KissMeData/040910/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192200	376004260	9110	9110	9110	9110	51
3	20231221	192100	376004260	9110	9110	9110	9110	0
4	20231221	192000	376004260	9110	9110	9110	9110	0
5	20231221	191900	376004260	9110	9110	9110	9110	0
6	20231221	191800	376004260	9110	9110	9110	9110	0
7	20231221	191700	376004260	9110	9110	9110	9110	0
8	20231221	191600	376004260	9110	9110	9110	9110	0
9	20231221	191500	376004260	9110	9110	9110	9110	0
10	20231221	191400	376004260	9110	9110	9110	9110	0
11	20231221	191300	376004260	9110	9110	9110	9110	0
12	20231221	191200	376004260	9110	9110	9110	9110	0
13	20231221	191100	376004260	9110	9110	9110	9110	0
14	20231221	191000	376004260	9110	9110	9110	9110	0
15	20231221	190900	376004260	9110	9110	9110	9110	0
16	20231221	190800	376004260	9110	9110	9110	9110	0
17	20231221	190700	376004260	9110	9110	9110	9110	0
18	20231221	190600	376004260	9110	9110	9110	9110	0
19	20231221	190500	376004260	9110	9110	9110	9110	0
20	20231221	190400	376004260	9110	9110	9110	9110	0
21	20231221	190300	376004260	9110	9110	9110	9110	0
22	20231221	190200	376004260	9110	9110	9110	9110	0
23	20231221	190100	376004260	9110	9110	9110	9110	0
24	20231221	190000	376004260	9110	9110	9110	9110	0
25	20231221	185900	376004260	9110	9110	9110	9110	0
26	20231221	185800	376004260	9110	9110	9110	9110	0
27	20231221	185700	376004260	9110	9110	9110	9110	0
28	20231221	185600	376004260	9110	9110	9110	9110	0
29	20231221	185500	376004260	9110	9110	9110	9110	0
30	20231221	185400	376004260	9110	9110	9110	9110	0
31	20231221	185300	376004260	9110	9110	9110	9110	0
32	20231221	185200	376004260	9110	9110	9110	9110	51
33	20231221	185100	376004260	9110	9110	9110	9110	0
34	20231221	185000	376004260	9110	9110	9110	9110	0
35	20231221	184900	376004260	9110	9110	9110	9110	0
36	20231221	184800	376004260	9110	9110	9110	9110	0
37	20231221	184700	376004260	9110	9110	9110	9110	0
38	20231221	184600	376004260	9110	9110	9110	9110	0
39	20231221	184500	376004260	9110	9110	9110	9110	0
40	20231221	184400	376004260	9110	9110	9110	9110	0
41	20231221	184300	376004260	9110	9110	9110	9110	0
42	20231221	184200	376004260	9110	9110	9110	9110	0
43	20231221	184100	376004260	9110	9110	9110	9110	0
44	20231221	184000	376004260	9110	9110	9110	9110	0
45	20231221	183900	376004260	9110	9110	9110	9110	0
46	20231221	183800	376004260	9110	9110	9110	9110	0
47	20231221	183700	376004260	9110	9110	9110	9110	0
48	20231221	183600	376004260	9110	9110	9110	9110	0
49	20231221	183500	376004260	9110	9110	9110	9110	0
50	20231221	183400	376004260	9110	9110	9110	9110	0
51	20231221	183300	376004260	9110	9110	9110	9110	0
52	20231221	183200	376004260	9110	9110	9110	9110	0
53	20231221	183100	376004260	9110	9110	9110	9110	0
54	20231221	183000	376004260	9110	9110	9110	9110	0
55	20231221	182900	376004260	9110	9110	9110	9110	0
56	20231221	182800	376004260	9110	9110	9110	9110	0
57	20231221	182700	376004260	9110	9110	9110	9110	0
58	20231221	182600	376004260	9110	9110	9110	9110	0
59	20231221	182500	376004260	9110	9110	9110	9110	0
60	20231221	182400	376004260	9110	9110	9110	9110	0
61	20231221	182300	376004260	9110	9110	9110	9110	0
62	20231221	182200	376004260	9110	9110	9110	9110	51
63	20231221	182100	376004260	9110	9110	9110	9110	0
64	20231221	182000	376004260	9110	9110	9110	9110	0
65	20231221	181900	376004260	9110	9110	9110	9110	0
66	20231221	181800	376004260	9110	9110	9110	9110	0
67	20231221	181700	376004260	9110	9110	9110	9110	0
68	20231221	181600	376004260	9110	9110	9110	9110	0
69	20231221	181500	376004260	9110	9110	9110	9110	0
70	20231221	181400	376004260	9110	9110	9110	9110	0
71	20231221	181300	376004260	9110	9110	9110	9110	0
72	20231221	181200	376004260	9110	9110	9110	9110	0
73	20231221	181100	376004260	9110	9110	9110	9110	0
74	20231221	181000	376004260	9110	9110	9110	9110	0
75	20231221	180900	376004260	9110	9110	9110	9110	0
76	20231221	180800	376004260	9110	9110	9110	9110	0
77	20231221	180700	376004260	9110	9110	9110	9110	0
78	20231221	180600	376004260	9110	9110	9110	9110	0
79	20231221	180500	376004260	9110	9110	9110	9110	0
80	20231221	180400	376004260	9110	9110	9110	9110	0
81	20231221	180300	376004260	9110	9110	9110	9110	0
82	20231221	180200	376004260	9110	9110	9110	9110	0
83	20231221	180100	376004260	9110	9110	9110	9110	0
84	20231221	180000	376004260	9110	9110	9110	9110	0
85	20231221	175900	376004260	9110	9110	9110	9110	0
86	20231221	175800	376004260	9110	9110	9110	9110	0
87	20231221	175700	376004260	9110	9110	9110	9110	0
88	20231221	175600	376004260	9110	9110	9110	9110	0
89	20231221	175500	376004260	9110	9110	9110	9110	0
90	20231221	175400	376004260	9110	9110	9110	9110	0
91	20231221	175300	376004260	9110	9110	9110	9110	0
92	20231221	175200	376004260	9110	9110	9110	9110	51
93	20231221	175100	376004260	9110	9110	9110	9110	0
94	20231221	175000	376004260	9110	9110	9110	9110	0
95	20231221	174900	376004260	9110	9110	9110	9110	0
96	20231221	174800	376004260	9110	9110	9110	9110	0
97	20231221	174700	376004260	9110	9110	9110	9110	0
98	20231221	174600	376004260	9110	9110	9110	9110	0
99	20231221	174500	376004260	9110	9110	9110	9110	0
100	20231221	174400	376004260	9110	9110	9110	9110	0
101	20231221	174300	376004260	9110	9110	9110	9110	0
102	20231221	174200	376004260	9110	9110	9110	9110	0
103	20231221	174100	376004260	9110	9110	9110	9110	0
104	20231221	174000	376004260	9110	9110	9110	9110	0
105	20231221	173900	376004260	9110	9110	9110	9110	0
106	20231221	173800	376004260	9110	9110	9110	9110	0
107	20231221	173700	376004260	9110	9110	9110	9110	0
108	20231221	173600	376004260	9110	9110	9110	9110	0
109	20231221	173500	376004260	9110	9110	9110	9110	0
110	20231221	173400	376004260	9110	9110	9110	9110	0
111	20231221	173300	376004260	9110	9110	9110	9110	0
112	20231221	173200	376004260	9110	9110	9110	9110	0
113	20231221	173100	376004260	9110	9110	9110	9110	0
114	20231221	173000	376004260	9110	9110	9110	9110	0
115	20231221	172900	376004260	9110	9110	9110	9110	0
116	20231221	172800	376004260	9110	9110	9110	9110	0
117	20231221	172700	376004260	9110	9110	9110	9110	0
118	20231221	172600	376004260	9110	9110	9110	9110	0
119	20231221	172500	376004260	9110	9110	9110	9110	0
120	20231221	172400	376004260	9110	9110	9110	9110	0
121	20231221	172300	376004260	9110	9110	9110	9110	0
122	20231221	172200	376004260	9110	9110	9110	9110	51
123	20231221	172100	376004260	9110	9110	9110	9110	0
124	20231221	172000	376004260	9110	9110	9110	9110	0
125	20231221	171900	376004260	9110	9110	9110	9110	0
126	20231221	171800	376004260	9110	9110	9110	9110	0
127	20231221	171700	376004260	9110	9110	9110	9110	0
128	20231221	171600	376004260	9110	9110	9110	9110	0
129	20231221	171500	376004260	9110	9110	9110	9110	0
130	20231221	171400	376004260	9110	9110	9110	9110	0
131	20231221	171300	376004260	9110	9110	9110	9110	0
132	20231221	171200	376004260	9110	9110	9110	9110	0
133	20231221	171100	376004260	9110	9110	9110	9110	0
134	20231221	171000	376004260	9110	9110	9110	9110	0
135	20231221	170900	376004260	9110	9110	9110	9110	0
136	20231221	170800	376004260	9110	9110	9110	9110	0
137	20231221	170700	376004260	9110	9110	9110	9110	0
138	20231221	170600	376004260	9110	9110	9110	9110	0
139	20231221	170500	376004260	9110	9110	9110	9110	0
140	20231221	170400	376004260	9110	9110	9110	9110	0
141	20231221	170300	376004260	9110	9110	9110	9110	0
142	20231221	170200	376004260	9110	9110	9110	9110	0
143	20231221	170100	376004260	9110	9110	9110	9110	0
144	20231221	170000	376004260	9110	9110	9110	9110	0
145	20231221	165900	376004260	9110	9110	9110	9110	0
146	20231221	165800	376004260	9110	9110	9110	9110	0
147	20231221	165700	376004260	9110	9110	9110	9110	0
148	20231221	165600	376004260	9110	9110	9110	9110	0
149	20231221	165500	376004260	9110	9110	9110	9110	0
150	20231221	165400	376004260	9110	9110	9110	9110	0
151	20231221	165300	376004260	9110	9110	9110	9110	0
152	20231221	165200	376004260	9110	9110	9110	9110	51
153	20231221	165100	376004260	9110	9110	9110	9110	0
154	20231221	165000	376004260	9110	9110	9110	9110	0
155	20231221	164900	376004260	9110	9110	9110	9110	0
156	20231221	164800	376004260	9110	9110	9110	9110	0
157	20231221	164700	376004260	9110	9110	9110	9110	0
158	20231221	164600	376004260	9110	9110	9110	9110	0
159	20231221	164500	376004260	9110	9110	9110	9110	0
160	20231221	164400	376004260	9110	9110	9110	9110	0
161	20231221	164300	376004260	9110	9110	9110	9110	0
162	20231221	164200	376004260	9110	9110	9110	9110	0
163	20231221	164100	376004260	9110	9110	9110	9110	0
164	20231221	164000	376004260	9110	9110	9110	9110	0
165	20231221	163900	376004260	9110	9110	9110	9110	0
166	20231221	163800	376004260	9110	9110	9110	9110	0
167	20231221	163700	376004260	9110	9110	9110	9110	0
168	20231221	163600	376004260	9110	9110	9110	9110	0
169	20231221	163500	376004260	9110	9110	9110	9110	0
170	20231221	163400	376004260	9110	9110	9110	9110	0
171	20231221	163300	376004260	9110	9110	9110	9110	0
172	20231221	163200	376004260	9110	9110	9110	9110	0
173	20231221	163100	376004260	9110	9110	9110	9110	0
174	20231221	163000	376004260	9110	9110	9110	9110	0
175	20231221	162900	376004260	9110	9110	9110	9110	0
176	20231221	162800	376004260	9110	9110	9110	9110	0
177	20231221	162700	376004260	9110	9110	9110	9110	0
178	20231221	162600	376004260	9110	9110	9110	9110	0
179	20231221	162500	376004260	9110	9110	9110	9110	0
180	20231221	162400	376004260	9110	9110	9110	9110	0
181	20231221	162300	376004260	9110	9110	9110	9110	0
182	20231221	162200	376004260	9110	9110	9110	9110	51
183	20231221	162100	376004260	9110	9110	9110	9110	0
184	20231221	162000	376004260	9110	9110	9110	9110	0
185	20231221	161900	376004260	9110	9110	9110	9110	0
186	20231221	161800	376004260	9110	9110	9110	9110	0
187	20231221	161700	376004260	9110	9110	9110	9110	0
188	20231221	161600	376004260	9110	9110	9110	9110	0
189	20231221	161500	376004260	9110	9110	9110	9110	0
190	20231221	161400	376004260	9110	9110	9110	9110	0
191	20231221	161300	376004260	9110	9110	9110	9110	0
192	20231221	161200	376004260	9110	9110	9110	9110	0
193	20231221	161100	376004260	9110	9110	9110	9110	0
194	20231221	161000	376004260	9110	9110	9110	9110	0
195	20231221	160900	376004260	9110	9110	9110	9110	0
196	20231221	160800	376004260	9110	9110	9110	9110	0
197	20231221	160700	376004260	9110	9110	9110	9110	0
198	20231221	160600	376004260	9110	9110	9110	9110	0
199	20231221	160500	376004260	9110	9110	9110	9110	0
200	20231221	160400	376004260	9110	9110	9110	9110	0
201	20231221	160300	376004260	9110	9110	9110	9110	0
202	20231221	160200	376004260	9110	9110	9110	9110	0
203	20231221	160100	376004260	9110	9110	9110	9110	0
204	20231221	160000	376004260	9110	9110	9110	9110	0
205	20231221	155900	376004260	9110	9110	9110	9110	0
206	20231221	155800	376004260	9110	9110	9110	9110	0
207	20231221	155700	376004260	9110	9110	9110	9110	0
208	20231221	155600	376004260	9110	9110	9110	9110	0
209	20231221	155500	376004260	9110	9110	9110	9110	0
210	20231221	155400	376004260	9110	9110	9110	9110	0
211	20231221	155300	376004260	9110	9110	9110	9110	0
212	20231221	155200	376004260	9110	9110	9110	9110	51
213	20231221	155100	376004260	9110	9110	9110	9110	0
214	20231221	155000	376004260	9110	9110	9110	9110	0
215	20231221	154900	376004260	9110	9110	9110	9110	0
216	20231221	154800	376004260	9110	9110	9110	9110	0
217	20231221	154700	376004260	9110	9110	9110	9110	0
218	20231221	154600	376004260	9110	9110	9110	9110	0
219	20231221	154500	376004260	9110	9110	9110	9110	0
220	20231221	154400	376004260	9110	9110	9110	9110	0
221	20231221	154300	376004260	9110	9110	9110	9110	0
222	20231221	154200	376004260	9110	9110	9110	9110	0
223	20231221	154100	376004260	9110	9110	9110	9110	0
224	20231221	154000	376004260	9110	9110	9110	9110	0
225	20231221	153900	376004260	9110	9110	9110	9110	0
226	20231221	153800	376004260	9110	9110	9110	9110	0
227	20231221	153700	376004260	9110	9110	9110	9110	0
228	20231221	153600	376004260	9110	9110	9110	9110	0
229	20231221	153500	376004260	9110	9110	9110	9110	0
230	20231221	153400	376004260	9110	9110	9110	9110	0
231	20231221	153300	376004260	9110	9110	9110	9110	0
232	20231221	153200	376004260	9110	9110	9110	9110	0
233	20231221	153100	376004260	9110	9110	9110	9110	0
234	20231221	153000	376004260	9110	9110	9110	9110	51
235	20231221	152900	375539650	9110	9110	9110	9110	0
236	20231221	152800	375539650	9110	9110	9110	9110	0
237	20231221	152700	375539650	9110	9110	9110	9110	0
238	20231221	152600	375539650	9110	9110	9110	9110	0
239	20231221	152500	375539650	9110	9110	9110	9110	0
240	20231221	152400	375539650	9110	9110	9110	9110	0
241	20231221	152300	375539650	9110	9110	9110	9110	0
242	20231221	152200	375539650	9110	9110	9110	9110	0
243	20231221	152100	375539650	9110	9110	9110	9110	0
244	20231221	152000	375539650	9110	9110	9110	9110	0
245	20231221	151900	375539650	9110	9110	9110	9110	0
246	20231221	151800	375539650	9110	9130	9130	9110	12
247	20231221	151700	375430150	9120	9120	9120	9120	155
248	20231221	151600	374016550	9110	9110	9110	9110	0
249	20231221	151500	374016550	9110	9110	9110	9110	0
250	20231221	151400	374016550	9110	9110	9110	9110	4
251	20231221	151300	373980110	9100	9100	9100	9100	80
252	20231221	151200	373252110	9100	9100	9100	9100	0
253	20231221	151100	373252110	9100	9100	9100	9100	0
254	20231221	151000	373252110	9100	9110	9110	9100	13
255	20231221	150900	373133710	9130	9110	9130	9110	106
256	20231221	150800	372167930	9110	9110	9110	9110	0
257	20231221	150700	372167930	9110	9110	9110	9110	112
258	20231221	150600	371147610	9130	9130	9130	9130	100
259	20231221	150500	370234610	9130	9130	9130	9130	100
260	20231221	150400	369321610	9130	9130	9130	9130	1
261	20231221	150300	369312480	9120	9120	9120	9120	20
262	20231221	150200	369130080	9120	9120	9120	9120	0
263	20231221	150100	369130080	9120	9110	9120	9110	594
264	20231221	150000	363718640	9110	9110	9110	9110	0
265	20231221	145900	363718640	9110	9110	9110	9110	11
266	20231221	145800	363618430	9110	9110	9110	9110	57
267	20231221	145700	363099160	9110	9110	9110	9110	25
268	20231221	145600	362871410	9110	9110	9110	9110	144
269	20231221	145500	361559570	9110	9110	9110	9110	0
270	20231221	145400	361559570	9110	9110	9110	9110	0
271	20231221	145300	361559570	9110	9110	9110	9110	83
272	20231221	145200	360803440	9110	9110	9110	9110	0
273	20231221	145100	360803440	9110	9110	9120	9110	37
274	20231221	145000	360466360	9110	9110	9110	9110	2
275	20231221	144900	360448140	9110	9110	9110	9110	23
276	20231221	144800	360238610	9110	9110	9110	9110	0
277	20231221	144700	360238610	9110	9110	9110	9110	110
278	20231221	144600	359236510	9110	9110	9110	9110	0
279	20231221	144500	359236510	9110	9110	9110	9110	632
280	20231221	144400	353478990	9110	9110	9110	9110	0
281	20231221	144300	353478990	9110	9110	9110	9110	0
282	20231221	144200	353478990	9110	9110	9110	9110	0
283	20231221	144100	353478990	9110	9110	9110	9110	158
284	20231221	144000	352039610	9110	9110	9110	9110	300
285	20231221	143900	349306610	9120	9110	9120	9110	2006
286	20231221	143800	331011950	9110	9120	9120	9110	131
287	20231221	143700	329818390	9120	9120	9120	9120	39
288	20231221	143600	329462710	9120	9120	9120	9120	20
289	20231221	143500	329280310	9110	9110	9110	9110	0
290	20231221	143400	329280310	9110	9110	9110	9110	0
291	20231221	143300	329280310	9110	9110	9110	9110	0
292	20231221	143200	329280310	9110	9110	9110	9110	0
293	20231221	143100	329280310	9110	9110	9110	9110	0
294	20231221	143000	329280310	9110	9110	9110	9110	7
295	20231221	142900	329216540	9110	9110	9110	9110	0
296	20231221	142800	329216540	9110	9110	9110	9110	0
297	20231221	142700	329216540	9110	9110	9110	9110	0
298	20231221	142600	329216540	9110	9110	9110	9110	0
299	20231221	142500	329216540	9110	9110	9110	9110	0
300	20231221	142400	329216540	9110	9110	9110	9110	0
301	20231221	142300	329216540	9110	9110	9110	9110	0
302	20231221	142200	329216540	9110	9110	9110	9110	511
303	20231221	142100	324561330	9110	9110	9110	9110	0
304	20231221	142000	324561330	9110	9110	9110	9110	0
305	20231221	141900	324561330	9110	9110	9110	9110	0
306	20231221	141800	324561330	9110	9110	9110	9110	0
307	20231221	141700	324561330	9110	9110	9110	9110	0
308	20231221	141600	324561330	9110	9110	9110	9110	0
309	20231221	141500	324561330	9110	9110	9110	9110	77
310	20231221	141400	323859860	9110	9110	9110	9110	5
311	20231221	141300	323814310	9110	9110	9110	9110	0
312	20231221	141200	323814310	9110	9110	9110	9110	5
313	20231221	141100	323768760	9110	9120	9120	9110	2947
314	20231221	141000	296921490	9120	9120	9120	9120	0
315	20231221	140900	296921490	9120	9120	9120	9120	0
316	20231221	140800	296921490	9120	9120	9120	9120	0
317	20231221	140700	296921490	9120	9120	9120	9120	0
318	20231221	140600	296921490	9120	9120	9120	9120	0
319	20231221	140500	296921490	9120	9120	9120	9120	50
320	20231221	140400	296465490	9120	9120	9120	9120	0
321	20231221	140300	296465490	9120	9120	9120	9120	0
322	20231221	140200	296465490	9120	9120	9120	9120	50
323	20231221	140100	296009490	9110	9110	9110	9110	0
324	20231221	140000	296009490	9110	9110	9110	9110	0
325	20231221	135900	296009490	9110	9110	9110	9110	0
326	20231221	135800	296009490	9110	9110	9110	9110	0
327	20231221	135700	296009490	9110	9110	9110	9110	0
328	20231221	135600	296009490	9110	9110	9110	9110	0
329	20231221	135500	296009490	9110	9110	9110	9110	0
330	20231221	135400	296009490	9110	9110	9110	9110	100
331	20231221	135300	295098490	9120	9120	9120	9120	0
332	20231221	135200	295098490	9120	9120	9120	9120	0
333	20231221	135100	295098490	9120	9120	9120	9120	0
334	20231221	135000	295098490	9120	9120	9120	9120	0
335	20231221	134900	295098490	9120	9120	9120	9120	0
336	20231221	134800	295098490	9120	9120	9120	9120	479
337	20231221	134700	290730010	9120	9120	9120	9120	0
338	20231221	134600	290730010	9120	9120	9120	9120	1
339	20231221	134500	290720890	9120	9120	9120	9120	3
340	20231221	134400	290693530	9120	9120	9120	9120	0
341	20231221	134300	290693530	9120	9120	9120	9120	0
342	20231221	134200	290693530	9120	9120	9120	9120	0
343	20231221	134100	290693530	9120	9120	9120	9120	1
344	20231221	134000	290684410	9120	9120	9120	9120	0
345	20231221	133900	290684410	9120	9120	9120	9120	0
346	20231221	133800	290684410	9120	9120	9120	9120	0
347	20231221	133700	290684410	9120	9120	9120	9120	0
348	20231221	133600	290684410	9120	9120	9120	9120	0
349	20231221	133500	290684410	9120	9120	9120	9120	0
350	20231221	133400	290684410	9120	9120	9120	9120	100
351	20231221	133300	289772410	9130	9130	9130	9130	1
352	20231221	133200	289763280	9130	9130	9130	9130	0
353	20231221	133100	289763280	9130	9130	9130	9130	0
354	20231221	133000	289763280	9130	9130	9130	9130	0
355	20231221	132900	289763280	9130	9130	9130	9130	0
356	20231221	132800	289763280	9130	9130	9130	9130	0
357	20231221	132700	289763280	9130	9130	9130	9130	0
358	20231221	132600	289763280	9130	9130	9130	9130	0
359	20231221	132500	289763280	9130	9130	9130	9130	0
360	20231221	132400	289763280	9130	9130	9130	9130	0
361	20231221	132300	289763280	9130	9130	9130	9130	30
362	20231221	132200	289489380	9130	9130	9130	9130	6
363	20231221	132100	289434600	9130	9130	9130	9130	13
364	20231221	132000	289315910	9130	9130	9130	9130	2
365	20231221	131900	289297650	9130	9120	9130	9120	81
366	20231221	131800	288558920	9110	9110	9110	9110	0
367	20231221	131700	288558920	9110	9110	9110	9110	0
368	20231221	131600	288558920	9110	9110	9110	9110	0
369	20231221	131500	288558920	9110	9110	9110	9110	0
370	20231221	131400	288558920	9110	9110	9110	9110	0
371	20231221	131300	288558920	9110	9110	9110	9110	100
372	20231221	131200	287647920	9110	9110	9110	9110	0
373	20231221	131100	287647920	9110	9110	9110	9110	0
374	20231221	131000	287647920	9110	9110	9110	9110	0
375	20231221	130900	287647920	9110	9110	9110	9110	100
376	20231221	130800	286736920	9120	9120	9120	9120	0
377	20231221	130700	286736920	9120	9120	9120	9120	300
378	20231221	130600	284000920	9120	9120	9120	9120	40
379	20231221	130500	283636120	9120	9120	9120	9120	0
380	20231221	130400	283636120	9120	9120	9120	9120	0
381	20231221	130300	283636120	9120	9120	9120	9120	0
382	20231221	130200	283636120	9120	9120	9120	9120	0
383	20231221	130100	283636120	9120	9120	9120	9120	0
384	20231221	130000	283636120	9120	9120	9120	9120	0
385	20231221	125900	283636120	9120	9120	9120	9120	0
386	20231221	125800	283636120	9120	9120	9120	9120	0
387	20231221	125700	283636120	9120	9120	9120	9120	2
388	20231221	125600	283617880	9120	9120	9120	9120	102
389	20231221	125500	282687640	9120	9120	9120	9120	1
390	20231221	125400	282678520	9120	9120	9120	9120	0
391	20231221	125300	282678520	9120	9120	9120	9120	10
392	20231221	125200	282587320	9120	9120	9120	9120	1
393	20231221	125100	282578200	9120	9120	9120	9120	20
394	20231221	125000	282395800	9120	9120	9120	9120	0
395	20231221	124900	282395800	9120	9120	9120	9120	0
396	20231221	124800	282395800	9120	9120	9120	9120	0
397	20231221	124700	282395800	9120	9120	9120	9120	0
398	20231221	124600	282395800	9120	9120	9120	9120	0
399	20231221	124500	282395800	9120	9120	9120	9120	1
400	20231221	124400	282386680	9110	9110	9110	9110	100
401	20231221	124300	281475680	9110	9120	9120	9110	974
402	20231221	124200	272594100	9110	9110	9110	9110	0
403	20231221	124100	272594100	9110	9110	9110	9110	11
404	20231221	124000	272493890	9110	9110	9110	9110	0
405	20231221	123900	272493890	9110	9110	9110	9110	0
406	20231221	123800	272493890	9110	9110	9110	9110	0
407	20231221	123700	272493890	9110	9110	9110	9110	70
408	20231221	123600	271856190	9110	9110	9110	9110	0
409	20231221	123500	271856190	9110	9110	9110	9110	219
410	20231221	123400	269861100	9120	9120	9120	9120	0
411	20231221	123300	269861100	9120	9120	9120	9120	1
412	20231221	123200	269851980	9120	9120	9120	9120	0
413	20231221	123100	269851980	9120	9120	9120	9120	179
414	20231221	123000	268219500	9120	9120	9120	9120	0
415	20231221	122900	268219500	9120	9120	9120	9120	0
416	20231221	122800	268219500	9120	9120	9120	9120	0
417	20231221	122700	268219500	9120	9120	9120	9120	0
418	20231221	122600	268219500	9120	9120	9120	9120	0
419	20231221	122500	268219500	9120	9120	9120	9120	7
420	20231221	122400	268155660	9120	9120	9120	9120	0
421	20231221	122300	268155660	9120	9120	9120	9120	0
422	20231221	122200	268155660	9120	9120	9120	9120	0
423	20231221	122100	268155660	9120	9120	9120	9120	0
424	20231221	122000	268155660	9120	9120	9120	9120	0
425	20231221	121900	268155660	9120	9120	9120	9120	0
426	20231221	121800	268155660	9120	9120	9120	9120	0
427	20231221	121700	268155660	9120	9120	9120	9120	0
428	20231221	121600	268155660	9120	9120	9120	9120	100
429	20231221	121500	267243660	9120	9120	9120	9120	200
430	20231221	121400	265419660	9130	9130	9130	9130	0
431	20231221	121300	265419660	9130	9130	9130	9130	0
432	20231221	121200	265419660	9130	9130	9130	9130	0
433	20231221	121100	265419660	9130	9130	9130	9130	20
434	20231221	121000	265237060	9130	9130	9130	9130	0
435	20231221	120900	265237060	9130	9130	9130	9130	0
436	20231221	120800	265237060	9130	9130	9130	9130	0
437	20231221	120700	265237060	9130	9130	9130	9130	0
438	20231221	120600	265237060	9130	9130	9130	9130	0
439	20231221	120500	265237060	9130	9130	9130	9130	0
440	20231221	120400	265237060	9130	9130	9130	9130	11
441	20231221	120300	265136630	9130	9130	9130	9130	0
442	20231221	120200	265136630	9130	9130	9130	9130	0
443	20231221	120100	265136630	9130	9130	9130	9130	0
444	20231221	120000	265136630	9130	9130	9130	9130	56
445	20231221	115900	264625350	9140	9140	9140	9140	4
446	20231221	115800	264588790	9140	9140	9140	9140	0
447	20231221	115700	264588790	9140	9140	9140	9140	0
448	20231221	115600	264588790	9140	9140	9140	9140	10
449	20231221	115500	264497390	9140	9140	9140	9140	0
450	20231221	115400	264497390	9140	9140	9140	9140	0
451	20231221	115300	264497390	9140	9140	9140	9140	0
452	20231221	115200	264497390	9140	9140	9140	9140	1
453	20231221	115100	264488250	9140	9140	9140	9140	10
454	20231221	115000	264396850	9140	9140	9140	9140	0
455	20231221	114900	264396850	9140	9140	9140	9140	0
456	20231221	114800	264396850	9140	9140	9140	9140	0
457	20231221	114700	264396850	9140	9140	9140	9140	0
458	20231221	114600	264396850	9140	9140	9140	9140	5
459	20231221	114500	264351150	9140	9140	9140	9140	0
460	20231221	114400	264351150	9140	9140	9140	9140	50
461	20231221	114300	263894150	9150	9150	9150	9150	1
462	20231221	114200	263885000	9120	9120	9120	9120	0
463	20231221	114100	263885000	9120	9120	9120	9120	0
464	20231221	114000	263885000	9120	9120	9120	9120	0
465	20231221	113900	263885000	9120	9120	9120	9120	0
466	20231221	113800	263885000	9120	9120	9120	9120	0
467	20231221	113700	263885000	9120	9120	9120	9120	0
468	20231221	113600	263885000	9120	9120	9120	9120	0
469	20231221	113500	263885000	9120	9120	9120	9120	20
470	20231221	113400	263702600	9120	9120	9120	9120	0
471	20231221	113300	263702600	9120	9120	9120	9120	0
472	20231221	113200	263702600	9120	9120	9120	9120	458
473	20231221	113100	259525640	9110	9110	9110	9110	0
474	20231221	113000	259525640	9110	9110	9110	9110	0
475	20231221	112900	259525640	9110	9120	9120	9110	300
476	20231221	112800	256789820	9120	9120	9120	9120	0
477	20231221	112700	256789820	9120	9120	9120	9120	100
478	20231221	112600	255877820	9120	9120	9120	9120	6
479	20231221	112500	255823100	9120	9120	9120	9120	0
480	20231221	112400	255823100	9120	9120	9120	9120	0
481	20231221	112300	255823100	9120	9120	9120	9120	0
482	20231221	112200	255823100	9120	9120	9120	9120	0
483	20231221	112100	255823100	9120	9130	9130	9110	1050
484	20231221	112000	246246550	9130	9130	9130	9130	0
485	20231221	111900	246246550	9130	9130	9130	9130	0
486	20231221	111800	246246550	9130	9130	9130	9130	1
487	20231221	111700	246237420	9160	9160	9160	9160	2
488	20231221	111600	246219100	9130	9130	9130	9130	0
489	20231221	111500	246219100	9130	9130	9130	9130	0
490	20231221	111400	246219100	9130	9130	9130	9130	0
491	20231221	111300	246219100	9130	9130	9130	9130	0
492	20231221	111200	246219100	9130	9130	9130	9130	0
493	20231221	111100	246219100	9130	9130	9130	9130	0
494	20231221	111000	246219100	9130	9130	9130	9130	65
495	20231221	110900	245625650	9160	9160	9160	9160	10
496	20231221	110800	245534050	9160	9160	9160	9160	0
497	20231221	110700	245534050	9160	9160	9160	9160	1
498	20231221	110600	245524890	9150	9150	9150	9150	133
499	20231221	110500	244307940	9140	9140	9140	9140	1
500	20231221	110400	244298800	9130	9130	9130	9130	10
501	20231221	110300	244207500	9130	9130	9130	9130	0
502	20231221	110200	244207500	9130	9130	9130	9130	0
503	20231221	110100	244207500	9130	9130	9130	9130	100
504	20231221	110000	243294500	9120	9120	9120	9120	1
505	20231221	105900	243285380	9110	9110	9110	9110	116
506	20231221	105800	242228620	9100	9100	9100	9100	39
507	20231221	105700	241873720	9110	9110	9110	9110	1123
508	20231221	105600	231643190	9110	9110	9110	9110	0
509	20231221	105500	231643190	9110	9110	9110	9110	391
510	20231221	105400	228081180	9110	9120	9120	9110	81
511	20231221	105300	227342510	9120	9120	9120	9120	756
512	20231221	105200	220447790	9130	9130	9130	9130	10
513	20231221	105100	220356490	9130	9130	9130	9130	0
514	20231221	105000	220356490	9130	9130	9130	9130	0
515	20231221	104900	220356490	9130	9130	9130	9130	0
516	20231221	104800	220356490	9130	9130	9130	9130	0
517	20231221	104700	220356490	9130	9130	9130	9130	0
518	20231221	104600	220356490	9130	9130	9130	9130	1
519	20231221	104500	220347360	9130	9130	9130	9130	89
520	20231221	104400	219534790	9130	9130	9130	9130	15
521	20231221	104300	219397840	9130	9130	9130	9130	0
522	20231221	104200	219397840	9130	9130	9130	9130	6
523	20231221	104100	219343060	9150	9150	9150	9150	0
524	20231221	104000	219343060	9150	9150	9150	9150	0
525	20231221	103900	219343060	9150	9150	9150	9150	0
526	20231221	103800	219343060	9150	9150	9150	9150	0
527	20231221	103700	219343060	9150	9140	9150	9140	103
528	20231221	103600	218401210	9150	9150	9150	9150	273
529	20231221	103500	215903260	9150	9140	9150	9140	69
530	20231221	103400	215272550	9140	9140	9140	9140	30
531	20231221	103300	214998350	9140	9150	9150	9120	1074
532	20231221	103200	205198800	9150	9150	9150	9150	0
533	20231221	103100	205198800	9150	9150	9150	9150	0
534	20231221	103000	205198800	9150	9150	9150	9150	0
535	20231221	102900	205198800	9150	9150	9150	9150	55
536	20231221	102800	204695550	9150	9150	9150	9150	0
537	20231221	102700	204695550	9150	9150	9150	9150	0
538	20231221	102600	204695550	9150	9150	9150	9150	0
539	20231221	102500	204695550	9150	9150	9150	9150	0
540	20231221	102400	204695550	9150	9150	9150	9150	0
541	20231221	102300	204695550	9150	9150	9150	9150	0
542	20231221	102200	204695550	9150	9150	9150	9150	35
543	20231221	102100	204375300	9150	9160	9160	9150	57
544	20231221	102000	203853680	9160	9160	9160	9160	60
545	20231221	101900	203304080	9160	9160	9160	9160	55
546	20231221	101800	202800280	9160	9160	9160	9160	2
547	20231221	101700	202781960	9160	9160	9160	9160	10
548	20231221	101600	202690360	9160	9160	9160	9160	0
549	20231221	101500	202690360	9160	9160	9160	9160	100
550	20231221	101400	201774360	9160	9160	9160	9160	0
551	20231221	101300	201774360	9160	9160	9160	9160	0
552	20231221	101200	201774360	9160	9160	9160	9160	207
553	20231221	101100	199878240	9160	9160	9160	9160	1
554	20231221	101000	199869080	9160	9160	9160	9160	0
555	20231221	100900	199869080	9160	9160	9160	9160	0
556	20231221	100800	199869080	9160	9160	9160	9160	0
557	20231221	100700	199869080	9160	9180	9180	9160	757
558	20231221	100600	192930340	9180	9180	9180	9180	0
559	20231221	100500	192930340	9180	9200	9200	9180	1260
560	20231221	100400	181363320	9210	9210	9210	9210	100
561	20231221	100300	180442320	9210	9210	9210	9210	0
562	20231221	100200	180442320	9210	9210	9210	9210	5
563	20231221	100100	180396270	9190	9190	9190	9190	0
564	20231221	100000	180396270	9190	9190	9190	9190	20
565	20231221	095900	180212470	9200	9200	9200	9200	5
566	20231221	095800	180166470	9200	9200	9200	9200	5
567	20231221	095700	180120470	9200	9200	9200	9200	0
568	20231221	095600	180120470	9200	9190	9200	9190	429
569	20231221	095500	176176950	9190	9190	9190	9190	5
570	20231221	095400	176131000	9180	9180	9180	9180	0
571	20231221	095300	176131000	9180	9180	9180	9180	0
572	20231221	095200	176131000	9180	9180	9180	9180	0
573	20231221	095100	176131000	9180	9180	9180	9180	5
574	20231221	095000	176085100	9190	9190	9190	9190	0
575	20231221	094900	176085100	9190	9190	9190	9190	56
576	20231221	094800	175570460	9190	9210	9210	9190	327
577	20231221	094700	172564120	9210	9220	9220	9210	57
578	20231221	094600	172038650	9210	9230	9230	9210	971
579	20231221	094500	163093660	9230	9240	9250	9230	1169
580	20231221	094400	152293580	9250	9260	9260	9250	363
581	20231221	094300	148934770	9260	9260	9260	9250	206
582	20231221	094200	147029210	9250	9250	9250	9250	163
583	20231221	094100	145521460	9250	9250	9250	9240	184
584	20231221	094000	143819680	9250	9250	9250	9250	8
585	20231221	093900	143745680	9250	9240	9250	9240	676
586	20231221	093800	137499290	9230	9230	9230	9210	432
587	20231221	093700	133512530	9210	9210	9210	9210	187
588	20231221	093600	131790260	9230	9210	9230	9210	1790
589	20231221	093500	115288230	9210	9220	9220	9200	381
590	20231221	093400	111775910	9220	9210	9220	9210	53
591	20231221	093300	111287260	9210	9200	9210	9200	558
592	20231221	093200	106149280	9210	9200	9210	9200	73
593	20231221	093100	105477600	9200	9190	9210	9190	672
594	20231221	093000	99298060	9190	9150	9190	9150	2887
595	20231221	092900	72861100	9140	9140	9140	9140	81
596	20231221	092800	72120760	9110	9110	9110	9110	0
597	20231221	092700	72120760	9110	9120	9120	9110	239
598	20231221	092600	69943390	9150	9150	9150	9150	0
599	20231221	092500	69943390	9150	9150	9150	9150	0
600	20231221	092400	69943390	9150	9150	9150	9150	10
601	20231221	092300	69851890	9150	9110	9150	9110	178
602	20231221	092200	68230270	9110	9140	9140	9110	1500
603	20231221	092100	54562240	9160	9160	9160	9160	0
604	20231221	092000	54562240	9160	9160	9160	9160	2
605	20231221	091900	54543920	9160	9160	9160	9160	100
606	20231221	091800	53627920	9160	9160	9160	9160	0
607	20231221	091700	53627920	9160	9160	9160	9140	290
608	20231221	091600	50972120	9150	9140	9150	9140	148
609	20231221	091500	49617940	9130	9130	9130	9130	0
610	20231221	091400	49617940	9130	9130	9130	9130	1
611	20231221	091300	49608810	9130	9160	9160	9130	25
612	20231221	091200	49380060	9160	9130	9160	9130	1362
613	20231221	091100	36906710	9130	9130	9130	9130	12
614	20231221	091000	36797150	9110	9110	9110	9110	20
615	20231221	090900	36614950	9130	9150	9160	9130	21
616	20231221	090800	36422880	9150	9130	9150	9130	867
617	20231221	090700	28491580	9120	9150	9150	9120	14
618	20231221	090600	28363740	9150	9140	9150	9140	8
619	20231221	090500	28290550	9070	9090	9150	9070	305
620	20231221	090400	25518000	9090	9090	9090	9090	155
621	20231221	090300	24109050	9050	9050	9050	9050	89
622	20231221	090200	23303600	9050	9090	9090	9050	78
623	20231221	090100	22596160	9050	9050	9050	9050	2235
624	20231221	090000	2369410	9060	9090	9090	9060	261