KissMeData/413640/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	212200	569870450	9510	9510	9510	9510	5372
3	20231222	212100	569870450	9510	9510	9510	9510	0
4	20231222	212000	569870450	9510	9510	9510	9510	0
5	20231222	211900	569870450	9510	9510	9510	9510	0
6	20231222	211800	569870450	9510	9510	9510	9510	0
7	20231222	211700	569870450	9510	9510	9510	9510	0
8	20231222	211600	569870450	9510	9510	9510	9510	0
9	20231222	211500	569870450	9510	9510	9510	9510	0
10	20231222	211400	569870450	9510	9510	9510	9510	0
11	20231222	211300	569870450	9510	9510	9510	9510	0
12	20231222	211200	569870450	9510	9510	9510	9510	0
13	20231222	211100	569870450	9510	9510	9510	9510	0
14	20231222	211000	569870450	9510	9510	9510	9510	0
15	20231222	210900	569870450	9510	9510	9510	9510	0
16	20231222	210800	569870450	9510	9510	9510	9510	0
17	20231222	210700	569870450	9510	9510	9510	9510	0
18	20231222	210600	569870450	9510	9510	9510	9510	0
19	20231222	210500	569870450	9510	9510	9510	9510	0
20	20231222	210400	569870450	9510	9510	9510	9510	0
21	20231222	210300	569870450	9510	9510	9510	9510	0
22	20231222	210200	569870450	9510	9510	9510	9510	0
23	20231222	210100	569870450	9510	9510	9510	9510	0
24	20231222	210000	569870450	9510	9510	9510	9510	0
25	20231222	205900	569870450	9510	9510	9510	9510	0
26	20231222	205800	569870450	9510	9510	9510	9510	0
27	20231222	205700	569870450	9510	9510	9510	9510	0
28	20231222	205600	569870450	9510	9510	9510	9510	0
29	20231222	205500	569870450	9510	9510	9510	9510	0
30	20231222	205400	569870450	9510	9510	9510	9510	0
31	20231222	205300	569870450	9510	9510	9510	9510	0
32	20231222	205200	569870450	9510	9510	9510	9510	5372
33	20231222	205100	569870450	9510	9510	9510	9510	0
34	20231222	205000	569870450	9510	9510	9510	9510	0
35	20231222	204900	569870450	9510	9510	9510	9510	0
36	20231222	204800	569870450	9510	9510	9510	9510	0
37	20231222	204700	569870450	9510	9510	9510	9510	0
38	20231222	204600	569870450	9510	9510	9510	9510	0
39	20231222	204500	569870450	9510	9510	9510	9510	0
40	20231222	204400	569870450	9510	9510	9510	9510	0
41	20231222	204300	569870450	9510	9510	9510	9510	0
42	20231222	204200	569870450	9510	9510	9510	9510	0
43	20231222	204100	569870450	9510	9510	9510	9510	0
44	20231222	204000	569870450	9510	9510	9510	9510	0
45	20231222	203900	569870450	9510	9510	9510	9510	0
46	20231222	203800	569870450	9510	9510	9510	9510	0
47	20231222	203700	569870450	9510	9510	9510	9510	0
48	20231222	203600	569870450	9510	9510	9510	9510	0
49	20231222	203500	569870450	9510	9510	9510	9510	0
50	20231222	203400	569870450	9510	9510	9510	9510	0
51	20231222	203300	569870450	9510	9510	9510	9510	0
52	20231222	203200	569870450	9510	9510	9510	9510	0
53	20231222	203100	569870450	9510	9510	9510	9510	0
54	20231222	203000	569870450	9510	9510	9510	9510	0
55	20231222	202900	569870450	9510	9510	9510	9510	0
56	20231222	202800	569870450	9510	9510	9510	9510	0
57	20231222	202700	569870450	9510	9510	9510	9510	0
58	20231222	202600	569870450	9510	9510	9510	9510	0
59	20231222	202500	569870450	9510	9510	9510	9510	0
60	20231222	202400	569870450	9510	9510	9510	9510	0
61	20231222	202300	569870450	9510	9510	9510	9510	0
62	20231222	202200	569870450	9510	9510	9510	9510	5372
63	20231222	202100	569870450	9510	9510	9510	9510	0
64	20231222	202000	569870450	9510	9510	9510	9510	0
65	20231222	201900	569870450	9510	9510	9510	9510	0
66	20231222	201800	569870450	9510	9510	9510	9510	0
67	20231222	201700	569870450	9510	9510	9510	9510	0
68	20231222	201600	569870450	9510	9510	9510	9510	0
69	20231222	201500	569870450	9510	9510	9510	9510	0
70	20231222	201400	569870450	9510	9510	9510	9510	0
71	20231222	201300	569870450	9510	9510	9510	9510	0
72	20231222	201200	569870450	9510	9510	9510	9510	0
73	20231222	201100	569870450	9510	9510	9510	9510	0
74	20231222	201000	569870450	9510	9510	9510	9510	0
75	20231222	200900	569870450	9510	9510	9510	9510	0
76	20231222	200800	569870450	9510	9510	9510	9510	0
77	20231222	200700	569870450	9510	9510	9510	9510	0
78	20231222	200600	569870450	9510	9510	9510	9510	0
79	20231222	200500	569870450	9510	9510	9510	9510	0
80	20231222	200400	569870450	9510	9510	9510	9510	0
81	20231222	200300	569870450	9510	9510	9510	9510	0
82	20231222	200200	569870450	9510	9510	9510	9510	0
83	20231222	200100	569870450	9510	9510	9510	9510	0
84	20231222	200000	569870450	9510	9510	9510	9510	0
85	20231222	195900	569870450	9510	9510	9510	9510	0
86	20231222	195800	569870450	9510	9510	9510	9510	0
87	20231222	195700	569870450	9510	9510	9510	9510	0
88	20231222	195600	569870450	9510	9510	9510	9510	0
89	20231222	195500	569870450	9510	9510	9510	9510	0
90	20231222	195400	569870450	9510	9510	9510	9510	0
91	20231222	195300	569870450	9510	9510	9510	9510	0
92	20231222	195200	569870450	9510	9510	9510	9510	5372
93	20231222	195100	569870450	9510	9510	9510	9510	0
94	20231222	195000	569870450	9510	9510	9510	9510	0
95	20231222	194900	569870450	9510	9510	9510	9510	0
96	20231222	194800	569870450	9510	9510	9510	9510	0
97	20231222	194700	569870450	9510	9510	9510	9510	0
98	20231222	194600	569870450	9510	9510	9510	9510	0
99	20231222	194500	569870450	9510	9510	9510	9510	0
100	20231222	194400	569870450	9510	9510	9510	9510	0
101	20231222	194300	569870450	9510	9510	9510	9510	0
102	20231222	194200	569870450	9510	9510	9510	9510	0
103	20231222	194100	569870450	9510	9510	9510	9510	0
104	20231222	194000	569870450	9510	9510	9510	9510	0
105	20231222	193900	569870450	9510	9510	9510	9510	0
106	20231222	193800	569870450	9510	9510	9510	9510	0
107	20231222	193700	569870450	9510	9510	9510	9510	0
108	20231222	193600	569870450	9510	9510	9510	9510	0
109	20231222	193500	569870450	9510	9510	9510	9510	0
110	20231222	193400	569870450	9510	9510	9510	9510	0
111	20231222	193300	569870450	9510	9510	9510	9510	0
112	20231222	193200	569870450	9510	9510	9510	9510	0
113	20231222	193100	569870450	9510	9510	9510	9510	0
114	20231222	193000	569870450	9510	9510	9510	9510	0
115	20231222	192900	569870450	9510	9510	9510	9510	0
116	20231222	192800	569870450	9510	9510	9510	9510	0
117	20231222	192700	569870450	9510	9510	9510	9510	0
118	20231222	192600	569870450	9510	9510	9510	9510	0
119	20231222	192500	569870450	9510	9510	9510	9510	0
120	20231222	192400	569870450	9510	9510	9510	9510	0
121	20231222	192300	569870450	9510	9510	9510	9510	0
122	20231222	192200	569870450	9510	9510	9510	9510	5372
123	20231222	192100	569870450	9510	9510	9510	9510	0
124	20231222	192000	569870450	9510	9510	9510	9510	0
125	20231222	191900	569870450	9510	9510	9510	9510	0
126	20231222	191800	569870450	9510	9510	9510	9510	0
127	20231222	191700	569870450	9510	9510	9510	9510	0
128	20231222	191600	569870450	9510	9510	9510	9510	0
129	20231222	191500	569870450	9510	9510	9510	9510	0
130	20231222	191400	569870450	9510	9510	9510	9510	0
131	20231222	191300	569870450	9510	9510	9510	9510	0
132	20231222	191200	569870450	9510	9510	9510	9510	0
133	20231222	191100	569870450	9510	9510	9510	9510	0
134	20231222	191000	569870450	9510	9510	9510	9510	0
135	20231222	190900	569870450	9510	9510	9510	9510	0
136	20231222	190800	569870450	9510	9510	9510	9510	0
137	20231222	190700	569870450	9510	9510	9510	9510	0
138	20231222	190600	569870450	9510	9510	9510	9510	0
139	20231222	190500	569870450	9510	9510	9510	9510	0
140	20231222	190400	569870450	9510	9510	9510	9510	0
141	20231222	190300	569870450	9510	9510	9510	9510	0
142	20231222	190200	569870450	9510	9510	9510	9510	0
143	20231222	190100	569870450	9510	9510	9510	9510	0
144	20231222	190000	569870450	9510	9510	9510	9510	0
145	20231222	185900	569870450	9510	9510	9510	9510	0
146	20231222	185800	569870450	9510	9510	9510	9510	0
147	20231222	185700	569870450	9510	9510	9510	9510	0
148	20231222	185600	569870450	9510	9510	9510	9510	0
149	20231222	185500	569870450	9510	9510	9510	9510	0
150	20231222	185400	569870450	9510	9510	9510	9510	0
151	20231222	185300	569870450	9510	9510	9510	9510	0
152	20231222	185200	569870450	9510	9510	9510	9510	5372
153	20231222	185100	569870450	9510	9510	9510	9510	0
154	20231222	185000	569870450	9510	9510	9510	9510	0
155	20231222	184900	569870450	9510	9510	9510	9510	0
156	20231222	184800	569870450	9510	9510	9510	9510	0
157	20231222	184700	569870450	9510	9510	9510	9510	0
158	20231222	184600	569870450	9510	9510	9510	9510	0
159	20231222	184500	569870450	9510	9510	9510	9510	0
160	20231222	184400	569870450	9510	9510	9510	9510	0
161	20231222	184300	569870450	9510	9510	9510	9510	0
162	20231222	184200	569870450	9510	9510	9510	9510	0
163	20231222	184100	569870450	9510	9510	9510	9510	0
164	20231222	184000	569870450	9510	9510	9510	9510	0
165	20231222	183900	569870450	9510	9510	9510	9510	0
166	20231222	183800	569870450	9510	9510	9510	9510	0
167	20231222	183700	569870450	9510	9510	9510	9510	0
168	20231222	183600	569870450	9510	9510	9510	9510	0
169	20231222	183500	569870450	9510	9510	9510	9510	0
170	20231222	183400	569870450	9510	9510	9510	9510	0
171	20231222	183300	569870450	9510	9510	9510	9510	0
172	20231222	183200	569870450	9510	9510	9510	9510	0
173	20231222	183100	569870450	9510	9510	9510	9510	0
174	20231222	183000	569870450	9510	9510	9510	9510	0
175	20231222	182900	569870450	9510	9510	9510	9510	0
176	20231222	182800	569870450	9510	9510	9510	9510	0
177	20231222	182700	569870450	9510	9510	9510	9510	0
178	20231222	182600	569870450	9510	9510	9510	9510	0
179	20231222	182500	569870450	9510	9510	9510	9510	0
180	20231222	182400	569870450	9510	9510	9510	9510	0
181	20231222	182300	569870450	9510	9510	9510	9510	0
182	20231222	182200	569870450	9510	9510	9510	9510	5372
183	20231222	182100	569870450	9510	9510	9510	9510	0
184	20231222	182000	569870450	9510	9510	9510	9510	0
185	20231222	181900	569870450	9510	9510	9510	9510	0
186	20231222	181800	569870450	9510	9510	9510	9510	0
187	20231222	181700	569870450	9510	9510	9510	9510	0
188	20231222	181600	569870450	9510	9510	9510	9510	0
189	20231222	181500	569870450	9510	9510	9510	9510	0
190	20231222	181400	569870450	9510	9510	9510	9510	0
191	20231222	181300	569870450	9510	9510	9510	9510	0
192	20231222	181200	569870450	9510	9510	9510	9510	0
193	20231222	181100	569870450	9510	9510	9510	9510	0
194	20231222	181000	569870450	9510	9510	9510	9510	0
195	20231222	180900	569870450	9510	9510	9510	9510	0
196	20231222	180800	569870450	9510	9510	9510	9510	0
197	20231222	180700	569870450	9510	9510	9510	9510	0
198	20231222	180600	569870450	9510	9510	9510	9510	0
199	20231222	180500	569870450	9510	9510	9510	9510	0
200	20231222	180400	569870450	9510	9510	9510	9510	0
201	20231222	180300	569870450	9510	9510	9510	9510	0
202	20231222	180200	569870450	9510	9510	9510	9510	0
203	20231222	180100	569870450	9510	9510	9510	9510	0
204	20231222	180000	569870450	9510	9510	9510	9510	0
205	20231222	175900	569870450	9510	9510	9510	9510	0
206	20231222	175800	569870450	9510	9510	9510	9510	0
207	20231222	175700	569870450	9510	9510	9510	9510	0
208	20231222	175600	569870450	9510	9510	9510	9510	0
209	20231222	175500	569870450	9510	9510	9510	9510	0
210	20231222	175400	569870450	9510	9510	9510	9510	0
211	20231222	175300	569870450	9510	9510	9510	9510	0
212	20231222	175200	569870450	9510	9510	9510	9510	5372
213	20231222	175100	569870450	9510	9510	9510	9510	0
214	20231222	175000	569870450	9510	9510	9510	9510	0
215	20231222	174900	569870450	9510	9510	9510	9510	0
216	20231222	174800	569870450	9510	9510	9510	9510	0
217	20231222	174700	569870450	9510	9510	9510	9510	0
218	20231222	174600	569870450	9510	9510	9510	9510	0
219	20231222	174500	569870450	9510	9510	9510	9510	0
220	20231222	174400	569870450	9510	9510	9510	9510	0
221	20231222	174300	569870450	9510	9510	9510	9510	0
222	20231222	174200	569870450	9510	9510	9510	9510	0
223	20231222	174100	569870450	9510	9510	9510	9510	0
224	20231222	174000	569870450	9510	9510	9510	9510	0
225	20231222	173900	569870450	9510	9510	9510	9510	0
226	20231222	173800	569870450	9510	9510	9510	9510	0
227	20231222	173700	569870450	9510	9510	9510	9510	0
228	20231222	173600	569870450	9510	9510	9510	9510	0
229	20231222	173500	569870450	9510	9510	9510	9510	0
230	20231222	173400	569870450	9510	9510	9510	9510	0
231	20231222	173300	569870450	9510	9510	9510	9510	0
232	20231222	173200	569870450	9510	9510	9510	9510	0
233	20231222	173100	569870450	9510	9510	9510	9510	0
234	20231222	173000	569870450	9510	9510	9510	9510	0
235	20231222	172900	569870450	9510	9510	9510	9510	0
236	20231222	172800	569870450	9510	9510	9510	9510	0
237	20231222	172700	569870450	9510	9510	9510	9510	0
238	20231222	172600	569870450	9510	9510	9510	9510	0
239	20231222	172500	569870450	9510	9510	9510	9510	0
240	20231222	172400	569870450	9510	9510	9510	9510	0
241	20231222	172300	569870450	9510	9510	9510	9510	0
242	20231222	172200	569870450	9510	9510	9510	9510	5372
243	20231222	172100	569870450	9510	9510	9510	9510	0
244	20231222	172000	569870450	9510	9510	9510	9510	0
245	20231222	171900	569870450	9510	9510	9510	9510	0
246	20231222	171800	569870450	9510	9510	9510	9510	0
247	20231222	171700	569870450	9510	9510	9510	9510	0
248	20231222	171600	569870450	9510	9510	9510	9510	0
249	20231222	171500	569870450	9510	9510	9510	9510	0
250	20231222	171400	569870450	9510	9510	9510	9510	0
251	20231222	171300	569870450	9510	9510	9510	9510	0
252	20231222	171200	569870450	9510	9510	9510	9510	0
253	20231222	171100	569870450	9510	9510	9510	9510	0
254	20231222	171000	569870450	9510	9510	9510	9510	0
255	20231222	170900	569870450	9510	9510	9510	9510	0
256	20231222	170800	569870450	9510	9510	9510	9510	0
257	20231222	170700	569870450	9510	9510	9510	9510	0
258	20231222	170600	569870450	9510	9510	9510	9510	0
259	20231222	170500	569870450	9510	9510	9510	9510	0
260	20231222	170400	569870450	9510	9510	9510	9510	0
261	20231222	170300	569870450	9510	9510	9510	9510	0
262	20231222	170200	569870450	9510	9510	9510	9510	0
263	20231222	170100	569870450	9510	9510	9510	9510	0
264	20231222	170000	569870450	9510	9510	9510	9510	0
265	20231222	165900	569870450	9510	9510	9510	9510	0
266	20231222	165800	569870450	9510	9510	9510	9510	0
267	20231222	165700	569870450	9510	9510	9510	9510	0
268	20231222	165600	569870450	9510	9510	9510	9510	0
269	20231222	165500	569870450	9510	9510	9510	9510	0
270	20231222	165400	569870450	9510	9510	9510	9510	0
271	20231222	165300	569870450	9510	9510	9510	9510	0
272	20231222	165200	569870450	9510	9510	9510	9510	5372
273	20231222	165100	569870450	9510	9510	9510	9510	0
274	20231222	165000	569870450	9510	9510	9510	9510	0
275	20231222	164900	569870450	9510	9510	9510	9510	0
276	20231222	164800	569870450	9510	9510	9510	9510	0
277	20231222	164700	569870450	9510	9510	9510	9510	0
278	20231222	164600	569870450	9510	9510	9510	9510	0
279	20231222	164500	569870450	9510	9510	9510	9510	0
280	20231222	164400	569870450	9510	9510	9510	9510	0
281	20231222	164300	569870450	9510	9510	9510	9510	0
282	20231222	164200	569870450	9510	9510	9510	9510	0
283	20231222	164100	569870450	9510	9510	9510	9510	0
284	20231222	164000	569870450	9510	9510	9510	9510	0
285	20231222	163900	569870450	9510	9510	9510	9510	0
286	20231222	163800	569870450	9510	9510	9510	9510	0
287	20231222	163700	569870450	9510	9510	9510	9510	0
288	20231222	163600	569870450	9510	9510	9510	9510	0
289	20231222	163500	569870450	9510	9510	9510	9510	0
290	20231222	163400	569870450	9510	9510	9510	9510	0
291	20231222	163300	569870450	9510	9510	9510	9510	0
292	20231222	163200	569870450	9510	9510	9510	9510	0
293	20231222	163100	569870450	9510	9510	9510	9510	0
294	20231222	163000	569870450	9510	9510	9510	9510	0
295	20231222	162900	569870450	9510	9510	9510	9510	0
296	20231222	162800	569870450	9510	9510	9510	9510	0
297	20231222	162700	569870450	9510	9510	9510	9510	0
298	20231222	162600	569870450	9510	9510	9510	9510	0
299	20231222	162500	569870450	9510	9510	9510	9510	0
300	20231222	162400	569870450	9510	9510	9510	9510	0
301	20231222	162300	569870450	9510	9510	9510	9510	0
302	20231222	162200	569870450	9510	9510	9510	9510	5372
303	20231222	162100	569870450	9510	9510	9510	9510	0
304	20231222	162000	569870450	9510	9510	9510	9510	0
305	20231222	161900	569870450	9510	9510	9510	9510	0
306	20231222	161800	569870450	9510	9510	9510	9510	0
307	20231222	161700	569870450	9510	9510	9510	9510	0
308	20231222	161600	569870450	9510	9510	9510	9510	0
309	20231222	161500	569870450	9510	9510	9510	9510	0
310	20231222	161400	569870450	9510	9510	9510	9510	0
311	20231222	161300	569870450	9510	9510	9510	9510	0
312	20231222	161200	569870450	9510	9510	9510	9510	0
313	20231222	161100	569870450	9510	9510	9510	9510	0
314	20231222	161000	569870450	9510	9510	9510	9510	0
315	20231222	160900	569870450	9510	9510	9510	9510	0
316	20231222	160800	569870450	9510	9510	9510	9510	0
317	20231222	160700	569870450	9510	9510	9510	9510	0
318	20231222	160600	569870450	9510	9510	9510	9510	0
319	20231222	160500	569870450	9510	9510	9510	9510	0
320	20231222	160400	569870450	9510	9510	9510	9510	0
321	20231222	160300	569870450	9510	9510	9510	9510	0
322	20231222	160200	569870450	9510	9510	9510	9510	0
323	20231222	160100	569870450	9510	9510	9510	9510	0
324	20231222	160000	569870450	9510	9510	9510	9510	0
325	20231222	155900	569870450	9510	9510	9510	9510	0
326	20231222	155800	569870450	9510	9510	9510	9510	0
327	20231222	155700	569870450	9510	9510	9510	9510	0
328	20231222	155600	569870450	9510	9510	9510	9510	0
329	20231222	155500	569870450	9510	9510	9510	9510	0
330	20231222	155400	569870450	9510	9510	9510	9510	0
331	20231222	155300	569870450	9510	9510	9510	9510	0
332	20231222	155200	569870450	9510	9510	9510	9510	5372
333	20231222	155100	569870450	9510	9510	9510	9510	0
334	20231222	155000	569870450	9510	9510	9510	9510	0
335	20231222	154900	569870450	9510	9510	9510	9510	0
336	20231222	154800	569870450	9510	9510	9510	9510	0
337	20231222	154700	569870450	9510	9510	9510	9510	0
338	20231222	154600	569870450	9510	9510	9510	9510	0
339	20231222	154500	569870450	9510	9510	9510	9510	0
340	20231222	154400	569870450	9510	9510	9510	9510	0
341	20231222	154300	569870450	9510	9510	9510	9510	0
342	20231222	154200	569870450	9510	9510	9510	9510	0
343	20231222	154100	569870450	9510	9510	9510	9510	0
344	20231222	154000	569870450	9510	9510	9510	9510	0
345	20231222	153900	569870450	9510	9510	9510	9510	0
346	20231222	153800	569870450	9510	9510	9510	9510	0
347	20231222	153700	569870450	9510	9510	9510	9510	0
348	20231222	153600	569870450	9510	9510	9510	9510	0
349	20231222	153500	569870450	9510	9510	9510	9510	0
350	20231222	153400	569870450	9510	9510	9510	9510	0
351	20231222	153300	569870450	9510	9510	9510	9510	0
352	20231222	153200	569870450	9510	9510	9510	9510	0
353	20231222	153100	569870450	9510	9510	9510	9510	0
354	20231222	153000	569870450	9510	9510	9510	9510	5372
355	20231222	152900	518782730	9660	9660	9660	9660	0
356	20231222	152800	518782730	9660	9660	9660	9660	0
357	20231222	152700	518782730	9660	9660	9660	9660	0
358	20231222	152600	518782730	9660	9660	9660	9660	0
359	20231222	152500	518782730	9660	9660	9660	9660	0
360	20231222	152400	518782730	9660	9660	9660	9660	0
361	20231222	152300	518782730	9660	9660	9660	9660	0
362	20231222	152200	518782730	9660	9660	9660	9660	0
363	20231222	152100	518782730	9660	9660	9660	9660	0
364	20231222	152000	518782730	9660	9660	9660	9660	0
365	20231222	151900	518782730	9660	9660	9660	9610	61
366	20231222	151800	518193630	9660	9660	9660	9660	0
367	20231222	151700	518193630	9660	9650	9660	9650	66
368	20231222	151600	517556700	9650	9650	9650	9650	77
369	20231222	151500	516813650	9660	9650	9660	9650	48
370	20231222	151400	516350440	9650	9650	9650	9650	125
371	20231222	151300	515144190	9650	9650	9650	9650	50
372	20231222	151200	514661690	9650	9590	9650	9580	201
373	20231222	151100	512734940	9650	9640	9650	9590	262
374	20231222	151000	510219530	9590	9640	9640	9590	82
375	20231222	150900	509431900	9650	9650	9650	9650	0
376	20231222	150800	509431900	9650	9650	9650	9650	25
377	20231222	150700	509190650	9580	9660	9660	9580	97
378	20231222	150600	508257630	9600	9600	9600	9600	25
379	20231222	150500	508017630	9570	9570	9570	9570	321
380	20231222	150400	504945660	9570	9570	9570	9570	51
381	20231222	150300	504457590	9570	9570	9570	9530	200
382	20231222	150200	502549590	9560	9560	9560	9530	52
383	20231222	150100	502052530	9560	9560	9560	9560	50
384	20231222	150000	501574530	9570	9570	9570	9570	25
385	20231222	145900	501335280	9530	9560	9570	9530	447
386	20231222	145800	497069020	9560	9560	9560	9530	92
387	20231222	145700	496189650	9560	9560	9560	9560	111
388	20231222	145600	495128490	9560	9560	9560	9530	201
389	20231222	145500	493208730	9570	9590	9590	9570	515
390	20231222	145400	488275310	9600	9600	9600	9590	174
391	20231222	145300	486606180	9600	9600	9600	9590	630
392	20231222	145200	480558680	9660	9660	9660	9660	26
393	20231222	145100	480307520	9600	9660	9660	9600	2402
394	20231222	145000	457219670	9660	9660	9670	9660	47
395	20231222	144900	456765630	9630	9640	9660	9630	269
396	20231222	144800	454170470	9640	9650	9660	9640	31
397	20231222	144700	453871080	9660	9670	9670	9660	27
398	20231222	144600	453610010	9660	9650	9670	9650	51
399	20231222	144500	453117110	9670	9660	9670	9660	3
400	20231222	144400	453088120	9670	9650	9680	9650	30
401	20231222	144300	452798000	9680	9680	9680	9680	25
402	20231222	144200	452556000	9680	9680	9680	9680	46
403	20231222	144100	452110720	9680	9680	9680	9680	0
404	20231222	144000	452110720	9680	9680	9680	9680	25
405	20231222	143900	451868720	9680	9680	9680	9680	26
406	20231222	143800	451617040	9630	9640	9680	9630	28
407	20231222	143700	451346140	9680	9680	9680	9680	49
408	20231222	143600	450871820	9680	9680	9680	9680	0
409	20231222	143500	450871820	9680	9680	9680	9680	45
410	20231222	143400	450436220	9680	9680	9680	9680	36
411	20231222	143300	450087740	9680	9690	9690	9680	46
412	20231222	143200	449642210	9630	9630	9630	9630	59
413	20231222	143100	449074040	9680	9680	9680	9680	25
414	20231222	143000	448832040	9690	9690	9690	9690	25
415	20231222	142900	448589790	9690	9690	9690	9690	49
416	20231222	142800	448114980	9690	9690	9690	9690	0
417	20231222	142700	448114980	9690	9690	9690	9690	25
418	20231222	142600	447872730	9690	9680	9690	9680	26
419	20231222	142500	447621040	9680	9680	9680	9680	20
420	20231222	142400	447427440	9680	9680	9680	9610	105
421	20231222	142300	446411110	9680	9620	9680	9610	311
422	20231222	142200	443422320	9630	9620	9630	9610	275
423	20231222	142100	440778560	9630	9680	9680	9630	31
424	20231222	142000	440478820	9640	9650	9650	9640	15
425	20231222	141900	440334210	9690	9690	9690	9690	0
426	20231222	141800	440334210	9690	9690	9690	9690	0
427	20231222	141700	440334210	9690	9690	9690	9690	0
428	20231222	141600	440334210	9690	9690	9690	9690	132
429	20231222	141500	439055130	9700	9700	9700	9700	0
430	20231222	141400	439055130	9700	9700	9700	9700	0
431	20231222	141300	439055130	9700	9700	9700	9640	3
432	20231222	141200	439026090	9690	9690	9690	9690	24
433	20231222	141100	438793530	9690	9690	9690	9690	0
434	20231222	141000	438793530	9690	9690	9690	9690	0
435	20231222	140900	438793530	9690	9690	9690	9690	1345
436	20231222	140800	425760480	9690	9690	9690	9690	20
437	20231222	140700	425566680	9690	9690	9690	9600	2035
438	20231222	140600	405930800	9700	9700	9700	9700	0
439	20231222	140500	405930800	9700	9700	9700	9700	0
440	20231222	140400	405930800	9700	9680	9700	9680	27
441	20231222	140300	405669360	9650	9650	9650	9650	23
442	20231222	140200	405447410	9650	9660	9660	9650	290
443	20231222	140100	402647800	9660	9660	9660	9660	200
444	20231222	140000	400715800	9660	9660	9660	9660	54
445	20231222	135900	400194160	9670	9660	9670	9660	72
446	20231222	135800	399498420	9670	9670	9670	9660	163
447	20231222	135700	397922220	9670	9680	9680	9670	208
448	20231222	135600	395908810	9680	9680	9680	9680	56
449	20231222	135500	395366730	9700	9700	9700	9700	23
450	20231222	135400	395143630	9700	9700	9700	9700	0
451	20231222	135300	395143630	9700	9700	9700	9700	0
452	20231222	135200	395143630	9700	9700	9700	9700	0
453	20231222	135100	395143630	9700	9700	9700	9700	21
454	20231222	135000	394939930	9700	9700	9700	9700	0
455	20231222	134900	394939930	9700	9700	9700	9700	0
456	20231222	134800	394939930	9700	9700	9700	9700	0
457	20231222	134700	394939930	9700	9700	9700	9700	24
458	20231222	134600	394707130	9680	9680	9680	9680	0
459	20231222	134500	394707130	9680	9680	9680	9680	0
460	20231222	134400	394707130	9680	9680	9680	9680	1
461	20231222	134300	394697450	9700	9700	9700	9700	23
462	20231222	134200	394474350	9680	9680	9680	9680	1
463	20231222	134100	394464670	9680	9680	9680	9680	0
464	20231222	134000	394464670	9680	9680	9680	9680	200
465	20231222	133900	392528670	9700	9700	9700	9700	0
466	20231222	133800	392528670	9700	9700	9700	9700	23
467	20231222	133700	392305570	9680	9680	9680	9680	0
468	20231222	133600	392305570	9680	9680	9680	9680	0
469	20231222	133500	392305570	9680	9680	9680	9680	69
470	20231222	133400	391637650	9700	9700	9700	9700	21
471	20231222	133300	391433950	9680	9710	9710	9680	644
472	20231222	133200	385185220	9710	9710	9710	9710	53
473	20231222	133100	384670590	9730	9730	9730	9730	0
474	20231222	133000	384670590	9730	9710	9730	9710	25
475	20231222	132900	384427380	9710	9720	9720	9710	362
476	20231222	132800	380911490	9720	9720	9720	9720	0
477	20231222	132700	380911490	9720	9730	9730	9720	5
478	20231222	132600	380862860	9730	9720	9730	9720	235
479	20231222	132500	378577450	9730	9730	9730	9730	100
480	20231222	132400	377604450	9750	9750	9750	9750	0
481	20231222	132300	377604450	9750	9750	9750	9750	0
482	20231222	132200	377604450	9750	9750	9750	9750	0
483	20231222	132100	377604450	9750	9750	9750	9750	23
484	20231222	132000	377380200	9730	9740	9740	9730	50
485	20231222	131900	376893420	9730	9730	9730	9730	0
486	20231222	131800	376893420	9730	9730	9730	9730	73
487	20231222	131700	376183130	9750	9730	9750	9730	24
488	20231222	131600	375949150	9730	9730	9730	9730	1
489	20231222	131500	375939420	9730	9750	9750	9730	32
490	20231222	131400	375627980	9750	9750	9750	9750	123
491	20231222	131300	374428730	9750	9750	9750	9750	32
492	20231222	131200	374116730	9750	9750	9750	9750	1
493	20231222	131100	374106980	9750	9740	9750	9740	3
494	20231222	131000	374077740	9750	9740	9750	9740	6
495	20231222	130900	374019290	9750	9760	9760	9750	21
496	20231222	130800	373814340	9760	9760	9760	9760	7
497	20231222	130700	373746020	9730	9730	9730	9730	5
498	20231222	130600	373697370	9760	9760	9760	9760	0
499	20231222	130500	373697370	9760	9760	9760	9760	24
500	20231222	130400	373463130	9770	9770	9770	9770	0
501	20231222	130300	373463130	9770	9730	9770	9730	201
502	20231222	130200	371507360	9720	9720	9720	9720	0
503	20231222	130100	371507360	9720	9760	9760	9720	500
504	20231222	130000	366642070	9770	9770	9770	9770	26
505	20231222	125900	366388050	9760	9760	9760	9760	0
506	20231222	125800	366388050	9760	9760	9760	9760	0
507	20231222	125700	366388050	9760	9760	9760	9760	0
508	20231222	125600	366388050	9760	9760	9760	9760	5
509	20231222	125500	366339250	9730	9730	9730	9730	0
510	20231222	125400	366339250	9730	9730	9730	9730	75
511	20231222	125300	365609500	9770	9770	9770	9770	0
512	20231222	125200	365609500	9770	9770	9770	9770	20
513	20231222	125100	365414100	9730	9760	9760	9730	1312
514	20231222	125000	352637430	9760	9760	9760	9760	0
515	20231222	124900	352637430	9760	9760	9760	9760	100
516	20231222	124800	351661430	9770	9770	9770	9770	170
517	20231222	124700	350000530	9770	9770	9770	9770	104
518	20231222	124600	348984450	9770	9770	9770	9770	1
519	20231222	124500	348974680	9770	9770	9770	9770	82
520	20231222	124400	348173540	9780	9780	9780	9780	30
521	20231222	124300	347880140	9790	9780	9790	9780	60
522	20231222	124200	347292810	9780	9780	9780	9780	0
523	20231222	124100	347292810	9780	9780	9780	9780	1
524	20231222	124000	347283030	9790	9790	9790	9790	20
525	20231222	123900	347087230	9790	9780	9790	9780	182
526	20231222	123800	345307250	9800	9800	9800	9800	3
527	20231222	123700	345277850	9800	9800	9800	9800	46
528	20231222	123600	344827050	9800	9800	9800	9800	0
529	20231222	123500	344827050	9800	9800	9800	9800	22
530	20231222	123400	344611450	9800	9790	9800	9770	205
531	20231222	123300	342606400	9790	9790	9790	9790	3
532	20231222	123200	342577030	9790	9790	9790	9790	0
533	20231222	123100	342577030	9790	9790	9800	9790	12
534	20231222	123000	342459540	9790	9790	9790	9790	0
535	20231222	122900	342459540	9790	9790	9790	9790	138
536	20231222	122800	341108520	9790	9790	9790	9790	0
537	20231222	122700	341108520	9790	9790	9790	9790	25
538	20231222	122600	340863770	9790	9790	9790	9790	93
539	20231222	122500	339953300	9790	9780	9790	9780	909
540	20231222	122400	331061340	9780	9780	9780	9780	0
541	20231222	122300	331061340	9780	9780	9780	9780	1
542	20231222	122200	331051560	9780	9780	9780	9780	23
543	20231222	122100	330826620	9770	9770	9770	9770	0
544	20231222	122000	330826620	9770	9770	9770	9770	0
545	20231222	121900	330826620	9770	9770	9770	9770	151
546	20231222	121800	329351350	9770	9770	9770	9770	21
547	20231222	121700	329146180	9770	9770	9770	9770	0
548	20231222	121600	329146180	9770	9770	9770	9770	0
549	20231222	121500	329146180	9770	9770	9770	9770	0
550	20231222	121400	329146180	9770	9770	9770	9770	30
551	20231222	121300	328853080	9780	9780	9780	9780	0
552	20231222	121200	328853080	9780	9780	9780	9780	0
553	20231222	121100	328853080	9780	9780	9780	9780	0
554	20231222	121000	328853080	9780	9780	9780	9780	33
555	20231222	120900	328530340	9780	9780	9780	9780	100
556	20231222	120800	327552340	9780	9780	9780	9780	357
557	20231222	120700	324060880	9780	9780	9780	9780	11
558	20231222	120600	323953300	9780	9780	9780	9780	0
559	20231222	120500	323953300	9780	9790	9790	9780	296
560	20231222	120400	321058400	9780	9780	9780	9780	111
561	20231222	120300	319972820	9780	9780	9780	9780	717
562	20231222	120200	312960560	9780	9750	9780	9750	1040
563	20231222	120100	302799100	9750	9750	9750	9750	4
564	20231222	120000	302760100	9730	9730	9730	9730	3
565	20231222	115900	302730910	9730	9730	9730	9730	0
566	20231222	115800	302730910	9730	9730	9730	9730	0
567	20231222	115700	302730910	9730	9760	9760	9730	79
568	20231222	115600	301959900	9760	9760	9760	9760	0
569	20231222	115500	301959900	9760	9760	9760	9760	0
570	20231222	115400	301959900	9760	9760	9760	9760	0
571	20231222	115300	301959900	9760	9760	9760	9760	21
572	20231222	115200	301754940	9720	9730	9730	9720	279
573	20231222	115100	299042030	9720	9720	9720	9720	0
574	20231222	115000	299042030	9720	9720	9720	9720	300
575	20231222	114900	296126030	9760	9760	9760	9760	25
576	20231222	114800	295882030	9770	9770	9770	9770	0
577	20231222	114700	295882030	9770	9770	9770	9770	9
578	20231222	114600	295794100	9770	9770	9770	9770	24
579	20231222	114500	295559620	9770	9770	9770	9770	0
580	20231222	114400	295559620	9770	9770	9770	9770	20
581	20231222	114300	295364220	9780	9780	9780	9780	0
582	20231222	114200	295364220	9780	9710	9780	9710	75
583	20231222	114100	294635900	9770	9770	9770	9770	0
584	20231222	114000	294635900	9770	9780	9780	9720	635
585	20231222	113900	288452170	9790	9780	9790	9780	17
586	20231222	113800	288285810	9790	9790	9790	9790	74
587	20231222	113700	287561350	9790	9780	9790	9780	126
588	20231222	113600	286327910	9800	9780	9800	9780	547
589	20231222	113500	280968600	9760	9750	9760	9750	78
590	20231222	113400	280207380	9750	9750	9750	9750	42
591	20231222	113300	279797880	9760	9750	9760	9750	18
592	20231222	113200	279622270	9750	9740	9750	9740	99
593	20231222	113100	278657150	9710	9710	9710	9710	100
594	20231222	113000	277686150	9710	9710	9710	9710	0
595	20231222	112900	277686150	9710	9710	9710	9710	0
596	20231222	112800	277686150	9710	9710	9710	9710	1
597	20231222	112700	277676440	9730	9730	9730	9710	184
598	20231222	112600	275887240	9730	9730	9730	9730	0
599	20231222	112500	275887240	9730	9730	9730	9730	315
600	20231222	112400	272822290	9730	9740	9740	9730	1000
601	20231222	112300	263089480	9750	9780	9780	9750	40
602	20231222	112200	262698720	9770	9770	9770	9770	0
603	20231222	112100	262698720	9770	9770	9770	9770	107
604	20231222	112000	261653330	9790	9790	9790	9790	0
605	20231222	111900	261653330	9790	9780	9790	9780	23
606	20231222	111800	261428180	9780	9780	9780	9780	0
607	20231222	111700	261428180	9780	9780	9780	9780	3
608	20231222	111600	261398840	9780	9780	9780	9780	5
609	20231222	111500	261349940	9780	9790	9790	9780	79
610	20231222	111400	260577080	9790	9790	9790	9790	0
611	20231222	111300	260577080	9790	9790	9790	9790	101
612	20231222	111200	259588290	9790	9790	9790	9790	0
613	20231222	111100	259588290	9790	9790	9790	9790	221
614	20231222	111000	257424700	9790	9790	9790	9790	2
615	20231222	110900	257405120	9790	9780	9790	9780	500
616	20231222	110800	252513160	9780	9780	9780	9780	201
617	20231222	110700	250547380	9780	9750	9780	9710	1282
618	20231222	110600	238039370	9750	9710	9750	9710	415
619	20231222	110500	234003480	9710	9710	9710	9710	0
620	20231222	110400	234003480	9710	9710	9710	9710	0
621	20231222	110300	234003480	9710	9710	9710	9710	0
622	20231222	110200	234003480	9710	9710	9710	9710	26
623	20231222	110100	233751020	9710	9700	9710	9700	201
624	20231222	110000	231801310	9710	9710	9710	9710	275
625	20231222	105900	229131060	9730	9730	9730	9730	1
626	20231222	105800	229121330	9740	9740	9740	9740	25
627	20231222	105700	228877830	9740	9740	9740	9740	3
628	20231222	105600	228848610	9710	9720	9720	9710	30
629	20231222	105500	228557300	9720	9720	9720	9720	0
630	20231222	105400	228557300	9720	9740	9740	9720	70
631	20231222	105300	227876500	9720	9720	9720	9720	0
632	20231222	105200	227876500	9720	9720	9730	9720	157
633	20231222	105100	226350380	9720	9720	9720	9720	1
634	20231222	105000	226340660	9730	9730	9730	9730	2
635	20231222	104900	226321200	9730	9730	9730	9730	28
636	20231222	104800	226048760	9710	9710	9710	9710	76
637	20231222	104700	225310800	9710	9710	9710	9700	8
638	20231222	104600	225233130	9690	9690	9690	9690	0
639	20231222	104500	225233130	9690	9690	9710	9690	25
640	20231222	104400	224990460	9690	9690	9690	9690	29
641	20231222	104300	224709450	9700	9710	9710	9700	105
642	20231222	104200	223689950	9710	9740	9740	9710	22
643	20231222	104100	223476270	9740	9740	9740	9740	22
644	20231222	104000	223261990	9740	9740	9740	9740	0
645	20231222	103900	223261990	9740	9740	9740	9740	1
646	20231222	103800	223252250	9710	9730	9740	9710	553
647	20231222	103700	217878990	9730	9730	9730	9730	26
648	20231222	103600	217626010	9730	9730	9730	9710	12
649	20231222	103500	217509330	9740	9740	9750	9710	972
650	20231222	103400	208042200	9740	9730	9740	9730	204
651	20231222	103300	206056280	9730	9730	9730	9730	482
652	20231222	103200	201366420	9740	9740	9740	9740	0
653	20231222	103100	201366420	9740	9700	9750	9700	4
654	20231222	103000	201327530	9780	9690	9780	9690	846
655	20231222	102900	193107720	9670	9690	9690	9670	2
656	20231222	102800	193088360	9670	9660	9680	9660	305
657	20231222	102700	190136280	9690	9690	9690	9690	0
658	20231222	102600	190136280	9690	9690	9690	9630	239
659	20231222	102500	187834590	9630	9690	9690	9630	165
660	20231222	102400	186240750	9700	9690	9700	9690	35
661	20231222	102300	185901270	9700	9690	9700	9680	664
662	20231222	102200	179466150	9690	9690	9690	9690	1
663	20231222	102100	179456460	9640	9650	9680	9640	556
664	20231222	102000	174081660	9650	9650	9650	9650	23
665	20231222	101900	173859710	9640	9640	9640	9640	3
666	20231222	101800	173830790	9650	9650	9650	9650	20
667	20231222	101700	173637790	9660	9660	9660	9660	10
668	20231222	101600	173541190	9660	9650	9660	9650	22
669	20231222	101500	173328870	9650	9650	9650	9650	4
670	20231222	101400	173290270	9650	9660	9660	9650	13
671	20231222	101300	173164780	9670	9670	9670	9670	0
672	20231222	101200	173164780	9670	9670	9670	9670	0
673	20231222	101100	173164780	9670	9670	9670	9670	22
674	20231222	101000	172952040	9660	9660	9660	9650	131
675	20231222	100900	171687650	9690	9600	9690	9600	500
676	20231222	100800	166863990	9650	9600	9650	9580	114
677	20231222	100700	165769560	9590	9580	9590	9580	173
678	20231222	100600	164110550	9580	9580	9580	9580	45
679	20231222	100500	163679450	9580	9580	9580	9580	0
680	20231222	100400	163679450	9580	9580	9580	9580	0
681	20231222	100300	163679450	9580	9520	9580	9520	10
682	20231222	100200	163584190	9510	9500	9510	9500	292
683	20231222	100100	160807940	9500	9490	9500	9490	6
684	20231222	100000	160750950	9500	9490	9500	9480	62
685	20231222	095900	160162520	9490	9500	9500	9490	31
686	20231222	095800	159868050	9480	9480	9480	9480	2
687	20231222	095700	159849090	9500	9490	9500	9480	348
688	20231222	095600	156549990	9480	9510	9510	9480	8
689	20231222	095500	156473960	9510	9500	9510	9500	25
690	20231222	095400	156236420	9500	9500	9500	9480	18
691	20231222	095300	156065580	9500	9500	9500	9480	3
692	20231222	095200	156037100	9480	9470	9480	9470	2
693	20231222	095100	156018150	9500	9480	9500	9480	9
694	20231222	095000	155932810	9480	9460	9480	9450	166
695	20231222	094900	154361960	9450	9460	9460	9450	9
696	20231222	094800	154276840	9450	9470	9470	9450	387
697	20231222	094700	150616170	9480	9470	9480	9470	6
698	20231222	094600	150559310	9480	9470	9480	9460	322
699	20231222	094500	147511670	9480	9480	9480	9480	414
700	20231222	094400	143586950	9480	9480	9480	9470	1045
701	20231222	094300	133681350	9480	9480	9500	9470	311
702	20231222	094200	130733950	9510	9500	9510	9460	88
703	20231222	094100	129897340	9510	9510	9510	9510	0
704	20231222	094000	129897340	9510	9480	9510	9420	160
705	20231222	093900	128383250	9500	9530	9540	9500	3010
706	20231222	093800	99763580	9540	9580	9590	9540	27
707	20231222	093700	99505070	9590	9530	9590	9530	2
708	20231222	093600	99485950	9530	9530	9540	9530	230
709	20231222	093500	97294010	9530	9590	9590	9530	332
710	20231222	093400	94125570	9550	9580	9580	9550	12
711	20231222	093300	94010640	9590	9540	9590	9540	45
712	20231222	093200	93580140	9590	9540	9590	9540	47
713	20231222	093100	93131660	9540	9580	9590	9540	268
714	20231222	093000	90572450	9580	9580	9580	9580	21
715	20231222	092900	90371270	9590	9590	9590	9580	368
716	20231222	092800	86843020	9600	9590	9600	9590	65
717	20231222	092700	86219650	9590	9610	9610	9590	702
718	20231222	092600	79479240	9610	9620	9620	9610	164
719	20231222	092500	77902200	9610	9650	9650	9610	23
720	20231222	092400	77680290	9650	9650	9650	9650	1
721	20231222	092300	77670640	9610	9610	9610	9610	2
722	20231222	092200	77651420	9610	9630	9630	9610	202
723	20231222	092100	75708220	9620	9640	9640	9620	41
724	20231222	092000	75313000	9610	9610	9610	9610	10
725	20231222	091900	75216900	9610	9640	9640	9610	19
726	20231222	091800	75033920	9610	9610	9640	9610	9
727	20231222	091700	74947400	9610	9610	9610	9610	4
728	20231222	091600	74908960	9600	9610	9660	9600	52
729	20231222	091500	74409670	9600	9600	9600	9600	57
730	20231222	091400	73862470	9600	9610	9610	9600	8
731	20231222	091300	73785650	9610	9610	9610	9610	4
732	20231222	091200	73747210	9660	9600	9660	9600	27
733	20231222	091100	73487770	9610	9590	9610	9590	5
734	20231222	091000	73439770	9610	9540	9610	9540	355
735	20231222	090900	70036400	9510	9520	9540	9510	529
736	20231222	090800	65002730	9520	9580	9580	9510	1295
737	20231222	090700	52656140	9580	9610	9610	9560	2072
738	20231222	090600	32797000	9610	9610	9610	9610	26
739	20231222	090500	32547140	9610	9600	9610	9600	49
740	20231222	090400	32076720	9600	9590	9650	9590	63
741	20231222	090300	31472470	9660	9620	9660	9590	575
742	20231222	090200	25954170	9620	9660	9660	9610	166
743	20231222	090100	24358790	9610	9650	9650	9600	1120
744	20231222	090000	13576470	9650	9700	9720	9650	1077