KissMeData/228850/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204000	150942680	9340	9340	9340	9340	148
3	20231221	203900	150942680	9340	9340	9340	9340	0
4	20231221	203800	150942680	9340	9340	9340	9340	0
5	20231221	203700	150942680	9340	9340	9340	9340	0
6	20231221	203600	150942680	9340	9340	9340	9340	0
7	20231221	203500	150942680	9340	9340	9340	9340	0
8	20231221	203400	150942680	9340	9340	9340	9340	0
9	20231221	203300	150942680	9340	9340	9340	9340	0
10	20231221	203200	150942680	9340	9340	9340	9340	0
11	20231221	203100	150942680	9340	9340	9340	9340	0
12	20231221	203000	150942680	9340	9340	9340	9340	0
13	20231221	202900	150942680	9340	9340	9340	9340	0
14	20231221	202800	150942680	9340	9340	9340	9340	0
15	20231221	202700	150942680	9340	9340	9340	9340	0
16	20231221	202600	150942680	9340	9340	9340	9340	0
17	20231221	202500	150942680	9340	9340	9340	9340	0
18	20231221	202400	150942680	9340	9340	9340	9340	0
19	20231221	202300	150942680	9340	9340	9340	9340	0
20	20231221	202200	150942680	9340	9340	9340	9340	0
21	20231221	202100	150942680	9340	9340	9340	9340	0
22	20231221	202000	150942680	9340	9340	9340	9340	0
23	20231221	201900	150942680	9340	9340	9340	9340	0
24	20231221	201800	150942680	9340	9340	9340	9340	0
25	20231221	201700	150942680	9340	9340	9340	9340	0
26	20231221	201600	150942680	9340	9340	9340	9340	0
27	20231221	201500	150942680	9340	9340	9340	9340	0
28	20231221	201400	150942680	9340	9340	9340	9340	0
29	20231221	201300	150942680	9340	9340	9340	9340	0
30	20231221	201200	150942680	9340	9340	9340	9340	0
31	20231221	201100	150942680	9340	9340	9340	9340	0
32	20231221	201000	150942680	9340	9340	9340	9340	148
33	20231221	200900	150942680	9340	9340	9340	9340	0
34	20231221	200800	150942680	9340	9340	9340	9340	0
35	20231221	200700	150942680	9340	9340	9340	9340	0
36	20231221	200600	150942680	9340	9340	9340	9340	0
37	20231221	200500	150942680	9340	9340	9340	9340	0
38	20231221	200400	150942680	9340	9340	9340	9340	0
39	20231221	200300	150942680	9340	9340	9340	9340	0
40	20231221	200200	150942680	9340	9340	9340	9340	0
41	20231221	200100	150942680	9340	9340	9340	9340	0
42	20231221	200000	150942680	9340	9340	9340	9340	0
43	20231221	195900	150942680	9340	9340	9340	9340	0
44	20231221	195800	150942680	9340	9340	9340	9340	0
45	20231221	195700	150942680	9340	9340	9340	9340	0
46	20231221	195600	150942680	9340	9340	9340	9340	0
47	20231221	195500	150942680	9340	9340	9340	9340	0
48	20231221	195400	150942680	9340	9340	9340	9340	0
49	20231221	195300	150942680	9340	9340	9340	9340	0
50	20231221	195200	150942680	9340	9340	9340	9340	0
51	20231221	195100	150942680	9340	9340	9340	9340	0
52	20231221	195000	150942680	9340	9340	9340	9340	0
53	20231221	194900	150942680	9340	9340	9340	9340	0
54	20231221	194800	150942680	9340	9340	9340	9340	0
55	20231221	194700	150942680	9340	9340	9340	9340	0
56	20231221	194600	150942680	9340	9340	9340	9340	0
57	20231221	194500	150942680	9340	9340	9340	9340	0
58	20231221	194400	150942680	9340	9340	9340	9340	0
59	20231221	194300	150942680	9340	9340	9340	9340	0
60	20231221	194200	150942680	9340	9340	9340	9340	0
61	20231221	194100	150942680	9340	9340	9340	9340	0
62	20231221	194000	150942680	9340	9340	9340	9340	148
63	20231221	193900	150942680	9340	9340	9340	9340	0
64	20231221	193800	150942680	9340	9340	9340	9340	0
65	20231221	193700	150942680	9340	9340	9340	9340	0
66	20231221	193600	150942680	9340	9340	9340	9340	0
67	20231221	193500	150942680	9340	9340	9340	9340	0
68	20231221	193400	150942680	9340	9340	9340	9340	0
69	20231221	193300	150942680	9340	9340	9340	9340	0
70	20231221	193200	150942680	9340	9340	9340	9340	0
71	20231221	193100	150942680	9340	9340	9340	9340	0
72	20231221	193000	150942680	9340	9340	9340	9340	0
73	20231221	192900	150942680	9340	9340	9340	9340	0
74	20231221	192800	150942680	9340	9340	9340	9340	0
75	20231221	192700	150942680	9340	9340	9340	9340	0
76	20231221	192600	150942680	9340	9340	9340	9340	0
77	20231221	192500	150942680	9340	9340	9340	9340	0
78	20231221	192400	150942680	9340	9340	9340	9340	0
79	20231221	192300	150942680	9340	9340	9340	9340	0
80	20231221	192200	150942680	9340	9340	9340	9340	0
81	20231221	192100	150942680	9340	9340	9340	9340	0
82	20231221	192000	150942680	9340	9340	9340	9340	0
83	20231221	191900	150942680	9340	9340	9340	9340	0
84	20231221	191800	150942680	9340	9340	9340	9340	0
85	20231221	191700	150942680	9340	9340	9340	9340	0
86	20231221	191600	150942680	9340	9340	9340	9340	0
87	20231221	191500	150942680	9340	9340	9340	9340	0
88	20231221	191400	150942680	9340	9340	9340	9340	0
89	20231221	191300	150942680	9340	9340	9340	9340	0
90	20231221	191200	150942680	9340	9340	9340	9340	0
91	20231221	191100	150942680	9340	9340	9340	9340	0
92	20231221	191000	150942680	9340	9340	9340	9340	148
93	20231221	190900	150942680	9340	9340	9340	9340	0
94	20231221	190800	150942680	9340	9340	9340	9340	0
95	20231221	190700	150942680	9340	9340	9340	9340	0
96	20231221	190600	150942680	9340	9340	9340	9340	0
97	20231221	190500	150942680	9340	9340	9340	9340	0
98	20231221	190400	150942680	9340	9340	9340	9340	0
99	20231221	190300	150942680	9340	9340	9340	9340	0
100	20231221	190200	150942680	9340	9340	9340	9340	0
101	20231221	190100	150942680	9340	9340	9340	9340	0
102	20231221	190000	150942680	9340	9340	9340	9340	0
103	20231221	185900	150942680	9340	9340	9340	9340	0
104	20231221	185800	150942680	9340	9340	9340	9340	0
105	20231221	185700	150942680	9340	9340	9340	9340	0
106	20231221	185600	150942680	9340	9340	9340	9340	0
107	20231221	185500	150942680	9340	9340	9340	9340	0
108	20231221	185400	150942680	9340	9340	9340	9340	0
109	20231221	185300	150942680	9340	9340	9340	9340	0
110	20231221	185200	150942680	9340	9340	9340	9340	0
111	20231221	185100	150942680	9340	9340	9340	9340	0
112	20231221	185000	150942680	9340	9340	9340	9340	0
113	20231221	184900	150942680	9340	9340	9340	9340	0
114	20231221	184800	150942680	9340	9340	9340	9340	0
115	20231221	184700	150942680	9340	9340	9340	9340	0
116	20231221	184600	150942680	9340	9340	9340	9340	0
117	20231221	184500	150942680	9340	9340	9340	9340	0
118	20231221	184400	150942680	9340	9340	9340	9340	0
119	20231221	184300	150942680	9340	9340	9340	9340	0
120	20231221	184200	150942680	9340	9340	9340	9340	0
121	20231221	184100	150942680	9340	9340	9340	9340	0
122	20231221	184000	150942680	9340	9340	9340	9340	148
123	20231221	183900	150942680	9340	9340	9340	9340	0
124	20231221	183800	150942680	9340	9340	9340	9340	0
125	20231221	183700	150942680	9340	9340	9340	9340	0
126	20231221	183600	150942680	9340	9340	9340	9340	0
127	20231221	183500	150942680	9340	9340	9340	9340	0
128	20231221	183400	150942680	9340	9340	9340	9340	0
129	20231221	183300	150942680	9340	9340	9340	9340	0
130	20231221	183200	150942680	9340	9340	9340	9340	0
131	20231221	183100	150942680	9340	9340	9340	9340	0
132	20231221	183000	150942680	9340	9340	9340	9340	0
133	20231221	182900	150942680	9340	9340	9340	9340	0
134	20231221	182800	150942680	9340	9340	9340	9340	0
135	20231221	182700	150942680	9340	9340	9340	9340	0
136	20231221	182600	150942680	9340	9340	9340	9340	0
137	20231221	182500	150942680	9340	9340	9340	9340	0
138	20231221	182400	150942680	9340	9340	9340	9340	0
139	20231221	182300	150942680	9340	9340	9340	9340	0
140	20231221	182200	150942680	9340	9340	9340	9340	0
141	20231221	182100	150942680	9340	9340	9340	9340	0
142	20231221	182000	150942680	9340	9340	9340	9340	0
143	20231221	181900	150942680	9340	9340	9340	9340	0
144	20231221	181800	150942680	9340	9340	9340	9340	0
145	20231221	181700	150942680	9340	9340	9340	9340	0
146	20231221	181600	150942680	9340	9340	9340	9340	0
147	20231221	181500	150942680	9340	9340	9340	9340	0
148	20231221	181400	150942680	9340	9340	9340	9340	0
149	20231221	181300	150942680	9340	9340	9340	9340	0
150	20231221	181200	150942680	9340	9340	9340	9340	0
151	20231221	181100	150942680	9340	9340	9340	9340	0
152	20231221	181000	150942680	9340	9340	9340	9340	148
153	20231221	180900	150942680	9340	9340	9340	9340	0
154	20231221	180800	150942680	9340	9340	9340	9340	0
155	20231221	180700	150942680	9340	9340	9340	9340	0
156	20231221	180600	150942680	9340	9340	9340	9340	0
157	20231221	180500	150942680	9340	9340	9340	9340	0
158	20231221	180400	150942680	9340	9340	9340	9340	0
159	20231221	180300	150942680	9340	9340	9340	9340	0
160	20231221	180200	150942680	9340	9340	9340	9340	0
161	20231221	180100	150942680	9340	9340	9340	9340	0
162	20231221	180000	150942680	9340	9340	9340	9340	0
163	20231221	175900	150942680	9340	9340	9340	9340	0
164	20231221	175800	150942680	9340	9340	9340	9340	0
165	20231221	175700	150942680	9340	9340	9340	9340	0
166	20231221	175600	150942680	9340	9340	9340	9340	0
167	20231221	175500	150942680	9340	9340	9340	9340	0
168	20231221	175400	150942680	9340	9340	9340	9340	0
169	20231221	175300	150942680	9340	9340	9340	9340	0
170	20231221	175200	150942680	9340	9340	9340	9340	0
171	20231221	175100	150942680	9340	9340	9340	9340	0
172	20231221	175000	150942680	9340	9340	9340	9340	0
173	20231221	174900	150942680	9340	9340	9340	9340	0
174	20231221	174800	150942680	9340	9340	9340	9340	0
175	20231221	174700	150942680	9340	9340	9340	9340	0
176	20231221	174600	150942680	9340	9340	9340	9340	0
177	20231221	174500	150942680	9340	9340	9340	9340	0
178	20231221	174400	150942680	9340	9340	9340	9340	0
179	20231221	174300	150942680	9340	9340	9340	9340	0
180	20231221	174200	150942680	9340	9340	9340	9340	0
181	20231221	174100	150942680	9340	9340	9340	9340	0
182	20231221	174000	150942680	9340	9340	9340	9340	148
183	20231221	173900	150942680	9340	9340	9340	9340	0
184	20231221	173800	150942680	9340	9340	9340	9340	0
185	20231221	173700	150942680	9340	9340	9340	9340	0
186	20231221	173600	150942680	9340	9340	9340	9340	0
187	20231221	173500	150942680	9340	9340	9340	9340	0
188	20231221	173400	150942680	9340	9340	9340	9340	0
189	20231221	173300	150942680	9340	9340	9340	9340	0
190	20231221	173200	150942680	9340	9340	9340	9340	0
191	20231221	173100	150942680	9340	9340	9340	9340	0
192	20231221	173000	150942680	9340	9340	9340	9340	0
193	20231221	172900	150942680	9340	9340	9340	9340	0
194	20231221	172800	150942680	9340	9340	9340	9340	0
195	20231221	172700	150942680	9340	9340	9340	9340	0
196	20231221	172600	150942680	9340	9340	9340	9340	0
197	20231221	172500	150942680	9340	9340	9340	9340	0
198	20231221	172400	150942680	9340	9340	9340	9340	0
199	20231221	172300	150942680	9340	9340	9340	9340	0
200	20231221	172200	150942680	9340	9340	9340	9340	0
201	20231221	172100	150942680	9340	9340	9340	9340	0
202	20231221	172000	150942680	9340	9340	9340	9340	0
203	20231221	171900	150942680	9340	9340	9340	9340	0
204	20231221	171800	150942680	9340	9340	9340	9340	0
205	20231221	171700	150942680	9340	9340	9340	9340	0
206	20231221	171600	150942680	9340	9340	9340	9340	0
207	20231221	171500	150942680	9340	9340	9340	9340	0
208	20231221	171400	150942680	9340	9340	9340	9340	0
209	20231221	171300	150942680	9340	9340	9340	9340	0
210	20231221	171200	150942680	9340	9340	9340	9340	0
211	20231221	171100	150942680	9340	9340	9340	9340	0
212	20231221	171000	150942680	9340	9340	9340	9340	148
213	20231221	170900	150942680	9340	9340	9340	9340	0
214	20231221	170800	150942680	9340	9340	9340	9340	0
215	20231221	170700	150942680	9340	9340	9340	9340	0
216	20231221	170600	150942680	9340	9340	9340	9340	0
217	20231221	170500	150942680	9340	9340	9340	9340	0
218	20231221	170400	150942680	9340	9340	9340	9340	0
219	20231221	170300	150942680	9340	9340	9340	9340	0
220	20231221	170200	150942680	9340	9340	9340	9340	0
221	20231221	170100	150942680	9340	9340	9340	9340	0
222	20231221	170000	150942680	9340	9340	9340	9340	0
223	20231221	165900	150942680	9340	9340	9340	9340	0
224	20231221	165800	150942680	9340	9340	9340	9340	0
225	20231221	165700	150942680	9340	9340	9340	9340	0
226	20231221	165600	150942680	9340	9340	9340	9340	0
227	20231221	165500	150942680	9340	9340	9340	9340	0
228	20231221	165400	150942680	9340	9340	9340	9340	0
229	20231221	165300	150942680	9340	9340	9340	9340	0
230	20231221	165200	150942680	9340	9340	9340	9340	0
231	20231221	165100	150942680	9340	9340	9340	9340	0
232	20231221	165000	150942680	9340	9340	9340	9340	0
233	20231221	164900	150942680	9340	9340	9340	9340	0
234	20231221	164800	150942680	9340	9340	9340	9340	0
235	20231221	164700	150942680	9340	9340	9340	9340	0
236	20231221	164600	150942680	9340	9340	9340	9340	0
237	20231221	164500	150942680	9340	9340	9340	9340	0
238	20231221	164400	150942680	9340	9340	9340	9340	0
239	20231221	164300	150942680	9340	9340	9340	9340	0
240	20231221	164200	150942680	9340	9340	9340	9340	0
241	20231221	164100	150942680	9340	9340	9340	9340	0
242	20231221	164000	150942680	9340	9340	9340	9340	148
243	20231221	163900	150942680	9340	9340	9340	9340	0
244	20231221	163800	150942680	9340	9340	9340	9340	0
245	20231221	163700	150942680	9340	9340	9340	9340	0
246	20231221	163600	150942680	9340	9340	9340	9340	0
247	20231221	163500	150942680	9340	9340	9340	9340	0
248	20231221	163400	150942680	9340	9340	9340	9340	0
249	20231221	163300	150942680	9340	9340	9340	9340	0
250	20231221	163200	150942680	9340	9340	9340	9340	0
251	20231221	163100	150942680	9340	9340	9340	9340	0
252	20231221	163000	150942680	9340	9340	9340	9340	0
253	20231221	162900	150942680	9340	9340	9340	9340	0
254	20231221	162800	150942680	9340	9340	9340	9340	0
255	20231221	162700	150942680	9340	9340	9340	9340	0
256	20231221	162600	150942680	9340	9340	9340	9340	0
257	20231221	162500	150942680	9340	9340	9340	9340	0
258	20231221	162400	150942680	9340	9340	9340	9340	0
259	20231221	162300	150942680	9340	9340	9340	9340	0
260	20231221	162200	150942680	9340	9340	9340	9340	0
261	20231221	162100	150942680	9340	9340	9340	9340	0
262	20231221	162000	150942680	9340	9340	9340	9340	0
263	20231221	161900	150942680	9340	9340	9340	9340	0
264	20231221	161800	150942680	9340	9340	9340	9340	0
265	20231221	161700	150942680	9340	9340	9340	9340	0
266	20231221	161600	150942680	9340	9340	9340	9340	0
267	20231221	161500	150942680	9340	9340	9340	9340	0
268	20231221	161400	150942680	9340	9340	9340	9340	0
269	20231221	161300	150942680	9340	9340	9340	9340	0
270	20231221	161200	150942680	9340	9340	9340	9340	0
271	20231221	161100	150942680	9340	9340	9340	9340	0
272	20231221	161000	150942680	9340	9340	9340	9340	148
273	20231221	160900	150942680	9340	9340	9340	9340	0
274	20231221	160800	150942680	9340	9340	9340	9340	0
275	20231221	160700	150942680	9340	9340	9340	9340	0
276	20231221	160600	150942680	9340	9340	9340	9340	0
277	20231221	160500	150942680	9340	9340	9340	9340	0
278	20231221	160400	150942680	9340	9340	9340	9340	0
279	20231221	160300	150942680	9340	9340	9340	9340	0
280	20231221	160200	150942680	9340	9340	9340	9340	0
281	20231221	160100	150942680	9340	9340	9340	9340	0
282	20231221	160000	150942680	9340	9340	9340	9340	0
283	20231221	155900	150942680	9340	9340	9340	9340	0
284	20231221	155800	150942680	9340	9340	9340	9340	0
285	20231221	155700	150942680	9340	9340	9340	9340	0
286	20231221	155600	150942680	9340	9340	9340	9340	0
287	20231221	155500	150942680	9340	9340	9340	9340	0
288	20231221	155400	150942680	9340	9340	9340	9340	0
289	20231221	155300	150942680	9340	9340	9340	9340	0
290	20231221	155200	150942680	9340	9340	9340	9340	0
291	20231221	155100	150942680	9340	9340	9340	9340	0
292	20231221	155000	150942680	9340	9340	9340	9340	0
293	20231221	154900	150942680	9340	9340	9340	9340	0
294	20231221	154800	150942680	9340	9340	9340	9340	0
295	20231221	154700	150942680	9340	9340	9340	9340	0
296	20231221	154600	150942680	9340	9340	9340	9340	0
297	20231221	154500	150942680	9340	9340	9340	9340	0
298	20231221	154400	150942680	9340	9340	9340	9340	0
299	20231221	154300	150942680	9340	9340	9340	9340	0
300	20231221	154200	150942680	9340	9340	9340	9340	0
301	20231221	154100	150942680	9340	9340	9340	9340	0
302	20231221	154000	150942680	9340	9340	9340	9340	148
303	20231221	153900	150942680	9340	9340	9340	9340	0
304	20231221	153800	150942680	9340	9340	9340	9340	0
305	20231221	153700	150942680	9340	9340	9340	9340	0
306	20231221	153600	150942680	9340	9340	9340	9340	0
307	20231221	153500	150942680	9340	9340	9340	9340	0
308	20231221	153400	150942680	9340	9340	9340	9340	0
309	20231221	153300	150942680	9340	9340	9340	9340	0
310	20231221	153200	150942680	9340	9340	9340	9340	0
311	20231221	153100	150942680	9340	9340	9340	9340	0
312	20231221	153000	150942680	9340	9340	9340	9340	148
313	20231221	152900	149560360	9340	9340	9340	9340	0
314	20231221	152800	149560360	9340	9340	9340	9340	0
315	20231221	152700	149560360	9340	9340	9340	9340	0
316	20231221	152600	149560360	9340	9340	9340	9340	0
317	20231221	152500	149560360	9340	9340	9340	9340	0
318	20231221	152400	149560360	9340	9340	9340	9340	0
319	20231221	152300	149560360	9340	9340	9340	9340	0
320	20231221	152200	149560360	9340	9340	9340	9340	0
321	20231221	152100	149560360	9340	9340	9340	9340	0
322	20231221	152000	149560360	9340	9340	9340	9340	0
323	20231221	151900	149560360	9340	9290	9340	9290	100
324	20231221	151800	148629420	9300	9300	9300	9300	34
325	20231221	151700	148313220	9300	9300	9300	9300	9
326	20231221	151600	148229520	9300	9300	9300	9300	0
327	20231221	151500	148229520	9300	9300	9300	9300	7
328	20231221	151400	148164420	9280	9290	9290	9280	484
329	20231221	151300	143671140	9300	9300	9300	9300	0
330	20231221	151200	143671140	9300	9300	9300	9300	17
331	20231221	151100	143513040	9290	9290	9290	9290	40
332	20231221	151000	143141440	9300	9310	9310	9300	52
333	20231221	150900	142657730	9310	9310	9310	9310	9
334	20231221	150800	142573940	9320	9320	9320	9320	0
335	20231221	150700	142573940	9320	9320	9320	9320	18
336	20231221	150600	142406180	9320	9320	9320	9320	0
337	20231221	150500	142406180	9320	9320	9320	9320	0
338	20231221	150400	142406180	9320	9320	9320	9320	0
339	20231221	150300	142406180	9320	9320	9320	9320	12
340	20231221	150200	142294340	9320	9320	9320	9320	8
341	20231221	150100	142219780	9340	9340	9340	9340	0
342	20231221	150000	142219780	9340	9340	9340	9340	0
343	20231221	145900	142219780	9340	9340	9340	9340	1
344	20231221	145800	142210440	9340	9330	9340	9330	5
345	20231221	145700	142163750	9330	9320	9330	9320	13
346	20231221	145600	142042580	9310	9310	9310	9310	0
347	20231221	145500	142042580	9310	9310	9310	9310	20
348	20231221	145400	141856380	9310	9310	9310	9310	0
349	20231221	145300	141856380	9310	9310	9310	9310	0
350	20231221	145200	141856380	9310	9310	9310	9310	2
351	20231221	145100	141837760	9310	9300	9310	9290	335
352	20231221	145000	138725200	9330	9330	9330	9330	0
353	20231221	144900	138725200	9330	9330	9330	9330	0
354	20231221	144800	138725200	9330	9330	9330	9330	2
355	20231221	144700	138706540	9300	9300	9300	9300	0
356	20231221	144600	138706540	9300	9300	9300	9300	0
357	20231221	144500	138706540	9300	9300	9300	9300	0
358	20231221	144400	138706540	9300	9300	9300	9300	0
359	20231221	144300	138706540	9300	9300	9300	9300	0
360	20231221	144200	138706540	9300	9300	9300	9300	0
361	20231221	144100	138706540	9300	9300	9300	9300	0
362	20231221	144000	138706540	9300	9300	9300	9300	0
363	20231221	143900	138706540	9300	9300	9300	9300	0
364	20231221	143800	138706540	9300	9280	9300	9280	35
365	20231221	143700	138381450	9280	9280	9280	9280	77
366	20231221	143600	137666890	9270	9270	9270	9270	0
367	20231221	143500	137666890	9270	9270	9270	9270	0
368	20231221	143400	137666890	9270	9310	9310	9270	2020
369	20231221	143300	118938650	9320	9310	9320	9310	15
370	20231221	143200	118798980	9310	9310	9310	9310	5
371	20231221	143100	118752430	9270	9270	9270	9270	0
372	20231221	143000	118752430	9270	9280	9280	9270	808
373	20231221	142900	111258380	9290	9290	9290	9290	104
374	20231221	142800	110292220	9290	9310	9310	9290	234
375	20231221	142700	108117450	9310	9300	9310	9290	38
376	20231221	142600	107764060	9300	9300	9300	9300	50
377	20231221	142500	107299060	9300	9300	9300	9300	0
378	20231221	142400	107299060	9300	9300	9300	9300	0
379	20231221	142300	107299060	9300	9300	9300	9300	0
380	20231221	142200	107299060	9300	9300	9300	9300	100
381	20231221	142100	106369060	9330	9330	9330	9330	0
382	20231221	142000	106369060	9330	9330	9330	9330	10
383	20231221	141900	106275760	9300	9300	9300	9300	30
384	20231221	141800	105996760	9300	9300	9300	9300	50
385	20231221	141700	105531760	9300	9310	9310	9300	300
386	20231221	141600	102741290	9330	9330	9330	9330	1
387	20231221	141500	102731960	9330	9330	9330	9330	0
388	20231221	141400	102731960	9330	9330	9330	9330	69
389	20231221	141300	102088190	9330	9310	9330	9310	77
390	20231221	141200	101370510	9310	9310	9310	9310	7
391	20231221	141100	101305340	9310	9310	9310	9310	200
392	20231221	141000	99443340	9310	9310	9310	9310	1
393	20231221	140900	99434030	9320	9320	9320	9320	101
394	20231221	140800	98492710	9320	9320	9320	9320	200
395	20231221	140700	96628710	9320	9330	9330	9320	200
396	20231221	140600	94764180	9330	9330	9330	9330	1
397	20231221	140500	94754850	9330	9330	9330	9330	7
398	20231221	140400	94689540	9330	9330	9330	9330	0
399	20231221	140300	94689540	9330	9330	9330	9330	1
400	20231221	140200	94680210	9330	9330	9330	9330	1
401	20231221	140100	94670880	9330	9330	9330	9330	271
402	20231221	140000	92142450	9330	9330	9330	9330	1
403	20231221	135900	92133120	9340	9340	9340	9340	6
404	20231221	135800	92077080	9330	9330	9330	9330	0
405	20231221	135700	92077080	9330	9330	9330	9330	22
406	20231221	135600	91871820	9340	9340	9340	9340	0
407	20231221	135500	91871820	9340	9340	9340	9340	0
408	20231221	135400	91871820	9340	9340	9340	9340	0
409	20231221	135300	91871820	9340	9340	9340	9340	0
410	20231221	135200	91871820	9340	9340	9340	9340	0
411	20231221	135100	91871820	9340	9340	9340	9340	0
412	20231221	135000	91871820	9340	9340	9340	9340	0
413	20231221	134900	91871820	9340	9340	9340	9340	0
414	20231221	134800	91871820	9340	9340	9340	9340	0
415	20231221	134700	91871820	9340	9340	9340	9340	0
416	20231221	134600	91871820	9340	9340	9340	9340	0
417	20231221	134500	91871820	9340	9340	9340	9340	0
418	20231221	134400	91871820	9340	9340	9340	9340	33
419	20231221	134300	91563600	9340	9340	9340	9340	0
420	20231221	134200	91563600	9340	9340	9340	9340	0
421	20231221	134100	91563600	9340	9340	9340	9340	0
422	20231221	134000	91563600	9340	9340	9340	9340	0
423	20231221	133900	91563600	9340	9340	9340	9340	0
424	20231221	133800	91563600	9340	9340	9340	9340	0
425	20231221	133700	91563600	9340	9340	9340	9340	0
426	20231221	133600	91563600	9340	9340	9340	9340	0
427	20231221	133500	91563600	9340	9340	9340	9340	1
428	20231221	133400	91554260	9360	9360	9360	9360	0
429	20231221	133300	91554260	9360	9350	9360	9350	85
430	20231221	133200	90759240	9350	9350	9350	9350	0
431	20231221	133100	90759240	9350	9350	9350	9350	0
432	20231221	133000	90759240	9350	9350	9350	9350	0
433	20231221	132900	90759240	9350	9350	9350	9350	4
434	20231221	132800	90721840	9360	9360	9360	9360	0
435	20231221	132700	90721840	9360	9360	9360	9360	0
436	20231221	132600	90721840	9360	9360	9360	9360	0
437	20231221	132500	90721840	9360	9360	9360	9360	0
438	20231221	132400	90721840	9360	9360	9360	9360	0
439	20231221	132300	90721840	9360	9360	9360	9360	0
440	20231221	132200	90721840	9360	9360	9360	9360	0
441	20231221	132100	90721840	9360	9360	9360	9360	0
442	20231221	132000	90721840	9360	9360	9360	9360	0
443	20231221	131900	90721840	9360	9360	9360	9360	0
444	20231221	131800	90721840	9360	9360	9360	9360	0
445	20231221	131700	90721840	9360	9360	9360	9360	0
446	20231221	131600	90721840	9360	9360	9360	9360	0
447	20231221	131500	90721840	9360	9360	9360	9360	0
448	20231221	131400	90721840	9360	9360	9360	9360	0
449	20231221	131300	90721840	9360	9360	9360	9360	0
450	20231221	131200	90721840	9360	9360	9360	9360	0
451	20231221	131100	90721840	9360	9360	9360	9360	1
452	20231221	131000	90712480	9360	9360	9360	9360	0
453	20231221	130900	90712480	9360	9360	9360	9360	1
454	20231221	130800	90703120	9350	9350	9350	9350	0
455	20231221	130700	90703120	9350	9350	9350	9350	0
456	20231221	130600	90703120	9350	9340	9350	9340	13
457	20231221	130500	90581670	9330	9330	9330	9330	123
458	20231221	130400	89434080	9320	9320	9320	9320	0
459	20231221	130300	89434080	9320	9320	9320	9320	8
460	20231221	130200	89359520	9320	9320	9320	9320	0
461	20231221	130100	89359520	9320	9320	9320	9320	0
462	20231221	130000	89359520	9320	9320	9320	9320	1
463	20231221	125900	89350200	9320	9320	9320	9320	7
464	20231221	125800	89284960	9320	9320	9320	9320	0
465	20231221	125700	89284960	9320	9320	9320	9320	1
466	20231221	125600	89275640	9320	9320	9320	9320	0
467	20231221	125500	89275640	9320	9320	9320	9320	7
468	20231221	125400	89210400	9320	9330	9330	9320	55
469	20231221	125300	88697260	9330	9330	9330	9330	0
470	20231221	125200	88697260	9330	9320	9330	9320	57
471	20231221	125100	88165520	9320	9320	9320	9320	1
472	20231221	125000	88156200	9330	9330	9330	9330	0
473	20231221	124900	88156200	9330	9330	9330	9330	10
474	20231221	124800	88062900	9330	9330	9330	9330	0
475	20231221	124700	88062900	9330	9330	9330	9330	50
476	20231221	124600	87596400	9330	9330	9330	9330	754
477	20231221	124500	80561580	9330	9340	9340	9330	1300
478	20231221	124400	68430880	9350	9350	9350	9350	0
479	20231221	124300	68430880	9350	9350	9350	9350	0
480	20231221	124200	68430880	9350	9350	9350	9350	0
481	20231221	124100	68430880	9350	9350	9350	9350	0
482	20231221	124000	68430880	9350	9350	9350	9350	0
483	20231221	123900	68430880	9350	9350	9350	9350	0
484	20231221	123800	68430880	9350	9350	9350	9350	0
485	20231221	123700	68430880	9350	9350	9350	9350	0
486	20231221	123600	68430880	9350	9350	9350	9350	0
487	20231221	123500	68430880	9350	9350	9350	9350	0
488	20231221	123400	68430880	9350	9350	9350	9350	0
489	20231221	123300	68430880	9350	9350	9350	9350	0
490	20231221	123200	68430880	9350	9350	9350	9350	41
491	20231221	123100	68047530	9350	9350	9350	9350	0
492	20231221	123000	68047530	9350	9350	9350	9350	0
493	20231221	122900	68047530	9350	9350	9350	9350	0
494	20231221	122800	68047530	9350	9350	9350	9350	1
495	20231221	122700	68038180	9360	9360	9360	9360	0
496	20231221	122600	68038180	9360	9360	9360	9360	0
497	20231221	122500	68038180	9360	9360	9360	9360	2
498	20231221	122400	68019460	9350	9350	9350	9350	1
499	20231221	122300	68010110	9350	9350	9350	9350	1
500	20231221	122200	68000760	9360	9360	9360	9360	5
501	20231221	122100	67953960	9350	9350	9350	9350	1
502	20231221	122000	67944610	9350	9350	9350	9350	0
503	20231221	121900	67944610	9350	9350	9350	9350	0
504	20231221	121800	67944610	9350	9350	9350	9350	7
505	20231221	121700	67879160	9350	9350	9350	9350	1
506	20231221	121600	67869810	9350	9350	9350	9350	0
507	20231221	121500	67869810	9350	9350	9350	9350	0
508	20231221	121400	67869810	9350	9350	9350	9350	7
509	20231221	121300	67804360	9350	9350	9350	9350	1
510	20231221	121200	67795010	9350	9350	9350	9350	0
511	20231221	121100	67795010	9350	9350	9350	9350	0
512	20231221	121000	67795010	9350	9350	9350	9350	1
513	20231221	120900	67785660	9360	9360	9360	9360	0
514	20231221	120800	67785660	9360	9360	9360	9360	6
515	20231221	120700	67729500	9350	9350	9350	9350	0
516	20231221	120600	67729500	9350	9350	9350	9350	1
517	20231221	120500	67720150	9350	9350	9350	9350	0
518	20231221	120400	67720150	9350	9350	9350	9350	7
519	20231221	120300	67654700	9350	9350	9350	9350	0
520	20231221	120200	67654700	9350	9350	9350	9350	0
521	20231221	120100	67654700	9350	9350	9350	9350	0
522	20231221	120000	67654700	9350	9350	9350	9350	0
523	20231221	115900	67654700	9350	9350	9350	9350	0
524	20231221	115800	67654700	9350	9350	9350	9350	0
525	20231221	115700	67654700	9350	9350	9350	9350	0
526	20231221	115600	67654700	9350	9350	9350	9350	0
527	20231221	115500	67654700	9350	9350	9350	9350	0
528	20231221	115400	67654700	9350	9350	9350	9350	0
529	20231221	115300	67654700	9350	9350	9350	9350	0
530	20231221	115200	67654700	9350	9350	9350	9350	72
531	20231221	115100	66981500	9350	9340	9350	9340	57
532	20231221	115000	66448620	9340	9340	9340	9340	0
533	20231221	114900	66448620	9340	9340	9340	9340	0
534	20231221	114800	66448620	9340	9340	9340	9340	0
535	20231221	114700	66448620	9340	9340	9340	9340	0
536	20231221	114600	66448620	9340	9340	9340	9340	100
537	20231221	114500	65514620	9360	9360	9360	9360	0
538	20231221	114400	65514620	9360	9360	9360	9360	0
539	20231221	114300	65514620	9360	9360	9360	9360	0
540	20231221	114200	65514620	9360	9360	9360	9360	0
541	20231221	114100	65514620	9360	9360	9360	9360	0
542	20231221	114000	65514620	9360	9360	9360	9360	0
543	20231221	113900	65514620	9360	9360	9360	9360	500
544	20231221	113800	60834620	9360	9360	9360	9360	10
545	20231221	113700	60741020	9350	9350	9350	9350	0
546	20231221	113600	60741020	9350	9350	9350	9350	0
547	20231221	113500	60741020	9350	9350	9350	9350	0
548	20231221	113400	60741020	9350	9340	9350	9340	79
549	20231221	113300	60002400	9340	9340	9340	9340	0
550	20231221	113200	60002400	9340	9340	9340	9340	2
551	20231221	113100	59983720	9340	9340	9340	9340	3
552	20231221	113000	59955700	9340	9340	9340	9340	2
553	20231221	112900	59937020	9340	9340	9340	9340	2
554	20231221	112800	59918340	9340	9340	9340	9340	3
555	20231221	112700	59890320	9350	9340	9350	9340	4
556	20231221	112600	59852930	9350	9350	9350	9350	36
557	20231221	112500	59516330	9350	9350	9350	9350	2
558	20231221	112400	59497630	9350	9350	9350	9350	0
559	20231221	112300	59497630	9350	9350	9350	9350	1
560	20231221	112200	59488280	9350	9350	9350	9350	0
561	20231221	112100	59488280	9350	9350	9350	9350	0
562	20231221	112000	59488280	9350	9350	9350	9350	0
563	20231221	111900	59488280	9350	9350	9350	9350	0
564	20231221	111800	59488280	9350	9350	9350	9350	0
565	20231221	111700	59488280	9350	9350	9350	9350	13
566	20231221	111600	59366730	9340	9340	9340	9340	0
567	20231221	111500	59366730	9340	9340	9340	9340	0
568	20231221	111400	59366730	9340	9340	9340	9340	0
569	20231221	111300	59366730	9340	9340	9340	9340	0
570	20231221	111200	59366730	9340	9340	9340	9340	0
571	20231221	111100	59366730	9340	9340	9340	9340	0
572	20231221	111000	59366730	9340	9340	9340	9340	0
573	20231221	110900	59366730	9340	9340	9340	9340	13
574	20231221	110800	59245310	9320	9320	9320	9320	0
575	20231221	110700	59245310	9320	9320	9320	9320	100
576	20231221	110600	58313310	9340	9330	9340	9330	20
577	20231221	110500	58126680	9320	9320	9320	9320	2
578	20231221	110400	58108040	9320	9320	9320	9320	4
579	20231221	110300	58070760	9320	9320	9320	9320	4
580	20231221	110200	58033480	9320	9320	9320	9320	2
581	20231221	110100	58014840	9320	9320	9320	9320	2
582	20231221	110000	57996200	9330	9330	9330	9330	30
583	20231221	105900	57716300	9320	9320	9320	9320	3
584	20231221	105800	57688340	9320	9330	9330	9320	9
585	20231221	105700	57604390	9330	9330	9330	9330	0
586	20231221	105600	57604390	9330	9330	9330	9330	0
587	20231221	105500	57604390	9330	9330	9330	9330	0
588	20231221	105400	57604390	9330	9330	9330	9330	65
589	20231221	105300	56997940	9330	9330	9330	9330	0
590	20231221	105200	56997940	9330	9330	9330	9330	0
591	20231221	105100	56997940	9330	9350	9350	9330	2000
592	20231221	105000	38330910	9360	9360	9360	9360	0
593	20231221	104900	38330910	9360	9350	9360	9350	16
594	20231221	104800	38181170	9350	9350	9350	9350	2
595	20231221	104700	38162470	9350	9370	9370	9350	539
596	20231221	104600	33117570	9370	9370	9370	9370	0
597	20231221	104500	33117570	9370	9370	9370	9370	0
598	20231221	104400	33117570	9370	9370	9370	9370	1
599	20231221	104300	33108200	9370	9370	9370	9370	0
600	20231221	104200	33108200	9370	9370	9370	9370	2
601	20231221	104100	33089460	9370	9380	9380	9370	29
602	20231221	104000	32817450	9380	9380	9380	9380	2
603	20231221	103900	32798690	9380	9380	9380	9380	2
604	20231221	103800	32779930	9380	9380	9380	9380	3
605	20231221	103700	32751790	9380	9380	9380	9380	3
606	20231221	103600	32723650	9380	9380	9380	9380	3
607	20231221	103500	32695510	9380	9390	9390	9380	4
608	20231221	103400	32657960	9390	9390	9390	9390	0
609	20231221	103300	32657960	9390	9390	9390	9390	0
610	20231221	103200	32657960	9390	9390	9390	9390	0
611	20231221	103100	32657960	9390	9390	9390	9390	0
612	20231221	103000	32657960	9390	9390	9390	9390	0
613	20231221	102900	32657960	9390	9390	9390	9390	0
614	20231221	102800	32657960	9390	9390	9390	9390	11
615	20231221	102700	32554670	9390	9390	9390	9390	10
616	20231221	102600	32460770	9390	9390	9390	9390	0
617	20231221	102500	32460770	9390	9390	9390	9390	0
618	20231221	102400	32460770	9390	9390	9390	9390	0
619	20231221	102300	32460770	9390	9390	9390	9390	0
620	20231221	102200	32460770	9390	9390	9390	9390	0
621	20231221	102100	32460770	9390	9390	9390	9390	0
622	20231221	102000	32460770	9390	9380	9390	9380	19
623	20231221	101900	32282400	9380	9380	9380	9380	2
624	20231221	101800	32263640	9380	9380	9380	9380	6
625	20231221	101700	32207360	9400	9400	9400	9400	0
626	20231221	101600	32207360	9400	9400	9400	9400	0
627	20231221	101500	32207360	9400	9400	9400	9400	0
628	20231221	101400	32207360	9400	9400	9400	9400	0
629	20231221	101300	32207360	9400	9390	9400	9390	37
630	20231221	101200	31859730	9400	9420	9420	9400	340
631	20231221	101100	28663300	9420	9420	9420	9420	1
632	20231221	101000	28653880	9420	9420	9420	9420	5
633	20231221	100900	28606780	9420	9420	9420	9420	1
634	20231221	100800	28597360	9420	9420	9420	9420	7
635	20231221	100700	28531420	9470	9470	9470	9470	0
636	20231221	100600	28531420	9470	9470	9470	9470	0
637	20231221	100500	28531420	9470	9470	9470	9470	0
638	20231221	100400	28531420	9470	9470	9470	9470	0
639	20231221	100300	28531420	9470	9470	9470	9470	0
640	20231221	100200	28531420	9470	9470	9470	9470	1
641	20231221	100100	28521950	9490	9450	9490	9450	390
642	20231221	100000	24828800	9440	9430	9440	9430	110
643	20231221	095900	23790420	9430	9430	9430	9430	1
644	20231221	095800	23780990	9430	9430	9430	9430	7
645	20231221	095700	23714980	9430	9430	9430	9430	1
646	20231221	095600	23705550	9440	9440	9440	9440	0
647	20231221	095500	23705550	9440	9440	9440	9440	100
648	20231221	095400	22761550	9450	9450	9450	9450	0
649	20231221	095300	22761550	9450	9450	9450	9450	0
650	20231221	095200	22761550	9450	9450	9450	9450	0
651	20231221	095100	22761550	9450	9450	9450	9450	20
652	20231221	095000	22572550	9450	9450	9450	9450	12
653	20231221	094900	22459150	9450	9450	9450	9450	30
654	20231221	094800	22175650	9450	9450	9450	9450	1
655	20231221	094700	22166200	9440	9440	9440	9440	0
656	20231221	094600	22166200	9440	9440	9440	9440	10
657	20231221	094500	22071800	9450	9420	9450	9420	117
658	20231221	094400	20967290	9410	9390	9410	9390	1691
659	20231221	094300	5077770	9380	9380	9380	9380	0
660	20231221	094200	5077770	9380	9380	9380	9380	0
661	20231221	094100	5077770	9380	9380	9380	9380	0
662	20231221	094000	5077770	9380	9380	9380	9380	0
663	20231221	093900	5077770	9380	9380	9380	9380	0
664	20231221	093800	5077770	9380	9380	9380	9380	0
665	20231221	093700	5077770	9380	9380	9380	9380	70
666	20231221	093600	4421170	9360	9360	9360	9360	0
667	20231221	093500	4421170	9360	9360	9360	9360	0
668	20231221	093400	4421170	9360	9360	9360	9360	0
669	20231221	093300	4421170	9360	9360	9360	9360	20
670	20231221	093200	4233970	9370	9370	9370	9370	0
671	20231221	093100	4233970	9370	9370	9370	9370	0
672	20231221	093000	4233970	9370	9370	9370	9370	0
673	20231221	092900	4233970	9370	9370	9370	9370	0
674	20231221	092800	4233970	9370	9370	9370	9370	0
675	20231221	092700	4233970	9370	9370	9370	9370	0
676	20231221	092600	4233970	9370	9370	9370	9370	0
677	20231221	092500	4233970	9370	9370	9370	9370	0
678	20231221	092400	4233970	9370	9370	9370	9370	1
679	20231221	092300	4224600	9370	9370	9370	9370	0
680	20231221	092200	4224600	9370	9370	9370	9370	0
681	20231221	092100	4224600	9370	9370	9370	9370	0
682	20231221	092000	4224600	9370	9370	9370	9370	2
683	20231221	091900	4205860	9370	9370	9370	9370	0
684	20231221	091800	4205860	9370	9370	9370	9370	0
685	20231221	091700	4205860	9370	9370	9370	9370	96
686	20231221	091600	3306340	9330	9330	9330	9330	0
687	20231221	091500	3306340	9330	9330	9330	9330	0
688	20231221	091400	3306340	9330	9330	9330	9330	40
689	20231221	091300	2933140	9340	9340	9340	9340	0
690	20231221	091200	2933140	9340	9340	9340	9340	0
691	20231221	091100	2933140	9340	9340	9340	9340	0
692	20231221	091000	2933140	9340	9340	9340	9340	294
693	20231221	090900	187180	9350	9350	9350	9350	6
694	20231221	090800	131080	9360	9360	9360	9360	5
695	20231221	090700	84280	9360	9370	9370	9360	9
696	20231221	090600	0	9400	9400	9400	9400	0
697	20231221	090500	0	9400	9400	9400	9400	0
698	20231221	090400	0	9400	9400	9400	9400	0
699	20231221	090300	0	9400	9400	9400	9400	0
700	20231221	090200	0	9400	9400	9400	9400	0
701	20231221	090100	0	9400	9400	9400	9400	0
702	20231221	090000	0	9400	9400	9400	9400	0