KissMeData/225190/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	203800	77415210	9600	9600	9600	9600	70
3	20231220	203700	77415210	9600	9600	9600	9600	0
4	20231220	203600	77415210	9600	9600	9600	9600	0
5	20231220	203500	77415210	9600	9600	9600	9600	0
6	20231220	203400	77415210	9600	9600	9600	9600	0
7	20231220	203300	77415210	9600	9600	9600	9600	0
8	20231220	203200	77415210	9600	9600	9600	9600	0
9	20231220	203100	77415210	9600	9600	9600	9600	0
10	20231220	203000	77415210	9600	9600	9600	9600	0
11	20231220	202900	77415210	9600	9600	9600	9600	0
12	20231220	202800	77415210	9600	9600	9600	9600	0
13	20231220	202700	77415210	9600	9600	9600	9600	0
14	20231220	202600	77415210	9600	9600	9600	9600	0
15	20231220	202500	77415210	9600	9600	9600	9600	0
16	20231220	202400	77415210	9600	9600	9600	9600	0
17	20231220	202300	77415210	9600	9600	9600	9600	0
18	20231220	202200	77415210	9600	9600	9600	9600	0
19	20231220	202100	77415210	9600	9600	9600	9600	0
20	20231220	202000	77415210	9600	9600	9600	9600	0
21	20231220	201900	77415210	9600	9600	9600	9600	0
22	20231220	201800	77415210	9600	9600	9600	9600	0
23	20231220	201700	77415210	9600	9600	9600	9600	0
24	20231220	201600	77415210	9600	9600	9600	9600	0
25	20231220	201500	77415210	9600	9600	9600	9600	0
26	20231220	201400	77415210	9600	9600	9600	9600	0
27	20231220	201300	77415210	9600	9600	9600	9600	0
28	20231220	201200	77415210	9600	9600	9600	9600	0
29	20231220	201100	77415210	9600	9600	9600	9600	0
30	20231220	201000	77415210	9600	9600	9600	9600	0
31	20231220	200900	77415210	9600	9600	9600	9600	0
32	20231220	200800	77415210	9600	9600	9600	9600	70
33	20231220	200700	77415210	9600	9600	9600	9600	0
34	20231220	200600	77415210	9600	9600	9600	9600	0
35	20231220	200500	77415210	9600	9600	9600	9600	0
36	20231220	200400	77415210	9600	9600	9600	9600	0
37	20231220	200300	77415210	9600	9600	9600	9600	0
38	20231220	200200	77415210	9600	9600	9600	9600	0
39	20231220	200100	77415210	9600	9600	9600	9600	0
40	20231220	200000	77415210	9600	9600	9600	9600	0
41	20231220	195900	77415210	9600	9600	9600	9600	0
42	20231220	195800	77415210	9600	9600	9600	9600	0
43	20231220	195700	77415210	9600	9600	9600	9600	0
44	20231220	195600	77415210	9600	9600	9600	9600	0
45	20231220	195500	77415210	9600	9600	9600	9600	0
46	20231220	195400	77415210	9600	9600	9600	9600	0
47	20231220	195300	77415210	9600	9600	9600	9600	0
48	20231220	195200	77415210	9600	9600	9600	9600	0
49	20231220	195100	77415210	9600	9600	9600	9600	0
50	20231220	195000	77415210	9600	9600	9600	9600	0
51	20231220	194900	77415210	9600	9600	9600	9600	0
52	20231220	194800	77415210	9600	9600	9600	9600	0
53	20231220	194700	77415210	9600	9600	9600	9600	0
54	20231220	194600	77415210	9600	9600	9600	9600	0
55	20231220	194500	77415210	9600	9600	9600	9600	0
56	20231220	194400	77415210	9600	9600	9600	9600	0
57	20231220	194300	77415210	9600	9600	9600	9600	0
58	20231220	194200	77415210	9600	9600	9600	9600	0
59	20231220	194100	77415210	9600	9600	9600	9600	0
60	20231220	194000	77415210	9600	9600	9600	9600	0
61	20231220	193900	77415210	9600	9600	9600	9600	0
62	20231220	193800	77415210	9600	9600	9600	9600	70
63	20231220	193700	77415210	9600	9600	9600	9600	0
64	20231220	193600	77415210	9600	9600	9600	9600	0
65	20231220	193500	77415210	9600	9600	9600	9600	0
66	20231220	193400	77415210	9600	9600	9600	9600	0
67	20231220	193300	77415210	9600	9600	9600	9600	0
68	20231220	193200	77415210	9600	9600	9600	9600	0
69	20231220	193100	77415210	9600	9600	9600	9600	0
70	20231220	193000	77415210	9600	9600	9600	9600	0
71	20231220	192900	77415210	9600	9600	9600	9600	0
72	20231220	192800	77415210	9600	9600	9600	9600	0
73	20231220	192700	77415210	9600	9600	9600	9600	0
74	20231220	192600	77415210	9600	9600	9600	9600	0
75	20231220	192500	77415210	9600	9600	9600	9600	0
76	20231220	192400	77415210	9600	9600	9600	9600	0
77	20231220	192300	77415210	9600	9600	9600	9600	0
78	20231220	192200	77415210	9600	9600	9600	9600	0
79	20231220	192100	77415210	9600	9600	9600	9600	0
80	20231220	192000	77415210	9600	9600	9600	9600	0
81	20231220	191900	77415210	9600	9600	9600	9600	0
82	20231220	191800	77415210	9600	9600	9600	9600	0
83	20231220	191700	77415210	9600	9600	9600	9600	0
84	20231220	191600	77415210	9600	9600	9600	9600	0
85	20231220	191500	77415210	9600	9600	9600	9600	0
86	20231220	191400	77415210	9600	9600	9600	9600	0
87	20231220	191300	77415210	9600	9600	9600	9600	0
88	20231220	191200	77415210	9600	9600	9600	9600	0
89	20231220	191100	77415210	9600	9600	9600	9600	0
90	20231220	191000	77415210	9600	9600	9600	9600	0
91	20231220	190900	77415210	9600	9600	9600	9600	0
92	20231220	190800	77415210	9600	9600	9600	9600	70
93	20231220	190700	77415210	9600	9600	9600	9600	0
94	20231220	190600	77415210	9600	9600	9600	9600	0
95	20231220	190500	77415210	9600	9600	9600	9600	0
96	20231220	190400	77415210	9600	9600	9600	9600	0
97	20231220	190300	77415210	9600	9600	9600	9600	0
98	20231220	190200	77415210	9600	9600	9600	9600	0
99	20231220	190100	77415210	9600	9600	9600	9600	0
100	20231220	190000	77415210	9600	9600	9600	9600	0
101	20231220	185900	77415210	9600	9600	9600	9600	0
102	20231220	185800	77415210	9600	9600	9600	9600	0
103	20231220	185700	77415210	9600	9600	9600	9600	0
104	20231220	185600	77415210	9600	9600	9600	9600	0
105	20231220	185500	77415210	9600	9600	9600	9600	0
106	20231220	185400	77415210	9600	9600	9600	9600	0
107	20231220	185300	77415210	9600	9600	9600	9600	0
108	20231220	185200	77415210	9600	9600	9600	9600	0
109	20231220	185100	77415210	9600	9600	9600	9600	0
110	20231220	185000	77415210	9600	9600	9600	9600	0
111	20231220	184900	77415210	9600	9600	9600	9600	0
112	20231220	184800	77415210	9600	9600	9600	9600	0
113	20231220	184700	77415210	9600	9600	9600	9600	0
114	20231220	184600	77415210	9600	9600	9600	9600	0
115	20231220	184500	77415210	9600	9600	9600	9600	0
116	20231220	184400	77415210	9600	9600	9600	9600	0
117	20231220	184300	77415210	9600	9600	9600	9600	0
118	20231220	184200	77415210	9600	9600	9600	9600	0
119	20231220	184100	77415210	9600	9600	9600	9600	0
120	20231220	184000	77415210	9600	9600	9600	9600	0
121	20231220	183900	77415210	9600	9600	9600	9600	0
122	20231220	183800	77415210	9600	9600	9600	9600	70
123	20231220	183700	77415210	9600	9600	9600	9600	0
124	20231220	183600	77415210	9600	9600	9600	9600	0
125	20231220	183500	77415210	9600	9600	9600	9600	0
126	20231220	183400	77415210	9600	9600	9600	9600	0
127	20231220	183300	77415210	9600	9600	9600	9600	0
128	20231220	183200	77415210	9600	9600	9600	9600	0
129	20231220	183100	77415210	9600	9600	9600	9600	0
130	20231220	183000	77415210	9600	9600	9600	9600	0
131	20231220	182900	77415210	9600	9600	9600	9600	0
132	20231220	182800	77415210	9600	9600	9600	9600	0
133	20231220	182700	77415210	9600	9600	9600	9600	0
134	20231220	182600	77415210	9600	9600	9600	9600	0
135	20231220	182500	77415210	9600	9600	9600	9600	0
136	20231220	182400	77415210	9600	9600	9600	9600	0
137	20231220	182300	77415210	9600	9600	9600	9600	0
138	20231220	182200	77415210	9600	9600	9600	9600	0
139	20231220	182100	77415210	9600	9600	9600	9600	0
140	20231220	182000	77415210	9600	9600	9600	9600	0
141	20231220	181900	77415210	9600	9600	9600	9600	0
142	20231220	181800	77415210	9600	9600	9600	9600	0
143	20231220	181700	77415210	9600	9600	9600	9600	0
144	20231220	181600	77415210	9600	9600	9600	9600	0
145	20231220	181500	77415210	9600	9600	9600	9600	0
146	20231220	181400	77415210	9600	9600	9600	9600	0
147	20231220	181300	77415210	9600	9600	9600	9600	0
148	20231220	181200	77415210	9600	9600	9600	9600	0
149	20231220	181100	77415210	9600	9600	9600	9600	0
150	20231220	181000	77415210	9600	9600	9600	9600	0
151	20231220	180900	77415210	9600	9600	9600	9600	0
152	20231220	180800	77415210	9600	9600	9600	9600	70
153	20231220	180700	77415210	9600	9600	9600	9600	0
154	20231220	180600	77415210	9600	9600	9600	9600	0
155	20231220	180500	77415210	9600	9600	9600	9600	0
156	20231220	180400	77415210	9600	9600	9600	9600	0
157	20231220	180300	77415210	9600	9600	9600	9600	0
158	20231220	180200	77415210	9600	9600	9600	9600	0
159	20231220	180100	77415210	9600	9600	9600	9600	0
160	20231220	180000	77415210	9600	9600	9600	9600	0
161	20231220	175900	77415210	9600	9600	9600	9600	0
162	20231220	175800	77415210	9600	9600	9600	9600	0
163	20231220	175700	77415210	9600	9600	9600	9600	0
164	20231220	175600	77415210	9600	9600	9600	9600	0
165	20231220	175500	77415210	9600	9600	9600	9600	0
166	20231220	175400	77415210	9600	9600	9600	9600	0
167	20231220	175300	77415210	9600	9600	9600	9600	0
168	20231220	175200	77415210	9600	9600	9600	9600	0
169	20231220	175100	77415210	9600	9600	9600	9600	0
170	20231220	175000	77415210	9600	9600	9600	9600	0
171	20231220	174900	77415210	9600	9600	9600	9600	0
172	20231220	174800	77415210	9600	9600	9600	9600	0
173	20231220	174700	77415210	9600	9600	9600	9600	0
174	20231220	174600	77415210	9600	9600	9600	9600	0
175	20231220	174500	77415210	9600	9600	9600	9600	0
176	20231220	174400	77415210	9600	9600	9600	9600	0
177	20231220	174300	77415210	9600	9600	9600	9600	0
178	20231220	174200	77415210	9600	9600	9600	9600	0
179	20231220	174100	77415210	9600	9600	9600	9600	0
180	20231220	174000	77415210	9600	9600	9600	9600	0
181	20231220	173900	77415210	9600	9600	9600	9600	0
182	20231220	173800	77415210	9600	9600	9600	9600	70
183	20231220	173700	77415210	9600	9600	9600	9600	0
184	20231220	173600	77415210	9600	9600	9600	9600	0
185	20231220	173500	77415210	9600	9600	9600	9600	0
186	20231220	173400	77415210	9600	9600	9600	9600	0
187	20231220	173300	77415210	9600	9600	9600	9600	0
188	20231220	173200	77415210	9600	9600	9600	9600	0
189	20231220	173100	77415210	9600	9600	9600	9600	0
190	20231220	173000	77415210	9600	9600	9600	9600	0
191	20231220	172900	77415210	9600	9600	9600	9600	0
192	20231220	172800	77415210	9600	9600	9600	9600	0
193	20231220	172700	77415210	9600	9600	9600	9600	0
194	20231220	172600	77415210	9600	9600	9600	9600	0
195	20231220	172500	77415210	9600	9600	9600	9600	0
196	20231220	172400	77415210	9600	9600	9600	9600	0
197	20231220	172300	77415210	9600	9600	9600	9600	0
198	20231220	172200	77415210	9600	9600	9600	9600	0
199	20231220	172100	77415210	9600	9600	9600	9600	0
200	20231220	172000	77415210	9600	9600	9600	9600	0
201	20231220	171900	77415210	9600	9600	9600	9600	0
202	20231220	171800	77415210	9600	9600	9600	9600	0
203	20231220	171700	77415210	9600	9600	9600	9600	0
204	20231220	171600	77415210	9600	9600	9600	9600	0
205	20231220	171500	77415210	9600	9600	9600	9600	0
206	20231220	171400	77415210	9600	9600	9600	9600	0
207	20231220	171300	77415210	9600	9600	9600	9600	0
208	20231220	171200	77415210	9600	9600	9600	9600	0
209	20231220	171100	77415210	9600	9600	9600	9600	0
210	20231220	171000	77415210	9600	9600	9600	9600	0
211	20231220	170900	77415210	9600	9600	9600	9600	0
212	20231220	170800	77415210	9600	9600	9600	9600	70
213	20231220	170700	77415210	9600	9600	9600	9600	0
214	20231220	170600	77415210	9600	9600	9600	9600	0
215	20231220	170500	77415210	9600	9600	9600	9600	0
216	20231220	170400	77415210	9600	9600	9600	9600	0
217	20231220	170300	77415210	9600	9600	9600	9600	0
218	20231220	170200	77415210	9600	9600	9600	9600	0
219	20231220	170100	77415210	9600	9600	9600	9600	0
220	20231220	170000	77415210	9600	9600	9600	9600	0
221	20231220	165900	77415210	9600	9600	9600	9600	0
222	20231220	165800	77415210	9600	9600	9600	9600	0
223	20231220	165700	77415210	9600	9600	9600	9600	0
224	20231220	165600	77415210	9600	9600	9600	9600	0
225	20231220	165500	77415210	9600	9600	9600	9600	0
226	20231220	165400	77415210	9600	9600	9600	9600	0
227	20231220	165300	77415210	9600	9600	9600	9600	0
228	20231220	165200	77415210	9600	9600	9600	9600	0
229	20231220	165100	77415210	9600	9600	9600	9600	0
230	20231220	165000	77415210	9600	9600	9600	9600	0
231	20231220	164900	77415210	9600	9600	9600	9600	0
232	20231220	164800	77415210	9600	9600	9600	9600	0
233	20231220	164700	77415210	9600	9600	9600	9600	0
234	20231220	164600	77415210	9600	9600	9600	9600	0
235	20231220	164500	77415210	9600	9600	9600	9600	0
236	20231220	164400	77415210	9600	9600	9600	9600	0
237	20231220	164300	77415210	9600	9600	9600	9600	0
238	20231220	164200	77415210	9600	9600	9600	9600	0
239	20231220	164100	77415210	9600	9600	9600	9600	0
240	20231220	164000	77415210	9600	9600	9600	9600	0
241	20231220	163900	77415210	9600	9600	9600	9600	0
242	20231220	163800	77415210	9600	9600	9600	9600	70
243	20231220	163700	77415210	9600	9600	9600	9600	0
244	20231220	163600	77415210	9600	9600	9600	9600	0
245	20231220	163500	77415210	9600	9600	9600	9600	0
246	20231220	163400	77415210	9600	9600	9600	9600	0
247	20231220	163300	77415210	9600	9600	9600	9600	0
248	20231220	163200	77415210	9600	9600	9600	9600	0
249	20231220	163100	77415210	9600	9600	9600	9600	0
250	20231220	163000	77415210	9600	9600	9600	9600	0
251	20231220	162900	77415210	9600	9600	9600	9600	0
252	20231220	162800	77415210	9600	9600	9600	9600	0
253	20231220	162700	77415210	9600	9600	9600	9600	0
254	20231220	162600	77415210	9600	9600	9600	9600	0
255	20231220	162500	77415210	9600	9600	9600	9600	0
256	20231220	162400	77415210	9600	9600	9600	9600	0
257	20231220	162300	77415210	9600	9600	9600	9600	0
258	20231220	162200	77415210	9600	9600	9600	9600	0
259	20231220	162100	77415210	9600	9600	9600	9600	0
260	20231220	162000	77415210	9600	9600	9600	9600	0
261	20231220	161900	77415210	9600	9600	9600	9600	0
262	20231220	161800	77415210	9600	9600	9600	9600	0
263	20231220	161700	77415210	9600	9600	9600	9600	0
264	20231220	161600	77415210	9600	9600	9600	9600	0
265	20231220	161500	77415210	9600	9600	9600	9600	0
266	20231220	161400	77415210	9600	9600	9600	9600	0
267	20231220	161300	77415210	9600	9600	9600	9600	0
268	20231220	161200	77415210	9600	9600	9600	9600	0
269	20231220	161100	77415210	9600	9600	9600	9600	0
270	20231220	161000	77415210	9600	9600	9600	9600	0
271	20231220	160900	77415210	9600	9600	9600	9600	0
272	20231220	160800	77415210	9600	9600	9600	9600	70
273	20231220	160700	77415210	9600	9600	9600	9600	0
274	20231220	160600	77415210	9600	9600	9600	9600	0
275	20231220	160500	77415210	9600	9600	9600	9600	0
276	20231220	160400	77415210	9600	9600	9600	9600	0
277	20231220	160300	77415210	9600	9600	9600	9600	0
278	20231220	160200	77415210	9600	9600	9600	9600	0
279	20231220	160100	77415210	9600	9600	9600	9600	0
280	20231220	160000	77415210	9600	9600	9600	9600	0
281	20231220	155900	77415210	9600	9600	9600	9600	0
282	20231220	155800	77415210	9600	9600	9600	9600	0
283	20231220	155700	77415210	9600	9600	9600	9600	0
284	20231220	155600	77415210	9600	9600	9600	9600	0
285	20231220	155500	77415210	9600	9600	9600	9600	0
286	20231220	155400	77415210	9600	9600	9600	9600	0
287	20231220	155300	77415210	9600	9600	9600	9600	0
288	20231220	155200	77415210	9600	9600	9600	9600	0
289	20231220	155100	77415210	9600	9600	9600	9600	0
290	20231220	155000	77415210	9600	9600	9600	9600	0
291	20231220	154900	77415210	9600	9600	9600	9600	0
292	20231220	154800	77415210	9600	9600	9600	9600	0
293	20231220	154700	77415210	9600	9600	9600	9600	0
294	20231220	154600	77415210	9600	9600	9600	9600	0
295	20231220	154500	77415210	9600	9600	9600	9600	0
296	20231220	154400	77415210	9600	9600	9600	9600	0
297	20231220	154300	77415210	9600	9600	9600	9600	0
298	20231220	154200	77415210	9600	9600	9600	9600	0
299	20231220	154100	77415210	9600	9600	9600	9600	0
300	20231220	154000	77415210	9600	9600	9600	9600	0
301	20231220	153900	77415210	9600	9600	9600	9600	0
302	20231220	153800	77415210	9600	9600	9600	9600	70
303	20231220	153700	77415210	9600	9600	9600	9600	0
304	20231220	153600	77415210	9600	9600	9600	9600	0
305	20231220	153500	77415210	9600	9600	9600	9600	0
306	20231220	153400	77415210	9600	9600	9600	9600	0
307	20231220	153300	77415210	9600	9600	9600	9600	0
308	20231220	153200	77415210	9600	9600	9600	9600	0
309	20231220	153100	77415210	9600	9600	9600	9600	0
310	20231220	153000	77415210	9600	9600	9600	9600	70
311	20231220	152900	76743210	9610	9610	9610	9610	0
312	20231220	152800	76743210	9610	9610	9610	9610	0
313	20231220	152700	76743210	9610	9610	9610	9610	0
314	20231220	152600	76743210	9610	9610	9610	9610	0
315	20231220	152500	76743210	9610	9610	9610	9610	0
316	20231220	152400	76743210	9610	9610	9610	9610	0
317	20231220	152300	76743210	9610	9610	9610	9610	0
318	20231220	152200	76743210	9610	9610	9610	9610	0
319	20231220	152100	76743210	9610	9610	9610	9610	0
320	20231220	152000	76743210	9610	9610	9610	9610	0
321	20231220	151900	76743210	9610	9610	9610	9610	0
322	20231220	151800	76743210	9610	9610	9610	9610	0
323	20231220	151700	76743210	9610	9610	9610	9610	0
324	20231220	151600	76743210	9610	9610	9610	9610	0
325	20231220	151500	76743210	9610	9610	9610	9610	0
326	20231220	151400	76743210	9610	9610	9610	9610	0
327	20231220	151300	76743210	9610	9610	9610	9610	0
328	20231220	151200	76743210	9610	9610	9610	9610	1
329	20231220	151100	76733600	9610	9610	9610	9610	10
330	20231220	151000	76637500	9610	9610	9610	9610	0
331	20231220	150900	76637500	9610	9610	9610	9610	0
332	20231220	150800	76637500	9610	9610	9610	9610	1
333	20231220	150700	76627890	9560	9560	9560	9560	0
334	20231220	150600	76627890	9560	9560	9560	9560	0
335	20231220	150500	76627890	9560	9560	9560	9560	0
336	20231220	150400	76627890	9560	9560	9560	9560	0
337	20231220	150300	76627890	9560	9560	9560	9560	0
338	20231220	150200	76627890	9560	9560	9560	9560	0
339	20231220	150100	76627890	9560	9560	9560	9560	138
340	20231220	150000	75308610	9570	9570	9570	9570	14
341	20231220	145900	75174630	9570	9570	9570	9570	1
342	20231220	145800	75165060	9560	9560	9560	9560	0
343	20231220	145700	75165060	9560	9560	9560	9560	0
344	20231220	145600	75165060	9560	9560	9560	9560	0
345	20231220	145500	75165060	9560	9560	9560	9560	0
346	20231220	145400	75165060	9560	9560	9560	9560	0
347	20231220	145300	75165060	9560	9560	9560	9560	0
348	20231220	145200	75165060	9560	9560	9560	9560	0
349	20231220	145100	75165060	9560	9560	9560	9560	96
350	20231220	145000	74247300	9560	9570	9570	9560	93
351	20231220	144900	73357700	9560	9560	9560	9560	0
352	20231220	144800	73357700	9560	9560	9560	9560	746
353	20231220	144700	66225940	9570	9600	9600	9570	98
354	20231220	144600	65287590	9610	9610	9610	9610	62
355	20231220	144500	64691770	9610	9610	9610	9610	0
356	20231220	144400	64691770	9610	9610	9610	9610	0
357	20231220	144300	64691770	9610	9610	9610	9610	0
358	20231220	144200	64691770	9610	9610	9610	9610	0
359	20231220	144100	64691770	9610	9610	9610	9610	0
360	20231220	144000	64691770	9610	9610	9610	9610	0
361	20231220	143900	64691770	9610	9610	9610	9610	0
362	20231220	143800	64691770	9610	9610	9610	9610	0
363	20231220	143700	64691770	9610	9610	9610	9610	0
364	20231220	143600	64691770	9610	9610	9610	9610	0
365	20231220	143500	64691770	9610	9610	9610	9610	0
366	20231220	143400	64691770	9610	9610	9610	9610	0
367	20231220	143300	64691770	9610	9610	9610	9610	0
368	20231220	143200	64691770	9610	9610	9610	9610	0
369	20231220	143100	64691770	9610	9610	9610	9610	0
370	20231220	143000	64691770	9610	9610	9610	9610	5
371	20231220	142900	64643720	9570	9570	9570	9570	240
372	20231220	142800	62346920	9560	9560	9560	9560	0
373	20231220	142700	62346920	9560	9560	9560	9560	0
374	20231220	142600	62346920	9560	9560	9560	9560	0
375	20231220	142500	62346920	9560	9560	9560	9560	0
376	20231220	142400	62346920	9560	9560	9560	9560	0
377	20231220	142300	62346920	9560	9560	9560	9560	0
378	20231220	142200	62346920	9560	9560	9560	9560	0
379	20231220	142100	62346920	9560	9560	9560	9560	0
380	20231220	142000	62346920	9560	9600	9600	9560	1785
381	20231220	141900	45264460	9590	9590	9590	9590	0
382	20231220	141800	45264460	9590	9590	9590	9590	0
383	20231220	141700	45264460	9590	9590	9590	9590	0
384	20231220	141600	45264460	9590	9590	9590	9590	0
385	20231220	141500	45264460	9590	9590	9590	9590	0
386	20231220	141400	45264460	9590	9590	9590	9590	0
387	20231220	141300	45264460	9590	9590	9590	9590	0
388	20231220	141200	45264460	9590	9590	9590	9590	0
389	20231220	141100	45264460	9590	9590	9590	9590	1
390	20231220	141000	45254870	9580	9590	9590	9580	306
391	20231220	140900	42322180	9600	9600	9600	9600	10
392	20231220	140800	42226180	9610	9610	9610	9610	10
393	20231220	140700	42130080	9600	9600	9600	9600	0
394	20231220	140600	42130080	9600	9600	9600	9600	0
395	20231220	140500	42130080	9600	9600	9600	9600	0
396	20231220	140400	42130080	9600	9600	9600	9600	0
397	20231220	140300	42130080	9600	9600	9600	9600	350
398	20231220	140200	38770080	9610	9610	9610	9610	0
399	20231220	140100	38770080	9610	9610	9610	9610	0
400	20231220	140000	38770080	9610	9610	9610	9610	0
401	20231220	135900	38770080	9610	9610	9610	9610	0
402	20231220	135800	38770080	9610	9610	9610	9610	10
403	20231220	135700	38673980	9600	9600	9600	9600	0
404	20231220	135600	38673980	9600	9600	9600	9600	0
405	20231220	135500	38673980	9600	9600	9600	9600	0
406	20231220	135400	38673980	9600	9600	9600	9600	0
407	20231220	135300	38673980	9600	9600	9600	9600	0
408	20231220	135200	38673980	9600	9600	9600	9600	0
409	20231220	135100	38673980	9600	9600	9600	9600	76
410	20231220	135000	37944380	9610	9610	9610	9610	0
411	20231220	134900	37944380	9610	9610	9610	9610	0
412	20231220	134800	37944380	9610	9610	9610	9610	0
413	20231220	134700	37944380	9610	9610	9610	9610	0
414	20231220	134600	37944380	9610	9610	9610	9610	0
415	20231220	134500	37944380	9610	9610	9610	9610	5
416	20231220	134400	37896330	9600	9600	9600	9600	0
417	20231220	134300	37896330	9600	9600	9600	9600	0
418	20231220	134200	37896330	9600	9600	9600	9600	0
419	20231220	134100	37896330	9600	9600	9600	9600	0
420	20231220	134000	37896330	9600	9600	9600	9600	0
421	20231220	133900	37896330	9600	9600	9600	9600	0
422	20231220	133800	37896330	9600	9600	9600	9600	0
423	20231220	133700	37896330	9600	9600	9600	9600	0
424	20231220	133600	37896330	9600	9600	9600	9600	0
425	20231220	133500	37896330	9600	9600	9600	9600	0
426	20231220	133400	37896330	9600	9600	9600	9600	0
427	20231220	133300	37896330	9600	9600	9600	9600	0
428	20231220	133200	37896330	9600	9600	9600	9600	0
429	20231220	133100	37896330	9600	9600	9600	9600	0
430	20231220	133000	37896330	9600	9600	9600	9600	0
431	20231220	132900	37896330	9600	9600	9600	9600	0
432	20231220	132800	37896330	9600	9600	9600	9600	3
433	20231220	132700	37867530	9610	9610	9610	9610	100
434	20231220	132600	36906530	9610	9610	9610	9610	0
435	20231220	132500	36906530	9610	9610	9610	9610	0
436	20231220	132400	36906530	9610	9610	9610	9610	0
437	20231220	132300	36906530	9610	9610	9610	9610	0
438	20231220	132200	36906530	9610	9610	9610	9610	0
439	20231220	132100	36906530	9610	9610	9610	9610	0
440	20231220	132000	36906530	9610	9610	9610	9610	0
441	20231220	131900	36906530	9610	9610	9610	9610	0
442	20231220	131800	36906530	9610	9610	9610	9610	0
443	20231220	131700	36906530	9610	9610	9610	9610	0
444	20231220	131600	36906530	9610	9610	9610	9610	0
445	20231220	131500	36906530	9610	9610	9610	9610	0
446	20231220	131400	36906530	9610	9610	9610	9610	0
447	20231220	131300	36906530	9610	9610	9610	9610	0
448	20231220	131200	36906530	9610	9610	9610	9610	0
449	20231220	131100	36906530	9610	9610	9610	9610	0
450	20231220	131000	36906530	9610	9610	9610	9610	0
451	20231220	130900	36906530	9610	9610	9610	9610	0
452	20231220	130800	36906530	9610	9610	9610	9610	5
453	20231220	130700	36858480	9610	9610	9610	9610	0
454	20231220	130600	36858480	9610	9610	9610	9610	0
455	20231220	130500	36858480	9610	9610	9610	9610	0
456	20231220	130400	36858480	9610	9610	9610	9610	0
457	20231220	130300	36858480	9610	9610	9610	9610	0
458	20231220	130200	36858480	9610	9610	9610	9610	0
459	20231220	130100	36858480	9610	9610	9610	9610	0
460	20231220	130000	36858480	9610	9610	9610	9610	0
461	20231220	125900	36858480	9610	9610	9610	9610	0
462	20231220	125800	36858480	9610	9610	9610	9610	1
463	20231220	125700	36848870	9610	9610	9610	9610	0
464	20231220	125600	36848870	9610	9610	9610	9610	0
465	20231220	125500	36848870	9610	9610	9610	9610	1
466	20231220	125400	36839260	9600	9600	9600	9600	0
467	20231220	125300	36839260	9600	9600	9600	9600	0
468	20231220	125200	36839260	9600	9600	9600	9600	0
469	20231220	125100	36839260	9600	9600	9600	9600	1
470	20231220	125000	36829660	9600	9600	9600	9600	0
471	20231220	124900	36829660	9600	9600	9600	9600	0
472	20231220	124800	36829660	9600	9600	9600	9600	0
473	20231220	124700	36829660	9600	9600	9600	9600	1
474	20231220	124600	36820060	9600	9600	9600	9600	0
475	20231220	124500	36820060	9600	9600	9600	9600	0
476	20231220	124400	36820060	9600	9600	9600	9600	0
477	20231220	124300	36820060	9600	9600	9600	9600	0
478	20231220	124200	36820060	9600	9600	9600	9600	7
479	20231220	124100	36752860	9600	9600	9600	9600	0
480	20231220	124000	36752860	9600	9600	9600	9600	0
481	20231220	123900	36752860	9600	9600	9600	9600	0
482	20231220	123800	36752860	9600	9600	9600	9600	0
483	20231220	123700	36752860	9600	9600	9600	9600	0
484	20231220	123600	36752860	9600	9600	9600	9600	0
485	20231220	123500	36752860	9600	9600	9600	9600	0
486	20231220	123400	36752860	9600	9600	9600	9600	10
487	20231220	123300	36656860	9600	9600	9600	9600	13
488	20231220	123200	36532060	9610	9610	9610	9610	0
489	20231220	123100	36532060	9610	9610	9610	9610	46
490	20231220	123000	36090000	9610	9610	9610	9610	0
491	20231220	122900	36090000	9610	9610	9610	9610	0
492	20231220	122800	36090000	9610	9610	9610	9610	61
493	20231220	122700	35503790	9610	9610	9610	9610	0
494	20231220	122600	35503790	9610	9610	9610	9610	0
495	20231220	122500	35503790	9610	9610	9610	9610	0
496	20231220	122400	35503790	9610	9610	9610	9610	0
497	20231220	122300	35503790	9610	9610	9610	9610	0
498	20231220	122200	35503790	9610	9610	9610	9610	0
499	20231220	122100	35503790	9610	9610	9610	9610	0
500	20231220	122000	35503790	9610	9610	9610	9610	10
501	20231220	121900	35407690	9610	9610	9610	9610	0
502	20231220	121800	35407690	9610	9610	9610	9610	0
503	20231220	121700	35407690	9610	9610	9610	9610	0
504	20231220	121600	35407690	9610	9610	9610	9610	0
505	20231220	121500	35407690	9610	9610	9610	9610	0
506	20231220	121400	35407690	9610	9610	9610	9610	0
507	20231220	121300	35407690	9610	9610	9610	9610	0
508	20231220	121200	35407690	9610	9610	9610	9610	0
509	20231220	121100	35407690	9610	9610	9610	9610	0
510	20231220	121000	35407690	9610	9610	9610	9610	0
511	20231220	120900	35407690	9610	9610	9610	9610	0
512	20231220	120800	35407690	9610	9610	9610	9610	0
513	20231220	120700	35407690	9610	9610	9610	9610	0
514	20231220	120600	35407690	9610	9610	9610	9610	0
515	20231220	120500	35407690	9610	9610	9610	9610	0
516	20231220	120400	35407690	9610	9610	9610	9610	42
517	20231220	120300	35004070	9610	9610	9610	9610	0
518	20231220	120200	35004070	9610	9610	9610	9610	0
519	20231220	120100	35004070	9610	9610	9610	9610	0
520	20231220	120000	35004070	9610	9610	9610	9610	0
521	20231220	115900	35004070	9610	9610	9610	9610	0
522	20231220	115800	35004070	9610	9610	9610	9610	1
523	20231220	115700	34994460	9610	9610	9610	9610	0
524	20231220	115600	34994460	9610	9610	9610	9610	12
525	20231220	115500	34879140	9600	9600	9600	9600	0
526	20231220	115400	34879140	9600	9600	9600	9600	0
527	20231220	115300	34879140	9600	9600	9600	9600	0
528	20231220	115200	34879140	9600	9600	9600	9600	0
529	20231220	115100	34879140	9600	9600	9600	9600	0
530	20231220	115000	34879140	9600	9600	9600	9600	0
531	20231220	114900	34879140	9600	9600	9600	9600	0
532	20231220	114800	34879140	9600	9600	9600	9600	0
533	20231220	114700	34879140	9600	9600	9600	9600	0
534	20231220	114600	34879140	9600	9600	9600	9600	0
535	20231220	114500	34879140	9600	9600	9600	9600	0
536	20231220	114400	34879140	9600	9600	9600	9600	0
537	20231220	114300	34879140	9600	9600	9600	9600	0
538	20231220	114200	34879140	9600	9600	9600	9600	0
539	20231220	114100	34879140	9600	9600	9600	9600	0
540	20231220	114000	34879140	9600	9600	9600	9600	0
541	20231220	113900	34879140	9600	9600	9600	9600	0
542	20231220	113800	34879140	9600	9600	9600	9600	0
543	20231220	113700	34879140	9600	9600	9600	9600	0
544	20231220	113600	34879140	9600	9610	9610	9600	111
545	20231220	113500	33813490	9620	9620	9620	9620	0
546	20231220	113400	33813490	9620	9620	9620	9620	22
547	20231220	113300	33601850	9620	9620	9620	9620	0
548	20231220	113200	33601850	9620	9620	9620	9620	33
549	20231220	113100	33284390	9620	9620	9620	9620	0
550	20231220	113000	33284390	9620	9620	9620	9620	0
551	20231220	112900	33284390	9620	9620	9620	9620	6
552	20231220	112800	33226670	9620	9620	9620	9620	1
553	20231220	112700	33217050	9620	9620	9620	9620	0
554	20231220	112600	33217050	9620	9620	9620	9620	0
555	20231220	112500	33217050	9620	9610	9620	9610	70
556	20231220	112400	32543850	9610	9610	9610	9610	0
557	20231220	112300	32543850	9610	9610	9610	9610	0
558	20231220	112200	32543850	9610	9610	9610	9610	0
559	20231220	112100	32543850	9610	9610	9610	9610	0
560	20231220	112000	32543850	9610	9610	9610	9610	0
561	20231220	111900	32543850	9610	9610	9610	9610	0
562	20231220	111800	32543850	9610	9610	9610	9610	11
563	20231220	111700	32438140	9620	9620	9620	9620	0
564	20231220	111600	32438140	9620	9620	9620	9620	100
565	20231220	111500	31476140	9620	9620	9620	9620	448
566	20231220	111400	27166380	9620	9620	9620	9620	0
567	20231220	111300	27166380	9620	9620	9620	9620	8
568	20231220	111200	27089420	9610	9610	9610	9610	0
569	20231220	111100	27089420	9610	9610	9610	9610	8
570	20231220	111000	27012540	9620	9620	9620	9620	5
571	20231220	110900	26964440	9620	9620	9620	9620	0
572	20231220	110800	26964440	9620	9620	9620	9620	0
573	20231220	110700	26964440	9620	9620	9620	9620	0
574	20231220	110600	26964440	9620	9620	9620	9620	0
575	20231220	110500	26964440	9620	9620	9620	9620	0
576	20231220	110400	26964440	9620	9620	9620	9620	0
577	20231220	110300	26964440	9620	9620	9620	9620	0
578	20231220	110200	26964440	9620	9620	9620	9620	1
579	20231220	110100	26954820	9620	9610	9620	9610	2
580	20231220	110000	26935590	9620	9620	9620	9620	0
581	20231220	105900	26935590	9620	9620	9620	9620	0
582	20231220	105800	26935590	9620	9620	9620	9620	4
583	20231220	105700	26897110	9610	9610	9610	9610	0
584	20231220	105600	26897110	9610	9610	9610	9610	0
585	20231220	105500	26897110	9610	9610	9610	9610	0
586	20231220	105400	26897110	9610	9610	9610	9610	0
587	20231220	105300	26897110	9610	9610	9610	9610	0
588	20231220	105200	26897110	9610	9610	9610	9610	2
589	20231220	105100	26877890	9610	9610	9610	9610	0
590	20231220	105000	26877890	9610	9610	9610	9610	0
591	20231220	104900	26877890	9610	9610	9610	9610	0
592	20231220	104800	26877890	9610	9610	9610	9610	0
593	20231220	104700	26877890	9610	9610	9610	9610	0
594	20231220	104600	26877890	9610	9610	9610	9610	0
595	20231220	104500	26877890	9610	9610	9610	9610	2
596	20231220	104400	26858670	9610	9610	9610	9610	0
597	20231220	104300	26858670	9610	9610	9610	9610	0
598	20231220	104200	26858670	9610	9610	9610	9610	1
599	20231220	104100	26849060	9620	9620	9620	9620	0
600	20231220	104000	26849060	9620	9620	9620	9620	0
601	20231220	103900	26849060	9620	9620	9620	9620	0
602	20231220	103800	26849060	9620	9620	9620	9620	1
603	20231220	103700	26839440	9620	9620	9620	9620	0
604	20231220	103600	26839440	9620	9620	9620	9620	1
605	20231220	103500	26829820	9610	9610	9610	9610	0
606	20231220	103400	26829820	9610	9610	9610	9610	0
607	20231220	103300	26829820	9610	9610	9610	9610	0
608	20231220	103200	26829820	9610	9620	9620	9610	2
609	20231220	103100	26810590	9620	9620	9620	9620	0
610	20231220	103000	26810590	9620	9620	9620	9620	0
611	20231220	102900	26810590	9620	9620	9620	9620	0
612	20231220	102800	26810590	9620	9620	9620	9620	0
613	20231220	102700	26810590	9620	9620	9620	9620	3
614	20231220	102600	26781730	9600	9600	9600	9600	30
615	20231220	102500	26493730	9600	9600	9600	9600	0
616	20231220	102400	26493730	9600	9600	9600	9600	0
617	20231220	102300	26493730	9600	9600	9600	9600	5
618	20231220	102200	26445730	9600	9600	9600	9600	64
619	20231220	102100	25831330	9610	9610	9610	9610	0
620	20231220	102000	25831330	9610	9610	9610	9610	0
621	20231220	101900	25831330	9610	9610	9610	9610	1
622	20231220	101800	25821720	9610	9610	9610	9610	0
623	20231220	101700	25821720	9610	9610	9610	9610	0
624	20231220	101600	25821720	9610	9610	9610	9610	0
625	20231220	101500	25821720	9610	9610	9610	9610	0
626	20231220	101400	25821720	9610	9610	9610	9610	0
627	20231220	101300	25821720	9610	9610	9610	9610	0
628	20231220	101200	25821720	9610	9610	9610	9610	0
629	20231220	101100	25821720	9610	9610	9610	9610	0
630	20231220	101000	25821720	9610	9610	9610	9610	0
631	20231220	100900	25821720	9610	9610	9610	9610	0
632	20231220	100800	25821720	9610	9610	9610	9610	0
633	20231220	100700	25821720	9610	9610	9610	9610	4
634	20231220	100600	25783280	9610	9610	9610	9610	0
635	20231220	100500	25783280	9610	9610	9610	9610	10
636	20231220	100400	25687180	9610	9610	9610	9610	1
637	20231220	100300	25677570	9580	9610	9610	9580	70
638	20231220	100200	25005910	9610	9610	9610	9610	0
639	20231220	100100	25005910	9610	9610	9610	9610	0
640	20231220	100000	25005910	9610	9610	9610	9610	0
641	20231220	095900	25005910	9610	9610	9610	9610	33
642	20231220	095800	24688780	9610	9610	9610	9610	0
643	20231220	095700	24688780	9610	9610	9610	9610	1
644	20231220	095600	24679170	9610	9610	9610	9610	20
645	20231220	095500	24486970	9620	9620	9620	9620	0
646	20231220	095400	24486970	9620	9620	9620	9620	0
647	20231220	095300	24486970	9620	9620	9620	9620	0
648	20231220	095200	24486970	9620	9620	9620	9620	0
649	20231220	095100	24486970	9620	9620	9620	9620	10
650	20231220	095000	24390770	9620	9620	9620	9620	0
651	20231220	094900	24390770	9620	9620	9620	9620	0
652	20231220	094800	24390770	9620	9620	9620	9620	0
653	20231220	094700	24390770	9620	9620	9620	9620	0
654	20231220	094600	24390770	9620	9620	9620	9620	377
655	20231220	094500	20764030	9610	9600	9610	9600	1408
656	20231220	094400	7234560	9580	9580	9580	9580	0
657	20231220	094300	7234560	9580	9580	9580	9580	0
658	20231220	094200	7234560	9580	9590	9590	9580	435
659	20231220	094100	3064010	9600	9600	9600	9600	59
660	20231220	094000	2497610	9610	9610	9610	9610	2
661	20231220	093900	2478390	9610	9610	9610	9610	3
662	20231220	093800	2449560	9610	9610	9610	9610	7
663	20231220	093700	2382290	9610	9610	9610	9610	103
664	20231220	093600	1392460	9610	9610	9610	9610	0
665	20231220	093500	1392460	9610	9610	9610	9610	12
666	20231220	093400	1277140	9610	9610	9610	9610	0
667	20231220	093300	1277140	9610	9610	9610	9610	0
668	20231220	093200	1277140	9610	9610	9610	9610	0
669	20231220	093100	1277140	9610	9610	9610	9610	0
670	20231220	093000	1277140	9610	9610	9610	9610	0
671	20231220	092900	1277140	9610	9610	9610	9610	0
672	20231220	092800	1277140	9610	9610	9610	9610	0
673	20231220	092700	1277140	9610	9610	9610	9610	0
674	20231220	092600	1277140	9610	9610	9610	9610	2
675	20231220	092500	1257920	9590	9590	9590	9590	0
676	20231220	092400	1257920	9590	9590	9590	9590	0
677	20231220	092300	1257920	9590	9590	9590	9590	0
678	20231220	092200	1257920	9590	9600	9600	9590	20
679	20231220	092100	1066060	9610	9610	9610	9610	11
680	20231220	092000	960350	9610	9610	9610	9610	0
681	20231220	091900	960350	9610	9610	9610	9610	0
682	20231220	091800	960350	9610	9610	9610	9610	5
683	20231220	091700	912300	9610	9610	9610	9610	0
684	20231220	091600	912300	9610	9610	9610	9610	10
685	20231220	091500	816200	9610	9610	9610	9610	0
686	20231220	091400	816200	9610	9610	9610	9610	0
687	20231220	091300	816200	9610	9610	9610	9610	0
688	20231220	091200	816200	9610	9610	9610	9610	0
689	20231220	091100	816200	9610	9610	9610	9610	0
690	20231220	091000	816200	9610	9610	9610	9610	1
691	20231220	090900	806590	9610	9610	9610	9610	0
692	20231220	090800	806590	9610	9610	9610	9610	0
693	20231220	090700	806590	9610	9610	9610	9610	0
694	20231220	090600	806590	9610	9600	9610	9600	54
695	20231220	090500	288160	9600	9600	9600	9600	1
696	20231220	090400	278560	9600	9600	9600	9600	1
697	20231220	090300	268960	9600	9600	9600	9600	0
698	20231220	090200	268960	9600	9600	9600	9600	10
699	20231220	090100	172960	9600	9600	9600	9600	1
700	20231220	090000	163360	9600	9610	9610	9600	17