KissMeData/367000/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	211400	69346390	8770	8770	8770	8770	40
3	20231222	211300	69346390	8770	8770	8770	8770	0
4	20231222	211200	69346390	8770	8770	8770	8770	0
5	20231222	211100	69346390	8770	8770	8770	8770	0
6	20231222	211000	69346390	8770	8770	8770	8770	0
7	20231222	210900	69346390	8770	8770	8770	8770	0
8	20231222	210800	69346390	8770	8770	8770	8770	0
9	20231222	210700	69346390	8770	8770	8770	8770	0
10	20231222	210600	69346390	8770	8770	8770	8770	0
11	20231222	210500	69346390	8770	8770	8770	8770	0
12	20231222	210400	69346390	8770	8770	8770	8770	0
13	20231222	210300	69346390	8770	8770	8770	8770	0
14	20231222	210200	69346390	8770	8770	8770	8770	0
15	20231222	210100	69346390	8770	8770	8770	8770	0
16	20231222	210000	69346390	8770	8770	8770	8770	0
17	20231222	205900	69346390	8770	8770	8770	8770	0
18	20231222	205800	69346390	8770	8770	8770	8770	0
19	20231222	205700	69346390	8770	8770	8770	8770	0
20	20231222	205600	69346390	8770	8770	8770	8770	0
21	20231222	205500	69346390	8770	8770	8770	8770	0
22	20231222	205400	69346390	8770	8770	8770	8770	0
23	20231222	205300	69346390	8770	8770	8770	8770	0
24	20231222	205200	69346390	8770	8770	8770	8770	0
25	20231222	205100	69346390	8770	8770	8770	8770	0
26	20231222	205000	69346390	8770	8770	8770	8770	0
27	20231222	204900	69346390	8770	8770	8770	8770	0
28	20231222	204800	69346390	8770	8770	8770	8770	0
29	20231222	204700	69346390	8770	8770	8770	8770	0
30	20231222	204600	69346390	8770	8770	8770	8770	0
31	20231222	204500	69346390	8770	8770	8770	8770	0
32	20231222	204400	69346390	8770	8770	8770	8770	40
33	20231222	204300	69346390	8770	8770	8770	8770	0
34	20231222	204200	69346390	8770	8770	8770	8770	0
35	20231222	204100	69346390	8770	8770	8770	8770	0
36	20231222	204000	69346390	8770	8770	8770	8770	0
37	20231222	203900	69346390	8770	8770	8770	8770	0
38	20231222	203800	69346390	8770	8770	8770	8770	0
39	20231222	203700	69346390	8770	8770	8770	8770	0
40	20231222	203600	69346390	8770	8770	8770	8770	0
41	20231222	203500	69346390	8770	8770	8770	8770	0
42	20231222	203400	69346390	8770	8770	8770	8770	0
43	20231222	203300	69346390	8770	8770	8770	8770	0
44	20231222	203200	69346390	8770	8770	8770	8770	0
45	20231222	203100	69346390	8770	8770	8770	8770	0
46	20231222	203000	69346390	8770	8770	8770	8770	0
47	20231222	202900	69346390	8770	8770	8770	8770	0
48	20231222	202800	69346390	8770	8770	8770	8770	0
49	20231222	202700	69346390	8770	8770	8770	8770	0
50	20231222	202600	69346390	8770	8770	8770	8770	0
51	20231222	202500	69346390	8770	8770	8770	8770	0
52	20231222	202400	69346390	8770	8770	8770	8770	0
53	20231222	202300	69346390	8770	8770	8770	8770	0
54	20231222	202200	69346390	8770	8770	8770	8770	0
55	20231222	202100	69346390	8770	8770	8770	8770	0
56	20231222	202000	69346390	8770	8770	8770	8770	0
57	20231222	201900	69346390	8770	8770	8770	8770	0
58	20231222	201800	69346390	8770	8770	8770	8770	0
59	20231222	201700	69346390	8770	8770	8770	8770	0
60	20231222	201600	69346390	8770	8770	8770	8770	0
61	20231222	201500	69346390	8770	8770	8770	8770	0
62	20231222	201400	69346390	8770	8770	8770	8770	40
63	20231222	201300	69346390	8770	8770	8770	8770	0
64	20231222	201200	69346390	8770	8770	8770	8770	0
65	20231222	201100	69346390	8770	8770	8770	8770	0
66	20231222	201000	69346390	8770	8770	8770	8770	0
67	20231222	200900	69346390	8770	8770	8770	8770	0
68	20231222	200800	69346390	8770	8770	8770	8770	0
69	20231222	200700	69346390	8770	8770	8770	8770	0
70	20231222	200600	69346390	8770	8770	8770	8770	0
71	20231222	200500	69346390	8770	8770	8770	8770	0
72	20231222	200400	69346390	8770	8770	8770	8770	0
73	20231222	200300	69346390	8770	8770	8770	8770	0
74	20231222	200200	69346390	8770	8770	8770	8770	0
75	20231222	200100	69346390	8770	8770	8770	8770	0
76	20231222	200000	69346390	8770	8770	8770	8770	0
77	20231222	195900	69346390	8770	8770	8770	8770	0
78	20231222	195800	69346390	8770	8770	8770	8770	0
79	20231222	195700	69346390	8770	8770	8770	8770	0
80	20231222	195600	69346390	8770	8770	8770	8770	0
81	20231222	195500	69346390	8770	8770	8770	8770	0
82	20231222	195400	69346390	8770	8770	8770	8770	0
83	20231222	195300	69346390	8770	8770	8770	8770	0
84	20231222	195200	69346390	8770	8770	8770	8770	0
85	20231222	195100	69346390	8770	8770	8770	8770	0
86	20231222	195000	69346390	8770	8770	8770	8770	0
87	20231222	194900	69346390	8770	8770	8770	8770	0
88	20231222	194800	69346390	8770	8770	8770	8770	0
89	20231222	194700	69346390	8770	8770	8770	8770	0
90	20231222	194600	69346390	8770	8770	8770	8770	0
91	20231222	194500	69346390	8770	8770	8770	8770	0
92	20231222	194400	69346390	8770	8770	8770	8770	40
93	20231222	194300	69346390	8770	8770	8770	8770	0
94	20231222	194200	69346390	8770	8770	8770	8770	0
95	20231222	194100	69346390	8770	8770	8770	8770	0
96	20231222	194000	69346390	8770	8770	8770	8770	0
97	20231222	193900	69346390	8770	8770	8770	8770	0
98	20231222	193800	69346390	8770	8770	8770	8770	0
99	20231222	193700	69346390	8770	8770	8770	8770	0
100	20231222	193600	69346390	8770	8770	8770	8770	0
101	20231222	193500	69346390	8770	8770	8770	8770	0
102	20231222	193400	69346390	8770	8770	8770	8770	0
103	20231222	193300	69346390	8770	8770	8770	8770	0
104	20231222	193200	69346390	8770	8770	8770	8770	0
105	20231222	193100	69346390	8770	8770	8770	8770	0
106	20231222	193000	69346390	8770	8770	8770	8770	0
107	20231222	192900	69346390	8770	8770	8770	8770	0
108	20231222	192800	69346390	8770	8770	8770	8770	0
109	20231222	192700	69346390	8770	8770	8770	8770	0
110	20231222	192600	69346390	8770	8770	8770	8770	0
111	20231222	192500	69346390	8770	8770	8770	8770	0
112	20231222	192400	69346390	8770	8770	8770	8770	0
113	20231222	192300	69346390	8770	8770	8770	8770	0
114	20231222	192200	69346390	8770	8770	8770	8770	0
115	20231222	192100	69346390	8770	8770	8770	8770	0
116	20231222	192000	69346390	8770	8770	8770	8770	0
117	20231222	191900	69346390	8770	8770	8770	8770	0
118	20231222	191800	69346390	8770	8770	8770	8770	0
119	20231222	191700	69346390	8770	8770	8770	8770	0
120	20231222	191600	69346390	8770	8770	8770	8770	0
121	20231222	191500	69346390	8770	8770	8770	8770	0
122	20231222	191400	69346390	8770	8770	8770	8770	40
123	20231222	191300	69346390	8770	8770	8770	8770	0
124	20231222	191200	69346390	8770	8770	8770	8770	0
125	20231222	191100	69346390	8770	8770	8770	8770	0
126	20231222	191000	69346390	8770	8770	8770	8770	0
127	20231222	190900	69346390	8770	8770	8770	8770	0
128	20231222	190800	69346390	8770	8770	8770	8770	0
129	20231222	190700	69346390	8770	8770	8770	8770	0
130	20231222	190600	69346390	8770	8770	8770	8770	0
131	20231222	190500	69346390	8770	8770	8770	8770	0
132	20231222	190400	69346390	8770	8770	8770	8770	0
133	20231222	190300	69346390	8770	8770	8770	8770	0
134	20231222	190200	69346390	8770	8770	8770	8770	0
135	20231222	190100	69346390	8770	8770	8770	8770	0
136	20231222	190000	69346390	8770	8770	8770	8770	0
137	20231222	185900	69346390	8770	8770	8770	8770	0
138	20231222	185800	69346390	8770	8770	8770	8770	0
139	20231222	185700	69346390	8770	8770	8770	8770	0
140	20231222	185600	69346390	8770	8770	8770	8770	0
141	20231222	185500	69346390	8770	8770	8770	8770	0
142	20231222	185400	69346390	8770	8770	8770	8770	0
143	20231222	185300	69346390	8770	8770	8770	8770	0
144	20231222	185200	69346390	8770	8770	8770	8770	0
145	20231222	185100	69346390	8770	8770	8770	8770	0
146	20231222	185000	69346390	8770	8770	8770	8770	0
147	20231222	184900	69346390	8770	8770	8770	8770	0
148	20231222	184800	69346390	8770	8770	8770	8770	0
149	20231222	184700	69346390	8770	8770	8770	8770	0
150	20231222	184600	69346390	8770	8770	8770	8770	0
151	20231222	184500	69346390	8770	8770	8770	8770	0
152	20231222	184400	69346390	8770	8770	8770	8770	40
153	20231222	184300	69346390	8770	8770	8770	8770	0
154	20231222	184200	69346390	8770	8770	8770	8770	0
155	20231222	184100	69346390	8770	8770	8770	8770	0
156	20231222	184000	69346390	8770	8770	8770	8770	0
157	20231222	183900	69346390	8770	8770	8770	8770	0
158	20231222	183800	69346390	8770	8770	8770	8770	0
159	20231222	183700	69346390	8770	8770	8770	8770	0
160	20231222	183600	69346390	8770	8770	8770	8770	0
161	20231222	183500	69346390	8770	8770	8770	8770	0
162	20231222	183400	69346390	8770	8770	8770	8770	0
163	20231222	183300	69346390	8770	8770	8770	8770	0
164	20231222	183200	69346390	8770	8770	8770	8770	0
165	20231222	183100	69346390	8770	8770	8770	8770	0
166	20231222	183000	69346390	8770	8770	8770	8770	0
167	20231222	182900	69346390	8770	8770	8770	8770	0
168	20231222	182800	69346390	8770	8770	8770	8770	0
169	20231222	182700	69346390	8770	8770	8770	8770	0
170	20231222	182600	69346390	8770	8770	8770	8770	0
171	20231222	182500	69346390	8770	8770	8770	8770	0
172	20231222	182400	69346390	8770	8770	8770	8770	0
173	20231222	182300	69346390	8770	8770	8770	8770	0
174	20231222	182200	69346390	8770	8770	8770	8770	0
175	20231222	182100	69346390	8770	8770	8770	8770	0
176	20231222	182000	69346390	8770	8770	8770	8770	0
177	20231222	181900	69346390	8770	8770	8770	8770	0
178	20231222	181800	69346390	8770	8770	8770	8770	0
179	20231222	181700	69346390	8770	8770	8770	8770	0
180	20231222	181600	69346390	8770	8770	8770	8770	0
181	20231222	181500	69346390	8770	8770	8770	8770	0
182	20231222	181400	69346390	8770	8770	8770	8770	40
183	20231222	181300	69346390	8770	8770	8770	8770	0
184	20231222	181200	69346390	8770	8770	8770	8770	0
185	20231222	181100	69346390	8770	8770	8770	8770	0
186	20231222	181000	69346390	8770	8770	8770	8770	0
187	20231222	180900	69346390	8770	8770	8770	8770	0
188	20231222	180800	69346390	8770	8770	8770	8770	0
189	20231222	180700	69346390	8770	8770	8770	8770	0
190	20231222	180600	69346390	8770	8770	8770	8770	0
191	20231222	180500	69346390	8770	8770	8770	8770	0
192	20231222	180400	69346390	8770	8770	8770	8770	0
193	20231222	180300	69346390	8770	8770	8770	8770	0
194	20231222	180200	69346390	8770	8770	8770	8770	0
195	20231222	180100	69346390	8770	8770	8770	8770	0
196	20231222	180000	69346390	8770	8770	8770	8770	0
197	20231222	175900	69346390	8770	8770	8770	8770	0
198	20231222	175800	69346390	8770	8770	8770	8770	0
199	20231222	175700	69346390	8770	8770	8770	8770	0
200	20231222	175600	69346390	8770	8770	8770	8770	0
201	20231222	175500	69346390	8770	8770	8770	8770	0
202	20231222	175400	69346390	8770	8770	8770	8770	0
203	20231222	175300	69346390	8770	8770	8770	8770	0
204	20231222	175200	69346390	8770	8770	8770	8770	0
205	20231222	175100	69346390	8770	8770	8770	8770	0
206	20231222	175000	69346390	8770	8770	8770	8770	0
207	20231222	174900	69346390	8770	8770	8770	8770	0
208	20231222	174800	69346390	8770	8770	8770	8770	0
209	20231222	174700	69346390	8770	8770	8770	8770	0
210	20231222	174600	69346390	8770	8770	8770	8770	0
211	20231222	174500	69346390	8770	8770	8770	8770	0
212	20231222	174400	69346390	8770	8770	8770	8770	40
213	20231222	174300	69346390	8770	8770	8770	8770	0
214	20231222	174200	69346390	8770	8770	8770	8770	0
215	20231222	174100	69346390	8770	8770	8770	8770	0
216	20231222	174000	69346390	8770	8770	8770	8770	0
217	20231222	173900	69346390	8770	8770	8770	8770	0
218	20231222	173800	69346390	8770	8770	8770	8770	0
219	20231222	173700	69346390	8770	8770	8770	8770	0
220	20231222	173600	69346390	8770	8770	8770	8770	0
221	20231222	173500	69346390	8770	8770	8770	8770	0
222	20231222	173400	69346390	8770	8770	8770	8770	0
223	20231222	173300	69346390	8770	8770	8770	8770	0
224	20231222	173200	69346390	8770	8770	8770	8770	0
225	20231222	173100	69346390	8770	8770	8770	8770	0
226	20231222	173000	69346390	8770	8770	8770	8770	0
227	20231222	172900	69346390	8770	8770	8770	8770	0
228	20231222	172800	69346390	8770	8770	8770	8770	0
229	20231222	172700	69346390	8770	8770	8770	8770	0
230	20231222	172600	69346390	8770	8770	8770	8770	0
231	20231222	172500	69346390	8770	8770	8770	8770	0
232	20231222	172400	69346390	8770	8770	8770	8770	0
233	20231222	172300	69346390	8770	8770	8770	8770	0
234	20231222	172200	69346390	8770	8770	8770	8770	0
235	20231222	172100	69346390	8770	8770	8770	8770	0
236	20231222	172000	69346390	8770	8770	8770	8770	0
237	20231222	171900	69346390	8770	8770	8770	8770	0
238	20231222	171800	69346390	8770	8770	8770	8770	0
239	20231222	171700	69346390	8770	8770	8770	8770	0
240	20231222	171600	69346390	8770	8770	8770	8770	0
241	20231222	171500	69346390	8770	8770	8770	8770	0
242	20231222	171400	69346390	8770	8770	8770	8770	40
243	20231222	171300	69346390	8770	8770	8770	8770	0
244	20231222	171200	69346390	8770	8770	8770	8770	0
245	20231222	171100	69346390	8770	8770	8770	8770	0
246	20231222	171000	69346390	8770	8770	8770	8770	0
247	20231222	170900	69346390	8770	8770	8770	8770	0
248	20231222	170800	69346390	8770	8770	8770	8770	0
249	20231222	170700	69346390	8770	8770	8770	8770	0
250	20231222	170600	69346390	8770	8770	8770	8770	0
251	20231222	170500	69346390	8770	8770	8770	8770	0
252	20231222	170400	69346390	8770	8770	8770	8770	0
253	20231222	170300	69346390	8770	8770	8770	8770	0
254	20231222	170200	69346390	8770	8770	8770	8770	0
255	20231222	170100	69346390	8770	8770	8770	8770	0
256	20231222	170000	69346390	8770	8770	8770	8770	0
257	20231222	165900	69346390	8770	8770	8770	8770	0
258	20231222	165800	69346390	8770	8770	8770	8770	0
259	20231222	165700	69346390	8770	8770	8770	8770	0
260	20231222	165600	69346390	8770	8770	8770	8770	0
261	20231222	165500	69346390	8770	8770	8770	8770	0
262	20231222	165400	69346390	8770	8770	8770	8770	0
263	20231222	165300	69346390	8770	8770	8770	8770	0
264	20231222	165200	69346390	8770	8770	8770	8770	0
265	20231222	165100	69346390	8770	8770	8770	8770	0
266	20231222	165000	69346390	8770	8770	8770	8770	0
267	20231222	164900	69346390	8770	8770	8770	8770	0
268	20231222	164800	69346390	8770	8770	8770	8770	0
269	20231222	164700	69346390	8770	8770	8770	8770	0
270	20231222	164600	69346390	8770	8770	8770	8770	0
271	20231222	164500	69346390	8770	8770	8770	8770	0
272	20231222	164400	69346390	8770	8770	8770	8770	40
273	20231222	164300	69346390	8770	8770	8770	8770	0
274	20231222	164200	69346390	8770	8770	8770	8770	0
275	20231222	164100	69346390	8770	8770	8770	8770	0
276	20231222	164000	69346390	8770	8770	8770	8770	0
277	20231222	163900	69346390	8770	8770	8770	8770	0
278	20231222	163800	69346390	8770	8770	8770	8770	0
279	20231222	163700	69346390	8770	8770	8770	8770	0
280	20231222	163600	69346390	8770	8770	8770	8770	0
281	20231222	163500	69346390	8770	8770	8770	8770	0
282	20231222	163400	69346390	8770	8770	8770	8770	0
283	20231222	163300	69346390	8770	8770	8770	8770	0
284	20231222	163200	69346390	8770	8770	8770	8770	0
285	20231222	163100	69346390	8770	8770	8770	8770	0
286	20231222	163000	69346390	8770	8770	8770	8770	0
287	20231222	162900	69346390	8770	8770	8770	8770	0
288	20231222	162800	69346390	8770	8770	8770	8770	0
289	20231222	162700	69346390	8770	8770	8770	8770	0
290	20231222	162600	69346390	8770	8770	8770	8770	0
291	20231222	162500	69346390	8770	8770	8770	8770	0
292	20231222	162400	69346390	8770	8770	8770	8770	0
293	20231222	162300	69346390	8770	8770	8770	8770	0
294	20231222	162200	69346390	8770	8770	8770	8770	0
295	20231222	162100	69346390	8770	8770	8770	8770	0
296	20231222	162000	69346390	8770	8770	8770	8770	0
297	20231222	161900	69346390	8770	8770	8770	8770	0
298	20231222	161800	69346390	8770	8770	8770	8770	0
299	20231222	161700	69346390	8770	8770	8770	8770	0
300	20231222	161600	69346390	8770	8770	8770	8770	0
301	20231222	161500	69346390	8770	8770	8770	8770	0
302	20231222	161400	69346390	8770	8770	8770	8770	40
303	20231222	161300	69346390	8770	8770	8770	8770	0
304	20231222	161200	69346390	8770	8770	8770	8770	0
305	20231222	161100	69346390	8770	8770	8770	8770	0
306	20231222	161000	69346390	8770	8770	8770	8770	0
307	20231222	160900	69346390	8770	8770	8770	8770	0
308	20231222	160800	69346390	8770	8770	8770	8770	0
309	20231222	160700	69346390	8770	8770	8770	8770	0
310	20231222	160600	69346390	8770	8770	8770	8770	0
311	20231222	160500	69346390	8770	8770	8770	8770	0
312	20231222	160400	69346390	8770	8770	8770	8770	0
313	20231222	160300	69346390	8770	8770	8770	8770	0
314	20231222	160200	69346390	8770	8770	8770	8770	0
315	20231222	160100	69346390	8770	8770	8770	8770	0
316	20231222	160000	69346390	8770	8770	8770	8770	0
317	20231222	155900	69346390	8770	8770	8770	8770	0
318	20231222	155800	69346390	8770	8770	8770	8770	0
319	20231222	155700	69346390	8770	8770	8770	8770	0
320	20231222	155600	69346390	8770	8770	8770	8770	0
321	20231222	155500	69346390	8770	8770	8770	8770	0
322	20231222	155400	69346390	8770	8770	8770	8770	0
323	20231222	155300	69346390	8770	8770	8770	8770	0
324	20231222	155200	69346390	8770	8770	8770	8770	0
325	20231222	155100	69346390	8770	8770	8770	8770	0
326	20231222	155000	69346390	8770	8770	8770	8770	0
327	20231222	154900	69346390	8770	8770	8770	8770	0
328	20231222	154800	69346390	8770	8770	8770	8770	0
329	20231222	154700	69346390	8770	8770	8770	8770	0
330	20231222	154600	69346390	8770	8770	8770	8770	0
331	20231222	154500	69346390	8770	8770	8770	8770	0
332	20231222	154400	69346390	8770	8770	8770	8770	40
333	20231222	154300	69346390	8770	8770	8770	8770	0
334	20231222	154200	69346390	8770	8770	8770	8770	0
335	20231222	154100	69346390	8770	8770	8770	8770	0
336	20231222	154000	69346390	8770	8770	8770	8770	0
337	20231222	153900	69346390	8770	8770	8770	8770	0
338	20231222	153800	69346390	8770	8770	8770	8770	0
339	20231222	153700	69346390	8770	8770	8770	8770	0
340	20231222	153600	69346390	8770	8770	8770	8770	0
341	20231222	153500	69346390	8770	8770	8770	8770	0
342	20231222	153400	69346390	8770	8770	8770	8770	0
343	20231222	153300	69346390	8770	8770	8770	8770	0
344	20231222	153200	69346390	8770	8770	8770	8770	0
345	20231222	153100	69346390	8770	8770	8770	8770	0
346	20231222	153000	69346390	8770	8770	8770	8770	40
347	20231222	152900	68995590	8770	8770	8770	8770	0
348	20231222	152800	68995590	8770	8770	8770	8770	0
349	20231222	152700	68995590	8770	8770	8770	8770	0
350	20231222	152600	68995590	8770	8770	8770	8770	0
351	20231222	152500	68995590	8770	8770	8770	8770	0
352	20231222	152400	68995590	8770	8770	8770	8770	0
353	20231222	152300	68995590	8770	8770	8770	8770	0
354	20231222	152200	68995590	8770	8770	8770	8770	0
355	20231222	152100	68995590	8770	8770	8770	8770	0
356	20231222	152000	68995590	8770	8770	8770	8770	0
357	20231222	151900	68995590	8770	8770	8770	8770	0
358	20231222	151800	68995590	8770	8770	8770	8770	1
359	20231222	151700	68986820	8770	8770	8770	8770	0
360	20231222	151600	68986820	8770	8740	8770	8700	22
361	20231222	151500	68794650	8770	8760	8770	8750	25
362	20231222	151400	68575430	8770	8710	8770	8700	39
363	20231222	151300	68234880	8760	8760	8760	8710	8
364	20231222	151200	68164850	8760	8760	8760	8760	0
365	20231222	151100	68164850	8760	8760	8760	8760	23
366	20231222	151000	67963370	8770	8770	8770	8770	4
367	20231222	150900	67928290	8770	8770	8770	8770	414
368	20231222	150800	64297510	8770	8770	8770	8770	0
369	20231222	150700	64297510	8770	8770	8770	8770	123
370	20231222	150600	63218800	8770	8770	8770	8770	0
371	20231222	150500	63218800	8770	8770	8770	8770	0
372	20231222	150400	63218800	8770	8770	8770	8770	0
373	20231222	150300	63218800	8770	8770	8770	8770	24
374	20231222	150200	63008320	8770	8770	8770	8770	0
375	20231222	150100	63008320	8770	8770	8770	8770	0
376	20231222	150000	63008320	8770	8770	8770	8770	0
377	20231222	145900	63008320	8770	8770	8770	8770	21
378	20231222	145800	62824150	8770	8770	8770	8770	0
379	20231222	145700	62824150	8770	8770	8770	8770	0
380	20231222	145600	62824150	8770	8770	8770	8770	0
381	20231222	145500	62824150	8770	8700	8770	8700	6
382	20231222	145400	62771880	8770	8770	8770	8770	22
383	20231222	145300	62578940	8770	8770	8770	8770	0
384	20231222	145200	62578940	8770	8770	8770	8770	0
385	20231222	145100	62578940	8770	8770	8770	8770	0
386	20231222	145000	62578940	8770	8770	8770	8770	22
387	20231222	144900	62386000	8770	8770	8770	8770	0
388	20231222	144800	62386000	8770	8770	8770	8770	0
389	20231222	144700	62386000	8770	8770	8770	8770	0
390	20231222	144600	62386000	8770	8770	8770	8770	23
391	20231222	144500	62184290	8770	8770	8770	8770	0
392	20231222	144400	62184290	8770	8770	8770	8770	0
393	20231222	144300	62184290	8770	8770	8770	8770	0
394	20231222	144200	62184290	8770	8770	8770	8770	21
395	20231222	144100	62000120	8770	8770	8770	8770	0
396	20231222	144000	62000120	8770	8770	8770	8770	0
397	20231222	143900	62000120	8770	8770	8770	8770	0
398	20231222	143800	62000120	8770	8770	8770	8770	0
399	20231222	143700	62000120	8770	8770	8770	8770	24
400	20231222	143600	61789640	8770	8770	8770	8770	0
401	20231222	143500	61789640	8770	8770	8770	8770	0
402	20231222	143400	61789640	8770	8770	8770	8770	0
403	20231222	143300	61789640	8770	8770	8770	8770	21
404	20231222	143200	61605470	8770	8770	8770	8770	0
405	20231222	143100	61605470	8770	8770	8770	8770	0
406	20231222	143000	61605470	8770	8770	8770	8770	0
407	20231222	142900	61605470	8770	8770	8770	8770	24
408	20231222	142800	61394990	8770	8770	8770	8770	1
409	20231222	142700	61386220	8770	8770	8770	8770	0
410	20231222	142600	61386220	8770	8770	8770	8770	0
411	20231222	142500	61386220	8770	8770	8770	8770	20
412	20231222	142400	61210820	8770	8770	8770	8770	0
413	20231222	142300	61210820	8770	8770	8770	8770	0
414	20231222	142200	61210820	8770	8770	8770	8770	0
415	20231222	142100	61210820	8770	8770	8770	8770	24
416	20231222	142000	61000340	8770	8770	8770	8770	0
417	20231222	141900	61000340	8770	8770	8770	8770	2
418	20231222	141800	60982800	8770	8770	8770	8770	3
419	20231222	141700	60956490	8770	8770	8770	8770	0
420	20231222	141600	60956490	8770	8730	8770	8700	80
421	20231222	141500	60256700	8770	8740	8770	8740	3
422	20231222	141400	60230420	8770	8770	8770	8770	20
423	20231222	141300	60055020	8770	8770	8770	8770	0
424	20231222	141200	60055020	8770	8770	8770	8770	24
425	20231222	141100	59844540	8770	8770	8770	8770	0
426	20231222	141000	59844540	8770	8770	8770	8770	0
427	20231222	140900	59844540	8770	8770	8770	8770	10
428	20231222	140800	59756840	8770	8770	8770	8770	20
429	20231222	140700	59581440	8770	8770	8770	8770	0
430	20231222	140600	59581440	8770	8770	8770	8770	114
431	20231222	140500	58581660	8770	8770	8770	8770	0
432	20231222	140400	58581660	8770	8770	8770	8770	23
433	20231222	140300	58379950	8770	8770	8770	8770	0
434	20231222	140200	58379950	8770	8770	8770	8770	11
435	20231222	140100	58283480	8770	8770	8770	8770	0
436	20231222	140000	58283480	8770	8770	8770	8770	0
437	20231222	135900	58283480	8770	8770	8770	8770	22
438	20231222	135800	58090540	8770	8770	8770	8770	0
439	20231222	135700	58090540	8770	8770	8770	8770	0
440	20231222	135600	58090540	8770	8740	8770	8730	10
441	20231222	135500	58003190	8770	8770	8770	8770	72
442	20231222	135400	57371750	8770	8770	8770	8770	0
443	20231222	135300	57371750	8770	8770	8770	8770	0
444	20231222	135200	57371750	8770	8770	8770	8770	0
445	20231222	135100	57371750	8770	8770	8770	8770	21
446	20231222	135000	57187580	8740	8740	8740	8740	0
447	20231222	134900	57187580	8740	8740	8740	8740	4
448	20231222	134800	57152620	8770	8770	8770	8770	0
449	20231222	134700	57152620	8770	8770	8770	8770	24
450	20231222	134600	56942140	8770	8770	8770	8770	0
451	20231222	134500	56942140	8770	8770	8770	8770	0
452	20231222	134400	56942140	8770	8770	8770	8770	0
453	20231222	134300	56942140	8770	8770	8770	8770	21
454	20231222	134200	56757970	8760	8760	8760	8760	0
455	20231222	134100	56757970	8760	8760	8760	8760	0
456	20231222	134000	56757970	8760	8760	8760	8760	0
457	20231222	133900	56757970	8760	8760	8760	8760	0
458	20231222	133800	56757970	8760	8760	8760	8760	23
459	20231222	133700	56556490	8760	8760	8760	8760	0
460	20231222	133600	56556490	8760	8760	8760	8760	0
461	20231222	133500	56556490	8760	8760	8760	8760	0
462	20231222	133400	56556490	8760	8760	8760	8690	588
463	20231222	133300	51432090	8760	8760	8760	8760	0
464	20231222	133200	51432090	8760	8760	8760	8760	0
465	20231222	133100	51432090	8760	8760	8760	8760	5
466	20231222	133000	51388290	8770	8770	8770	8770	23
467	20231222	132900	51186580	8760	8760	8760	8760	0
468	20231222	132800	51186580	8760	8760	8760	8760	191
469	20231222	132700	49513420	8770	8770	8770	8770	0
470	20231222	132600	49513420	8770	8770	8770	8770	21
471	20231222	132500	49329250	8770	8770	8770	8770	0
472	20231222	132400	49329250	8770	8770	8770	8770	0
473	20231222	132300	49329250	8770	8770	8770	8770	0
474	20231222	132200	49329250	8770	8770	8770	8770	0
475	20231222	132100	49329250	8770	8770	8770	8770	23
476	20231222	132000	49127540	8770	8770	8770	8770	0
477	20231222	131900	49127540	8770	8770	8770	8770	0
478	20231222	131800	49127540	8770	8770	8770	8770	0
479	20231222	131700	49127540	8770	8770	8770	8770	22
480	20231222	131600	48934600	8770	8770	8770	8770	5
481	20231222	131500	48890750	8770	8770	8770	8770	0
482	20231222	131400	48890750	8770	8770	8770	8770	1
483	20231222	131300	48881980	8780	8780	8780	8780	24
484	20231222	131200	48671260	8770	8770	8770	8770	2
485	20231222	131100	48653720	8770	8770	8770	8770	0
486	20231222	131000	48653720	8770	8770	8770	8770	0
487	20231222	130900	48653720	8770	8770	8770	8770	12
488	20231222	130800	48548480	8770	8770	8770	8770	0
489	20231222	130700	48548480	8770	8770	8770	8770	147
490	20231222	130600	47259290	8770	8770	8770	8770	0
491	20231222	130500	47259290	8770	8770	8770	8770	124
492	20231222	130400	46171810	8770	8770	8770	8770	0
493	20231222	130300	46171810	8770	8770	8770	8770	0
494	20231222	130200	46171810	8770	8770	8770	8770	0
495	20231222	130100	46171810	8770	8770	8770	8770	0
496	20231222	130000	46171810	8770	8770	8770	8770	21
497	20231222	125900	45987640	8770	8770	8770	8770	11
498	20231222	125800	45891170	8770	8770	8770	8770	0
499	20231222	125700	45891170	8770	8770	8770	8770	0
500	20231222	125600	45891170	8770	8770	8770	8770	15
501	20231222	125500	45759620	8770	8770	8770	8770	5
502	20231222	125400	45715770	8770	8770	8770	8770	0
503	20231222	125300	45715770	8770	8770	8770	8770	0
504	20231222	125200	45715770	8770	8770	8770	8770	23
505	20231222	125100	45514060	8780	8780	8780	8780	0
506	20231222	125000	45514060	8780	8780	8780	8780	0
507	20231222	124900	45514060	8780	8780	8780	8780	0
508	20231222	124800	45514060	8780	8780	8780	8780	23
509	20231222	124700	45312120	8770	8770	8770	8770	191
510	20231222	124600	43637050	8780	8780	8780	8780	0
511	20231222	124500	43637050	8780	8780	8780	8780	0
512	20231222	124400	43637050	8780	8770	8780	8770	63
513	20231222	124300	43084390	8780	8780	8780	8780	22
514	20231222	124200	42891230	8780	8780	8780	8780	0
515	20231222	124100	42891230	8780	8780	8780	8780	1
516	20231222	124000	42882450	8770	8770	8770	8770	324
517	20231222	123900	40040970	8770	8770	8770	8770	22
518	20231222	123800	39848030	8770	8770	8770	8770	0
519	20231222	123700	39848030	8770	8770	8770	8770	10
520	20231222	123600	39760330	8770	8770	8770	8770	0
521	20231222	123500	39760330	8770	8730	8770	8730	56
522	20231222	123400	39270570	8770	8770	8770	8770	0
523	20231222	123300	39270570	8770	8770	8770	8770	0
524	20231222	123200	39270570	8770	8770	8770	8770	114
525	20231222	123100	38270790	8770	8770	8770	8770	23
526	20231222	123000	38069080	8770	8770	8770	8770	0
527	20231222	122900	38069080	8770	8770	8770	8770	0
528	20231222	122800	38069080	8770	8770	8770	8770	0
529	20231222	122700	38069080	8770	8770	8770	8770	22
530	20231222	122600	37876140	8770	8770	8770	8770	0
531	20231222	122500	37876140	8770	8770	8770	8770	0
532	20231222	122400	37876140	8770	8770	8770	8770	0
533	20231222	122300	37876140	8770	8770	8770	8770	0
534	20231222	122200	37876140	8770	8770	8770	8770	23
535	20231222	122100	37674430	8770	8770	8770	8770	0
536	20231222	122000	37674430	8770	8770	8770	8770	0
537	20231222	121900	37674430	8770	8770	8770	8770	0
538	20231222	121800	37674430	8770	8770	8770	8770	21
539	20231222	121700	37490260	8770	8770	8770	8770	0
540	20231222	121600	37490260	8770	8770	8770	8770	0
541	20231222	121500	37490260	8770	8770	8770	8770	0
542	20231222	121400	37490260	8770	8770	8770	8770	24
543	20231222	121300	37279780	8720	8720	8720	8720	30
544	20231222	121200	37018180	8770	8770	8770	8770	0
545	20231222	121100	37018180	8770	8770	8770	8770	0
546	20231222	121000	37018180	8770	8770	8770	8770	20
547	20231222	120900	36842780	8770	8770	8770	8770	0
548	20231222	120800	36842780	8770	8770	8770	8770	0
549	20231222	120700	36842780	8770	8770	8770	8770	0
550	20231222	120600	36842780	8770	8770	8770	8770	0
551	20231222	120500	36842780	8770	8770	8770	8770	25
552	20231222	120400	36623530	8760	8760	8760	8760	0
553	20231222	120300	36623530	8760	8760	8760	8760	0
554	20231222	120200	36623530	8760	8760	8760	8760	0
555	20231222	120100	36623530	8760	8760	8760	8760	20
556	20231222	120000	36448330	8760	8760	8760	8760	0
557	20231222	115900	36448330	8760	8760	8760	8760	0
558	20231222	115800	36448330	8760	8760	8760	8760	0
559	20231222	115700	36448330	8760	8760	8760	8760	23
560	20231222	115600	36246850	8770	8770	8770	8770	0
561	20231222	115500	36246850	8770	8770	8770	8770	0
562	20231222	115400	36246850	8770	8770	8770	8770	0
563	20231222	115300	36246850	8770	8770	8770	8770	22
564	20231222	115200	36053910	8770	8770	8770	8770	0
565	20231222	115100	36053910	8770	8770	8770	8770	0
566	20231222	115000	36053910	8770	8770	8770	8770	0
567	20231222	114900	36053910	8770	8770	8770	8770	25
568	20231222	114800	35834660	8770	8770	8770	8770	0
569	20231222	114700	35834660	8770	8770	8770	8770	0
570	20231222	114600	35834660	8770	8770	8770	8770	0
571	20231222	114500	35834660	8770	8770	8770	8770	0
572	20231222	114400	35834660	8770	8770	8770	8770	20
573	20231222	114300	35659260	8770	8770	8770	8770	0
574	20231222	114200	35659260	8770	8770	8770	8770	12
575	20231222	114100	35554020	8770	8770	8770	8770	0
576	20231222	114000	35554020	8770	8770	8770	8770	25
577	20231222	113900	35334770	8770	8770	8770	8770	1
578	20231222	113800	35326000	8770	8770	8770	8770	0
579	20231222	113700	35326000	8770	8770	8770	8770	0
580	20231222	113600	35326000	8770	8770	8770	8770	20
581	20231222	113500	35150600	8780	8780	8780	8780	0
582	20231222	113400	35150600	8780	8780	8780	8780	0
583	20231222	113300	35150600	8780	8780	8780	8780	0
584	20231222	113200	35150600	8780	8780	8780	8780	23
585	20231222	113100	34948660	8780	8780	8780	8780	0
586	20231222	113000	34948660	8780	8780	8780	8780	0
587	20231222	112900	34948660	8780	8780	8780	8780	0
588	20231222	112800	34948660	8780	8780	8780	8780	1
589	20231222	112700	34939880	8770	8770	8770	8770	22
590	20231222	112600	34746940	8760	8760	8760	8760	0
591	20231222	112500	34746940	8760	8760	8760	8760	9
592	20231222	112400	34668100	8760	8760	8760	8760	0
593	20231222	112300	34668100	8760	8760	8760	8760	23
594	20231222	112200	34466620	8750	8750	8750	8750	0
595	20231222	112100	34466620	8750	8750	8750	8750	0
596	20231222	112000	34466620	8750	8750	8750	8750	0
597	20231222	111900	34466620	8750	8750	8750	8750	17
598	20231222	111800	34317870	8750	8750	8750	8750	50
599	20231222	111700	33880370	8750	8750	8750	8750	7
600	20231222	111600	33819120	8750	8750	8750	8750	5
601	20231222	111500	33775370	8750	8740	8750	8740	824
602	20231222	111400	26573370	8740	8740	8740	8740	0
603	20231222	111300	26573370	8740	8740	8740	8740	0
604	20231222	111200	26573370	8740	8740	8740	8740	0
605	20231222	111100	26573370	8740	8740	8740	8740	22
606	20231222	111000	26381090	8740	8740	8740	8740	0
607	20231222	110900	26381090	8740	8740	8740	8740	0
608	20231222	110800	26381090	8740	8740	8740	8740	0
609	20231222	110700	26381090	8740	8740	8740	8740	0
610	20231222	110600	26381090	8740	8740	8740	8740	22
611	20231222	110500	26188810	8730	8730	8730	8730	0
612	20231222	110400	26188810	8730	8730	8740	8730	31
613	20231222	110300	25918170	8730	8730	8730	8730	1
614	20231222	110200	25909440	8730	8730	8730	8730	22
615	20231222	110100	25717380	8710	8710	8710	8710	0
616	20231222	110000	25717380	8710	8710	8710	8710	73
617	20231222	105900	25081550	8710	8710	8710	8710	0
618	20231222	105800	25081550	8710	8710	8710	8710	24
619	20231222	105700	24872510	8710	8710	8710	8710	0
620	20231222	105600	24872510	8710	8710	8710	8710	0
621	20231222	105500	24872510	8710	8710	8710	8710	0
622	20231222	105400	24872510	8710	8710	8710	8710	20
623	20231222	105300	24698310	8650	8650	8650	8650	0
624	20231222	105200	24698310	8650	8650	8650	8650	91
625	20231222	105100	23911160	8710	8710	8710	8710	1
626	20231222	105000	23902450	8710	8710	8710	8710	9
627	20231222	104900	23824060	8710	8710	8710	8710	16
628	20231222	104800	23684700	8710	8710	8710	8710	0
629	20231222	104700	23684700	8710	8690	8710	8650	218
630	20231222	104600	21794570	8740	8740	8740	8740	228
631	20231222	104500	19801850	8740	8740	8740	8740	21
632	20231222	104400	19618310	8740	8690	8740	8690	2
633	20231222	104300	19600880	8740	8740	8740	8740	0
634	20231222	104200	19600880	8740	8740	8740	8740	0
635	20231222	104100	19600880	8740	8740	8740	8740	22
636	20231222	104000	19408600	8740	8740	8740	8740	0
637	20231222	103900	19408600	8740	8740	8740	8740	2
638	20231222	103800	19391120	8740	8740	8740	8740	0
639	20231222	103700	19391120	8740	8740	8740	8740	22
640	20231222	103600	19198840	8690	8690	8690	8690	0
641	20231222	103500	19198840	8690	8690	8690	8690	0
642	20231222	103400	19198840	8690	8690	8690	8690	50
643	20231222	103300	18764340	8740	8740	8740	8740	24
644	20231222	103200	18554580	8740	8740	8740	8740	0
645	20231222	103100	18554580	8740	8740	8740	8740	0
646	20231222	103000	18554580	8740	8740	8740	8740	0
647	20231222	102900	18554580	8740	8740	8740	8740	0
648	20231222	102800	18554580	8740	8740	8740	8740	21
649	20231222	102700	18371040	8740	8740	8740	8740	0
650	20231222	102600	18371040	8740	8740	8740	8740	0
651	20231222	102500	18371040	8740	8740	8740	8740	0
652	20231222	102400	18371040	8740	8740	8740	8740	24
653	20231222	102300	18161280	8740	8740	8740	8740	50
654	20231222	102200	17724280	8740	8740	8740	8740	0
655	20231222	102100	17724280	8740	8740	8740	8740	0
656	20231222	102000	17724280	8740	8740	8740	8740	20
657	20231222	101900	17549480	8750	8750	8750	8750	0
658	20231222	101800	17549480	8750	8750	8750	8750	0
659	20231222	101700	17549480	8750	8750	8750	8750	0
660	20231222	101600	17549480	8750	8750	8750	8750	23
661	20231222	101500	17348230	8720	8720	8720	8720	0
662	20231222	101400	17348230	8720	8720	8720	8720	0
663	20231222	101300	17348230	8720	8720	8720	8720	0
664	20231222	101200	17348230	8720	8720	8720	8720	50
665	20231222	101100	16912230	8720	8720	8720	8720	22
666	20231222	101000	16720390	8720	8720	8720	8720	0
667	20231222	100900	16720390	8720	8720	8720	8720	0
668	20231222	100800	16720390	8720	8720	8720	8720	1
669	20231222	100700	16711670	8720	8720	8720	8720	22
670	20231222	100600	16519830	8700	8700	8700	8700	0
671	20231222	100500	16519830	8700	8700	8700	8700	0
672	20231222	100400	16519830	8700	8700	8700	8700	59
673	20231222	100300	16006530	8700	8700	8700	8700	22
674	20231222	100200	15815130	8700	8700	8700	8700	0
675	20231222	100100	15815130	8700	8700	8700	8700	0
676	20231222	100000	15815130	8700	8700	8700	8700	0
677	20231222	095900	15815130	8700	8700	8700	8700	24
678	20231222	095800	15606330	8700	8700	8700	8700	1
679	20231222	095700	15597630	8700	8700	8700	8700	0
680	20231222	095600	15597630	8700	8700	8700	8700	0
681	20231222	095500	15597630	8700	8700	8700	8700	21
682	20231222	095400	15414930	8700	8700	8700	8700	0
683	20231222	095300	15414930	8700	8700	8700	8700	0
684	20231222	095200	15414930	8700	8700	8700	8700	0
685	20231222	095100	15414930	8700	8700	8700	8700	1
686	20231222	095000	15406230	8700	8700	8700	8700	22
687	20231222	094900	15214830	8700	8700	8700	8700	0
688	20231222	094800	15214830	8700	8700	8700	8700	0
689	20231222	094700	15214830	8700	8700	8700	8700	0
690	20231222	094600	15214830	8700	8700	8700	8700	25
691	20231222	094500	14997330	8700	8700	8700	8700	0
692	20231222	094400	14997330	8700	8700	8700	8700	0
693	20231222	094300	14997330	8700	8700	8700	8700	0
694	20231222	094200	14997330	8700	8660	8700	8660	28
695	20231222	094100	14753850	8700	8700	8700	8700	0
696	20231222	094000	14753850	8700	8700	8700	8700	0
697	20231222	093900	14753850	8700	8700	8700	8700	1
698	20231222	093800	14745150	8700	8700	8700	8700	21
699	20231222	093700	14562450	8650	8650	8650	8650	0
700	20231222	093600	14562450	8650	8650	8650	8650	0
701	20231222	093500	14562450	8650	8650	8650	8650	108
702	20231222	093400	13628250	8700	8700	8700	8700	4
703	20231222	093300	13593450	8700	8700	8700	8700	28
704	20231222	093200	13349850	8690	8690	8690	8690	101
705	20231222	093100	12472160	8700	8700	8700	8700	16
706	20231222	093000	12332960	8700	8700	8700	8700	0
707	20231222	092900	12332960	8700	8700	8700	8700	21
708	20231222	092800	12150260	8700	8700	8700	8700	0
709	20231222	092700	12150260	8700	8700	8700	8700	100
710	20231222	092600	11280260	8700	8700	8700	8700	0
711	20231222	092500	11280260	8700	8700	8700	8700	22
712	20231222	092400	11088860	8700	8700	8700	8700	1
713	20231222	092300	11080160	8650	8650	8650	8650	0
714	20231222	092200	11080160	8650	8650	8650	8650	0
715	20231222	092100	11080160	8650	8660	8660	8650	119
716	20231222	092000	10049630	8670	8670	8670	8670	22
717	20231222	091900	9858890	8750	8750	8750	8750	0
718	20231222	091800	9858890	8750	8670	8750	8670	8
719	20231222	091700	9789130	8700	8740	8740	8700	27
720	20231222	091600	9553270	8740	8740	8740	8740	1
721	20231222	091500	9544530	8670	8750	8750	8660	27
722	20231222	091400	9310160	8670	8670	8670	8660	127
723	20231222	091300	8210130	8750	8750	8750	8750	0
724	20231222	091200	8210130	8750	8750	8750	8660	45
725	20231222	091100	7818360	8670	8680	8680	8660	302
726	20231222	091000	5201100	8680	8690	8690	8680	176
727	20231222	090900	3673360	8770	8770	8770	8770	0
728	20231222	090800	3673360	8770	8710	8770	8710	28
729	20231222	090700	3428040	8770	8770	8770	8770	0
730	20231222	090600	3428040	8770	8770	8770	8770	0
731	20231222	090500	3428040	8770	8770	8770	8770	21
732	20231222	090400	3243870	8770	8770	8770	8770	0
733	20231222	090300	3243870	8770	8770	8770	8770	10
734	20231222	090200	3156170	8770	8770	8770	8770	1
735	20231222	090100	3147400	8680	8680	8680	8680	0
736	20231222	090000	3147400	8680	8710	8730	8680	362