920	8900	8910	8910	8900	127
505	20231222	113600	450641600	8910	8910	8910	8910	2
506	20231222	113500	450623780	8910	8910	8910	8910	5
507	20231222	113400	450579230	8910	8910	8910	8910	0
508	20231222	113300	450579230	8910	8900	8910	8890	112
509	20231222	113200	449582620	8920	8920	8920	8920	10
510	20231222	113100	449493420	8920	8920	8920	8920	3
511	20231222	113000	449466660	8920	8920	8920	8920	3
512	20231222	112900	449439900	8890	8890	8890	8890	200
513	20231222	112800	447661900	8890	8890	8890	8890	0
514	20231222	112700	447661900	8890	8890	8890	8890	500
515	20231222	112600	443216900	8920	8920	8920	8920	11
516	20231222	112500	443118780	8920	8920	8920	8920	38
517	20231222	112400	442779820	8890	8900	8900	8890	165
518	20231222	112300	441312740	8900	8900	8900	8900	200
519	20231222	112200	439532740	8920	8910	8920	8910	52
520	20231222	112100	439069280	8910	8910	8910	8910	3526
521	20231222	112000	407652620	8910	8910	8910	8910	1
522	20231222	111900	407643710	8900	8900	8900	8900	0
523	20231222	111800	407643710	8900	8900	8900	8900	10
524	20231222	111700	407554710	8900	8910	8910	8900	39
525	20231222	111600	407207510	8910	8910	8910	8910	11
526	20231222	111500	407109500	8910	8910	8910	8910	65
527	20231222	111400	406530350	8890	8900	8900	8890	200
528	20231222	111300	404751680	8890	8890	8890	8890	0
529	20231222	111200	404751680	8890	8890	8890	8890	0
530	20231222	111100	404751680	8890	8890	8890	8890	0
531	20231222	111000	404751680	8890	8890	8890	8890	0
532	20231222	110900	404751680	8890	8900	8900	8890	674
533	20231222	110800	398759070	8910	8910	8910	8910	34
534	20231222	110700	398456130	8900	8910	8910	8900	267
535	20231222	110600	396079820	8900	8910	8910	8900	853
536	20231222	110500	388487070	8910	8910	8910	8910	24
537	20231222	110400	388273230	8900	8910	8910	8900	122
538	20231222	110300	387187210	8910	8910	8910	8910	0
539	20231222	110200	387187210	8910	8910	8910	8910	1
540	20231222	110100	387178300	8910	8890	8910	8880	299
541	20231222	110000	384522820	8900	8910	8910	8900	27
542	20231222	105900	384282360	8890	8900	8900	8890	44
543	20231222	105800	383890780	8900	8900	8900	8900	703
544	20231222	105700	377634080	8900	8900	8900	8900	6
545	20231222	105600	377580680	8890	8890	8890	8890	79
546	20231222	105500	376878370	8890	8890	8890	8890	2
547	20231222	105400	376860590	8910	8910	8910	8910	1
548	20231222	105300	376851680	8910	8910	8910	8910	1
549	20231222	105200	376842770	8910	8910	8910	8890	711
550	20231222	105100	370521740	8900	8900	8900	8900	192
551	20231222	105000	368812940	8900	8900	8900	8900	182
552	20231222	104900	367193140	8900	8890	8900	8890	92
553	20231222	104800	366375090	8890	8890	8890	8890	3
554	20231222	104700	366348420	8890	8900	8900	8870	799
555	20231222	104600	359261180	8870	8870	8870	8870	60
556	20231222	104500	358728980	8910	8870	8910	8870	474
557	20231222	104400	354511640	8870	8870	8870	8870	0
558	20231222	104300	354511640	8870	8910	8910	8870	328
559	20231222	104200	351599810	8910	8920	8920	8910	117
560	20231222	104100	350557300	8870	8880	8880	8870	64
561	20231222	104000	349989420	8870	8870	8870	8870	0
562	20231222	103900	349989420	8870	8920	8920	8870	101
563	20231222	103800	349093200	8920	8920	8920	8920	317
564	20231222	103700	346265560	8870	8900	8900	8870	150
565	20231222	103600	344933720	8880	8900	8900	8880	401
566	20231222	103500	341371590	8900	8900	8900	8900	2
567	20231222	103400	341353790	8890	8890	8890	8890	200
568	20231222	103300	339575790	8880	8880	8880	8880	400
569	20231222	103200	336023790	8880	8890	8890	8880	8700
570	20231222	103100	258767760	8890	8920	8920	8890	401
571	20231222	103000	255200360	8920	8920	8920	8920	1
572	20231222	102900	255191440	8890	8930	8930	8890	131
573	20231222	102800	254025650	8930	8930	8930	8930	0
574	20231222	102700	254025650	8930	8880	8930	8880	113
575	20231222	102600	253021560	8880	8900	8900	8880	103
576	20231222	102500	252106800	8880	8880	8880	8880	1030
577	20231222	102400	242960400	8930	8930	8930	8930	1
578	20231222	102300	242951470	8880	8900	8900	8880	261
579	20231222	102200	240632790	8930	8930	8930	8930	10
580	20231222	102100	240543490	8930	8900	8930	8900	130
581	20231222	102000	239383490	8900	8910	8910	8900	30
582	20231222	101900	239116360	8920	8920	8930	8920	50
583	20231222	101800	238670310	8920	8920	8920	8920	11
584	20231222	101700	238572190	8930	8930	8930	8930	0
585	20231222	101600	238572190	8930	8900	8930	8900	47
586	20231222	101500	238153380	8930	8930	8930	8930	5
587	20231222	101400	238108730	8880	8900	8900	8880	220
588	20231222	101300	236155070	8880	8900	8930	8880	246
589	20231222	101200	233966820	8930	8930	8930	8930	22
590	20231222	101100	233770360	8930	8910	8930	8910	4
591	20231222	101000	233734680	8910	8910	8910	8890	56
592	20231222	100900	233236100	8920	8920	8920	8920	10
593	20231222	100800	233146900	8940	8920	8940	8920	163
594	20231222	100700	231691320	8930	8900	8930	8900	436
595	20231222	100600	227810890	8900	8900	8900	8900	32
596	20231222	100500	227526090	8900	8900	8900	8900	459
597	20231222	100400	223440990	8900	8900	8900	8900	8
598	20231222	100300	223369790	8900	8900	8900	8900	26
599	20231222	100200	223138390	8900	8900	8900	8900	6
600	20231222	100100	223084990	8900	8860	8900	8860	103
601	20231222	100000	222172290	8860	8880	8900	8860	232
602	20231222	095900	220115470	8860	8880	8880	8860	223
603	20231222	095800	218139320	8860	8880	8880	8860	257
604	20231222	095700	215861350	8900	8870	8900	8870	58
605	20231222	095600	215346650	8870	8870	8870	8870	40
606	20231222	095500	214991850	8870	8880	8880	8870	20
607	20231222	095400	214814290	8870	8920	8920	8870	634
608	20231222	095300	209182900	8920	8930	8930	8920	30
609	20231222	095200	208915030	8920	8920	8920	8920	47
610	20231222	095100	208495790	8920	8930	8930	8920	131
611	20231222	095000	207326070	8930	8930	8930	8930	7
612	20231222	094900	207263560	8930	8930	8930	8930	0
613	20231222	094800	207263560	8930	8890	8930	8870	62
614	20231222	094700	206712540	8890	8920	8920	8890	489
615	20231222	094600	202350870	8920	8920	8920	8920	42
616	20231222	094500	201976230	8870	8870	8870	8870	1038
617	20231222	094400	192769170	8870	8910	8910	8870	293
618	20231222	094300	190166460	8900	8940	8940	8900	30
619	20231222	094200	189899060	8950	8900	8950	8900	612
620	20231222	094100	184442100	8900	8900	8900	8900	12
621	20231222	094000	184335300	8900	8900	8900	8890	174
622	20231222	093900	182787240	8900	8900	8900	8900	100
623	20231222	093800	181897240	8900	8900	8900	8880	161
624	20231222	093700	180466320	8900	8870	8900	8870	393
625	20231222	093600	176977580	8880	8880	8880	8880	102
626	20231222	093500	176071820	8880	8880	8880	8880	4
627	20231222	093400	176036300	8870	8870	8870	8870	38
628	20231222	093300	175699240	8870	8870	8870	8870	162
629	20231222	093200	174262300	8870	8870	8870	8870	20
630	20231222	093100	174084900	8860	8880	8880	8860	275
631	20231222	093000	171645140	8880	8870	8880	8870	674
632	20231222	092900	165666020	8880	8880	8880	8880	206
633	20231222	092800	163836740	8850	8880	8880	8850	113
634	20231222	092700	162836640	8850	8850	8850	8850	0
635	20231222	092600	162836640	8850	8850	8850	8840	701
636	20231222	092500	156634790	8850	8850	8850	8850	1
637	20231222	092400	156625940	8840	8830	8840	8830	509
638	20231222	092300	152127380	8850	8850	8850	8850	518
639	20231222	092200	147543080	8850	8830	8850	8830	176
640	20231222	092100	145988640	8770	8830	8830	8770	260
641	20231222	092000	143706010	8820	8880	8880	8760	6299
642	20231222	091900	88351110	8830	8830	8840	8830	221
643	20231222	091800	86397630	8820	8820	8820	8820	0
644	20231222	091700	86397630	8820	8910	8910	8810	1192
645	20231222	091600	75860470	8910	8860	8910	8850	323
646	20231222	091500	73000390	8860	8860	8860	8860	322
647	20231222	091400	70147470	8850	8940	8950	8850	1539
648	20231222	091300	56492940	8880	8900	8900	8880	630
649	20231222	091200	50898280	8880	8900	8900	8880	200
650	20231222	091100	49120200	8890	8940	8940	8890	710
651	20231222	091000	42794770	8950	8940	8950	8940	77
652	20231222	090900	42106170	8940	8930	8950	8930	82
653	20231222	090800	41372550	8890	8950	8950	8890	401
654	20231222	090700	37803530	8950	8960	8960	8950	4
655	20231222	090600	37767700	8960	8960	8960	8960	52
656	20231222	090500	37301780	8960	8900	8960	8880	440
657	20231222	090400	33386600	8890	8930	8930	8890	1131
658	20231222	090300	23326690	8930	8900	8940	8880	632
659	20231222	090200	17711880	8940	8940	8940	8940	1299
660	20231222	090100	6098820	8870	8890	8890	8870	430
661	20231222	090000	2282160	8880	8880	8880	8880	257