KissMeData/053580/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	193200	261464930	9340	9340	9340	9340	344
3	20231222	193100	261464930	9340	9340	9340	9340	0
4	20231222	193000	261464930	9340	9340	9340	9340	0
5	20231222	192900	261464930	9340	9340	9340	9340	0
6	20231222	192800	261464930	9340	9340	9340	9340	0
7	20231222	192700	261464930	9340	9340	9340	9340	0
8	20231222	192600	261464930	9340	9340	9340	9340	0
9	20231222	192500	261464930	9340	9340	9340	9340	0
10	20231222	192400	261464930	9340	9340	9340	9340	0
11	20231222	192300	261464930	9340	9340	9340	9340	0
12	20231222	192200	261464930	9340	9340	9340	9340	0
13	20231222	192100	261464930	9340	9340	9340	9340	0
14	20231222	192000	261464930	9340	9340	9340	9340	0
15	20231222	191900	261464930	9340	9340	9340	9340	0
16	20231222	191800	261464930	9340	9340	9340	9340	0
17	20231222	191700	261464930	9340	9340	9340	9340	0
18	20231222	191600	261464930	9340	9340	9340	9340	0
19	20231222	191500	261464930	9340	9340	9340	9340	0
20	20231222	191400	261464930	9340	9340	9340	9340	0
21	20231222	191300	261464930	9340	9340	9340	9340	0
22	20231222	191200	261464930	9340	9340	9340	9340	0
23	20231222	191100	261464930	9340	9340	9340	9340	0
24	20231222	191000	261464930	9340	9340	9340	9340	0
25	20231222	190900	261464930	9340	9340	9340	9340	0
26	20231222	190800	261464930	9340	9340	9340	9340	0
27	20231222	190700	261464930	9340	9340	9340	9340	0
28	20231222	190600	261464930	9340	9340	9340	9340	0
29	20231222	190500	261464930	9340	9340	9340	9340	0
30	20231222	190400	261464930	9340	9340	9340	9340	0
31	20231222	190300	261464930	9340	9340	9340	9340	0
32	20231222	190200	261464930	9340	9340	9340	9340	344
33	20231222	190100	261464930	9340	9340	9340	9340	0
34	20231222	190000	261464930	9340	9340	9340	9340	0
35	20231222	185900	261464930	9340	9340	9340	9340	0
36	20231222	185800	261464930	9340	9340	9340	9340	0
37	20231222	185700	261464930	9340	9340	9340	9340	0
38	20231222	185600	261464930	9340	9340	9340	9340	0
39	20231222	185500	261464930	9340	9340	9340	9340	0
40	20231222	185400	261464930	9340	9340	9340	9340	0
41	20231222	185300	261464930	9340	9340	9340	9340	0
42	20231222	185200	261464930	9340	9340	9340	9340	0
43	20231222	185100	261464930	9340	9340	9340	9340	0
44	20231222	185000	261464930	9340	9340	9340	9340	0
45	20231222	184900	261464930	9340	9340	9340	9340	0
46	20231222	184800	261464930	9340	9340	9340	9340	0
47	20231222	184700	261464930	9340	9340	9340	9340	0
48	20231222	184600	261464930	9340	9340	9340	9340	0
49	20231222	184500	261464930	9340	9340	9340	9340	0
50	20231222	184400	261464930	9340	9340	9340	9340	0
51	20231222	184300	261464930	9340	9340	9340	9340	0
52	20231222	184200	261464930	9340	9340	9340	9340	0
53	20231222	184100	261464930	9340	9340	9340	9340	0
54	20231222	184000	261464930	9340	9340	9340	9340	0
55	20231222	183900	261464930	9340	9340	9340	9340	0
56	20231222	183800	261464930	9340	9340	9340	9340	0
57	20231222	183700	261464930	9340	9340	9340	9340	0
58	20231222	183600	261464930	9340	9340	9340	9340	0
59	20231222	183500	261464930	9340	9340	9340	9340	0
60	20231222	183400	261464930	9340	9340	9340	9340	0
61	20231222	183300	261464930	9340	9340	9340	9340	0
62	20231222	183200	261464930	9340	9340	9340	9340	344
63	20231222	183100	261464930	9340	9340	9340	9340	0
64	20231222	183000	261464930	9340	9340	9340	9340	0
65	20231222	182900	261464930	9340	9340	9340	9340	0
66	20231222	182800	261464930	9340	9340	9340	9340	0
67	20231222	182700	261464930	9340	9340	9340	9340	0
68	20231222	182600	261464930	9340	9340	9340	9340	0
69	20231222	182500	261464930	9340	9340	9340	9340	0
70	20231222	182400	261464930	9340	9340	9340	9340	0
71	20231222	182300	261464930	9340	9340	9340	9340	0
72	20231222	182200	261464930	9340	9340	9340	9340	0
73	20231222	182100	261464930	9340	9340	9340	9340	0
74	20231222	182000	261464930	9340	9340	9340	9340	0
75	20231222	181900	261464930	9340	9340	9340	9340	0
76	20231222	181800	261464930	9340	9340	9340	9340	0
77	20231222	181700	261464930	9340	9340	9340	9340	0
78	20231222	181600	261464930	9340	9340	9340	9340	0
79	20231222	181500	261464930	9340	9340	9340	9340	0
80	20231222	181400	261464930	9340	9340	9340	9340	0
81	20231222	181300	261464930	9340	9340	9340	9340	0
82	20231222	181200	261464930	9340	9340	9340	9340	0
83	20231222	181100	261464930	9340	9340	9340	9340	0
84	20231222	181000	261464930	9340	9340	9340	9340	0
85	20231222	180900	261464930	9340	9340	9340	9340	0
86	20231222	180800	261464930	9340	9340	9340	9340	0
87	20231222	180700	261464930	9340	9340	9340	9340	0
88	20231222	180600	261464930	9340	9340	9340	9340	0
89	20231222	180500	261464930	9340	9340	9340	9340	0
90	20231222	180400	261464930	9340	9340	9340	9340	0
91	20231222	180300	261464930	9340	9340	9340	9340	0
92	20231222	180200	261464930	9340	9340	9340	9340	344
93	20231222	180100	261464930	9340	9340	9340	9340	0
94	20231222	180000	261464930	9340	9340	9340	9340	0
95	20231222	175900	261464930	9340	9340	9340	9340	0
96	20231222	175800	261464930	9340	9340	9340	9340	0
97	20231222	175700	261464930	9340	9340	9340	9340	0
98	20231222	175600	261464930	9340	9340	9340	9340	0
99	20231222	175500	261464930	9340	9340	9340	9340	0
100	20231222	175400	261464930	9340	9340	9340	9340	0
101	20231222	175300	261464930	9340	9340	9340	9340	0
102	20231222	175200	261464930	9340	9340	9340	9340	0
103	20231222	175100	261464930	9340	9340	9340	9340	0
104	20231222	175000	261464930	9340	9340	9340	9340	0
105	20231222	174900	261464930	9340	9340	9340	9340	0
106	20231222	174800	261464930	9340	9340	9340	9340	0
107	20231222	174700	261464930	9340	9340	9340	9340	0
108	20231222	174600	261464930	9340	9340	9340	9340	0
109	20231222	174500	261464930	9340	9340	9340	9340	0
110	20231222	174400	261464930	9340	9340	9340	9340	0
111	20231222	174300	261464930	9340	9340	9340	9340	0
112	20231222	174200	261464930	9340	9340	9340	9340	0
113	20231222	174100	261464930	9340	9340	9340	9340	0
114	20231222	174000	261464930	9340	9340	9340	9340	0
115	20231222	173900	261464930	9340	9340	9340	9340	0
116	20231222	173800	261464930	9340	9340	9340	9340	0
117	20231222	173700	261464930	9340	9340	9340	9340	0
118	20231222	173600	261464930	9340	9340	9340	9340	0
119	20231222	173500	261464930	9340	9340	9340	9340	0
120	20231222	173400	261464930	9340	9340	9340	9340	0
121	20231222	173300	261464930	9340	9340	9340	9340	0
122	20231222	173200	261464930	9340	9340	9340	9340	344
123	20231222	173100	261464930	9340	9340	9340	9340	0
124	20231222	173000	261464930	9340	9340	9340	9340	0
125	20231222	172900	261464930	9340	9340	9340	9340	0
126	20231222	172800	261464930	9340	9340	9340	9340	0
127	20231222	172700	261464930	9340	9340	9340	9340	0
128	20231222	172600	261464930	9340	9340	9340	9340	0
129	20231222	172500	261464930	9340	9340	9340	9340	0
130	20231222	172400	261464930	9340	9340	9340	9340	0
131	20231222	172300	261464930	9340	9340	9340	9340	0
132	20231222	172200	261464930	9340	9340	9340	9340	0
133	20231222	172100	261464930	9340	9340	9340	9340	0
134	20231222	172000	261464930	9340	9340	9340	9340	0
135	20231222	171900	261464930	9340	9340	9340	9340	0
136	20231222	171800	261464930	9340	9340	9340	9340	0
137	20231222	171700	261464930	9340	9340	9340	9340	0
138	20231222	171600	261464930	9340	9340	9340	9340	0
139	20231222	171500	261464930	9340	9340	9340	9340	0
140	20231222	171400	261464930	9340	9340	9340	9340	0
141	20231222	171300	261464930	9340	9340	9340	9340	0
142	20231222	171200	261464930	9340	9340	9340	9340	0
143	20231222	171100	261464930	9340	9340	9340	9340	0
144	20231222	171000	261464930	9340	9340	9340	9340	0
145	20231222	170900	261464930	9340	9340	9340	9340	0
146	20231222	170800	261464930	9340	9340	9340	9340	0
147	20231222	170700	261464930	9340	9340	9340	9340	0
148	20231222	170600	261464930	9340	9340	9340	9340	0
149	20231222	170500	261464930	9340	9340	9340	9340	0
150	20231222	170400	261464930	9340	9340	9340	9340	0
151	20231222	170300	261464930	9340	9340	9340	9340	0
152	20231222	170200	261464930	9340	9340	9340	9340	344
153	20231222	170100	261464930	9340	9340	9340	9340	0
154	20231222	170000	261464930	9340	9340	9340	9340	0
155	20231222	165900	261464930	9340	9340	9340	9340	0
156	20231222	165800	261464930	9340	9340	9340	9340	0
157	20231222	165700	261464930	9340	9340	9340	9340	0
158	20231222	165600	261464930	9340	9340	9340	9340	0
159	20231222	165500	261464930	9340	9340	9340	9340	0
160	20231222	165400	261464930	9340	9340	9340	9340	0
161	20231222	165300	261464930	9340	9340	9340	9340	0
162	20231222	165200	261464930	9340	9340	9340	9340	0
163	20231222	165100	261464930	9340	9340	9340	9340	0
164	20231222	165000	261464930	9340	9340	9340	9340	0
165	20231222	164900	261464930	9340	9340	9340	9340	0
166	20231222	164800	261464930	9340	9340	9340	9340	0
167	20231222	164700	261464930	9340	9340	9340	9340	0
168	20231222	164600	261464930	9340	9340	9340	9340	0
169	20231222	164500	261464930	9340	9340	9340	9340	0
170	20231222	164400	261464930	9340	9340	9340	9340	0
171	20231222	164300	261464930	9340	9340	9340	9340	0
172	20231222	164200	261464930	9340	9340	9340	9340	0
173	20231222	164100	261464930	9340	9340	9340	9340	0
174	20231222	164000	261464930	9340	9340	9340	9340	0
175	20231222	163900	261464930	9340	9340	9340	9340	0
176	20231222	163800	261464930	9340	9340	9340	9340	0
177	20231222	163700	261464930	9340	9340	9340	9340	0
178	20231222	163600	261464930	9340	9340	9340	9340	0
179	20231222	163500	261464930	9340	9340	9340	9340	0
180	20231222	163400	261464930	9340	9340	9340	9340	0
181	20231222	163300	261464930	9340	9340	9340	9340	0
182	20231222	163200	261464930	9340	9340	9340	9340	344
183	20231222	163100	261464930	9340	9340	9340	9340	0
184	20231222	163000	261464930	9340	9340	9340	9340	0
185	20231222	162900	261464930	9340	9340	9340	9340	0
186	20231222	162800	261464930	9340	9340	9340	9340	0
187	20231222	162700	261464930	9340	9340	9340	9340	0
188	20231222	162600	261464930	9340	9340	9340	9340	0
189	20231222	162500	261464930	9340	9340	9340	9340	0
190	20231222	162400	261464930	9340	9340	9340	9340	0
191	20231222	162300	261464930	9340	9340	9340	9340	0
192	20231222	162200	261464930	9340	9340	9340	9340	0
193	20231222	162100	261464930	9340	9340	9340	9340	0
194	20231222	162000	261464930	9340	9340	9340	9340	0
195	20231222	161900	261464930	9340	9340	9340	9340	0
196	20231222	161800	261464930	9340	9340	9340	9340	0
197	20231222	161700	261464930	9340	9340	9340	9340	0
198	20231222	161600	261464930	9340	9340	9340	9340	0
199	20231222	161500	261464930	9340	9340	9340	9340	0
200	20231222	161400	261464930	9340	9340	9340	9340	0
201	20231222	161300	261464930	9340	9340	9340	9340	0
202	20231222	161200	261464930	9340	9340	9340	9340	0
203	20231222	161100	261464930	9340	9340	9340	9340	0
204	20231222	161000	261464930	9340	9340	9340	9340	0
205	20231222	160900	261464930	9340	9340	9340	9340	0
206	20231222	160800	261464930	9340	9340	9340	9340	0
207	20231222	160700	261464930	9340	9340	9340	9340	0
208	20231222	160600	261464930	9340	9340	9340	9340	0
209	20231222	160500	261464930	9340	9340	9340	9340	0
210	20231222	160400	261464930	9340	9340	9340	9340	0
211	20231222	160300	261464930	9340	9340	9340	9340	0
212	20231222	160200	261464930	9340	9340	9340	9340	344
213	20231222	160100	261464930	9340	9340	9340	9340	0
214	20231222	160000	261464930	9340	9340	9340	9340	0
215	20231222	155900	261464930	9340	9340	9340	9340	0
216	20231222	155800	261464930	9340	9340	9340	9340	0
217	20231222	155700	261464930	9340	9340	9340	9340	0
218	20231222	155600	261464930	9340	9340	9340	9340	0
219	20231222	155500	261464930	9340	9340	9340	9340	0
220	20231222	155400	261464930	9340	9340	9340	9340	0
221	20231222	155300	261464930	9340	9340	9340	9340	0
222	20231222	155200	261464930	9340	9340	9340	9340	0
223	20231222	155100	261464930	9340	9340	9340	9340	0
224	20231222	155000	261464930	9340	9340	9340	9340	0
225	20231222	154900	261464930	9340	9340	9340	9340	0
226	20231222	154800	261464930	9340	9340	9340	9340	0
227	20231222	154700	261464930	9340	9340	9340	9340	0
228	20231222	154600	261464930	9340	9340	9340	9340	0
229	20231222	154500	261464930	9340	9340	9340	9340	0
230	20231222	154400	261464930	9340	9340	9340	9340	0
231	20231222	154300	261464930	9340	9340	9340	9340	0
232	20231222	154200	261464930	9340	9340	9340	9340	0
233	20231222	154100	261464930	9340	9340	9340	9340	0
234	20231222	154000	261464930	9340	9340	9340	9340	0
235	20231222	153900	261464930	9340	9340	9340	9340	0
236	20231222	153800	261464930	9340	9340	9340	9340	0
237	20231222	153700	261464930	9340	9340	9340	9340	0
238	20231222	153600	261464930	9340	9340	9340	9340	0
239	20231222	153500	261464930	9340	9340	9340	9340	0
240	20231222	153400	261464930	9340	9340	9340	9340	0
241	20231222	153300	261464930	9340	9340	9340	9340	0
242	20231222	153200	261464930	9340	9340	9340	9340	344
243	20231222	153100	261464930	9340	9340	9340	9340	0
244	20231222	153000	261464930	9340	9340	9340	9340	344
245	20231222	152900	258251970	9330	9330	9330	9330	0
246	20231222	152800	258251970	9330	9330	9330	9330	0
247	20231222	152700	258251970	9330	9330	9330	9330	0
248	20231222	152600	258251970	9330	9330	9330	9330	0
249	20231222	152500	258251970	9330	9330	9330	9330	0
250	20231222	152400	258251970	9330	9330	9330	9330	0
251	20231222	152300	258251970	9330	9330	9330	9330	0
252	20231222	152200	258251970	9330	9330	9330	9330	0
253	20231222	152100	258251970	9330	9330	9330	9330	0
254	20231222	152000	258251970	9330	9330	9330	9330	0
255	20231222	151900	258251970	9330	9310	9330	9310	60
256	20231222	151800	257692290	9300	9300	9300	9300	0
257	20231222	151700	257692290	9300	9300	9320	9300	24
258	20231222	151600	257469050	9300	9300	9330	9300	21
259	20231222	151500	257273330	9300	9300	9300	9300	24
260	20231222	151400	257050130	9300	9300	9300	9300	6
261	20231222	151300	256994330	9300	9300	9300	9300	23
262	20231222	151200	256780430	9340	9330	9340	9330	11
263	20231222	151100	256677780	9330	9330	9330	9330	17
264	20231222	151000	256519170	9330	9330	9340	9300	40
265	20231222	150900	256146380	9330	9320	9330	9320	15
266	20231222	150800	256006520	9320	9300	9320	9300	118
267	20231222	150700	254908600	9310	9310	9310	9310	0
268	20231222	150600	254908600	9310	9310	9310	9310	16
269	20231222	150500	254759640	9310	9310	9310	9310	0
270	20231222	150400	254759640	9310	9310	9310	9310	17
271	20231222	150300	254601370	9310	9310	9310	9310	42
272	20231222	150200	254210350	9310	9310	9310	9310	4
273	20231222	150100	254173110	9300	9300	9300	9300	15
274	20231222	150000	254033610	9340	9310	9340	9310	43
275	20231222	145900	253633040	9290	9290	9290	9290	14
276	20231222	145800	253502980	9300	9300	9300	9300	88
277	20231222	145700	252684580	9300	9300	9340	9300	119
278	20231222	145600	251577640	9340	9310	9340	9300	646
279	20231222	145500	245567770	9310	9310	9310	9310	16
280	20231222	145400	245418810	9310	9320	9340	9310	1948
281	20231222	145300	227264450	9320	9320	9320	9320	315
282	20231222	145200	224328650	9320	9340	9340	9320	87
283	20231222	145100	223517060	9330	9330	9330	9330	0
284	20231222	145000	223517060	9330	9330	9330	9330	22
285	20231222	144900	223311800	9320	9320	9320	9320	30
286	20231222	144800	223032200	9330	9330	9330	9330	488
287	20231222	144700	218479160	9330	9340	9340	9330	100
288	20231222	144600	217545430	9340	9340	9340	9340	67
289	20231222	144500	216919650	9340	9340	9340	9340	16
290	20231222	144400	216770210	9340	9340	9340	9340	0
291	20231222	144300	216770210	9340	9330	9340	9330	54
292	20231222	144200	216266150	9330	9340	9340	9330	73
293	20231222	144100	215584370	9350	9350	9350	9350	1
294	20231222	144000	215575020	9340	9340	9340	9340	20
295	20231222	143900	215388220	9340	9340	9340	9340	0
296	20231222	143800	215388220	9340	9350	9350	9340	339
297	20231222	143700	212221870	9340	9340	9340	9340	0
298	20231222	143600	212221870	9340	9350	9350	9340	30
299	20231222	143500	211941580	9330	9330	9330	9330	21
300	20231222	143400	211745650	9320	9320	9320	9320	0
301	20231222	143300	211745650	9320	9320	9320	9320	20
302	20231222	143200	211559250	9320	9320	9330	9320	34
303	20231222	143100	211242090	9310	9320	9320	9310	20
304	20231222	143000	211055870	9320	9310	9320	9310	80
305	20231222	142900	210310790	9310	9310	9310	9310	23
306	20231222	142800	210096660	9310	9310	9310	9310	37
307	20231222	142700	209752190	9320	9320	9320	9320	11
308	20231222	142600	209649670	9310	9310	9310	9310	15
309	20231222	142500	209510020	9320	9320	9320	9320	68
310	20231222	142400	208876260	9320	9320	9320	9320	16
311	20231222	142300	208727140	9310	9310	9310	9310	0
312	20231222	142200	208727140	9310	9310	9310	9310	17
313	20231222	142100	208568870	9310	9310	9310	9310	16
314	20231222	142000	208419910	9310	9310	9310	9310	0
315	20231222	141900	208419910	9310	9310	9310	9310	18
316	20231222	141800	208252330	9320	9320	9320	9320	0
317	20231222	141700	208252330	9320	9310	9320	9310	15
318	20231222	141600	208112670	9320	9320	9320	9320	3
319	20231222	141500	208084710	9310	9310	9310	9310	15
320	20231222	141400	207945060	9310	9300	9310	9300	16
321	20231222	141300	207796240	9310	9310	9310	9310	0
322	20231222	141200	207796240	9310	9300	9310	9300	17
323	20231222	141100	207638120	9310	9300	9310	9300	41
324	20231222	141000	207256610	9310	9300	9310	9300	92
325	20231222	140900	206400910	9300	9300	9300	9300	23
326	20231222	140800	206187010	9300	9300	9300	9300	20
327	20231222	140700	206001010	9300	9300	9360	9300	184
328	20231222	140600	204282780	9340	9340	9340	9340	94
329	20231222	140500	203404820	9340	9360	9380	9340	873
330	20231222	140400	195235370	9360	9360	9360	9360	51
331	20231222	140300	194758010	9360	9380	9380	9360	64
332	20231222	140200	194157970	9390	9380	9390	9380	270
333	20231222	140100	191623210	9350	9350	9350	9350	15
334	20231222	140000	191482960	9380	9370	9380	9340	21
335	20231222	135900	191286630	9360	9380	9390	9360	77
336	20231222	135800	190564220	9390	9330	9390	9320	998
337	20231222	135700	181238010	9300	9300	9300	9300	0
338	20231222	135600	181238010	9300	9300	9300	9300	16
339	20231222	135500	181089210	9300	9330	9330	9300	84
340	20231222	135400	180305850	9330	9330	9330	9330	39
341	20231222	135300	179941980	9300	9300	9300	9300	14
342	20231222	135200	179811780	9330	9330	9330	9330	0
343	20231222	135100	179811780	9330	9300	9330	9300	16
344	20231222	135000	179662950	9300	9300	9300	9300	0
345	20231222	134900	179662950	9300	9300	9300	9300	14
346	20231222	134800	179532750	9300	9300	9300	9300	9
347	20231222	134700	179449050	9300	9340	9340	9300	108
348	20231222	134600	178440930	9350	9260	9350	9260	2589
349	20231222	134500	154385560	9260	9260	9260	9260	0
350	20231222	134400	154385560	9260	9260	9260	9260	15
351	20231222	134300	154246660	9260	9260	9260	9260	0
352	20231222	134200	154246660	9260	9260	9260	9260	14
353	20231222	134100	154117020	9260	9260	9260	9260	0
354	20231222	134000	154117020	9260	9260	9260	9260	15
355	20231222	133900	153978120	9260	9260	9260	9260	14
356	20231222	133800	153848480	9260	9260	9260	9260	6
357	20231222	133700	153792920	9260	9260	9260	9260	15
358	20231222	133600	153654020	9260	9260	9260	9260	0
359	20231222	133500	153654020	9260	9260	9260	9260	14
360	20231222	133400	153524380	9260	9260	9260	9260	49
361	20231222	133300	153070640	9260	9260	9260	9260	15
362	20231222	133200	152931740	9280	9260	9280	9260	15
363	20231222	133100	152792820	9260	9260	9260	9260	100
364	20231222	133000	151866820	9260	9270	9270	9260	186
365	20231222	132900	150142750	9260	9260	9260	9260	0
366	20231222	132800	150142750	9260	9260	9260	9260	14
367	20231222	132700	150013110	9260	9260	9260	9260	0
368	20231222	132600	150013110	9260	9260	9260	9260	15
369	20231222	132500	149874210	9260	9260	9260	9260	14
370	20231222	132400	149744570	9270	9270	9270	9270	0
371	20231222	132300	149744570	9270	9270	9270	9260	362
372	20231222	132200	146388980	9270	9270	9270	9270	0
373	20231222	132100	146388980	9270	9270	9270	9270	14
374	20231222	132000	146259200	9270	9270	9270	9270	0
375	20231222	131900	146259200	9270	9270	9270	9270	15
376	20231222	131800	146120150	9270	9270	9270	9270	14
377	20231222	131700	145990370	9270	9270	9270	9270	0
378	20231222	131600	145990370	9270	9270	9270	9270	15
379	20231222	131500	145851320	9270	9270	9270	9270	61
380	20231222	131400	145285850	9260	9260	9260	9260	14
381	20231222	131300	145156210	9260	9260	9260	9260	0
382	20231222	131200	145156210	9260	9270	9280	9260	18
383	20231222	131100	144989490	9250	9250	9250	9250	14
384	20231222	131000	144859990	9250	9250	9250	9250	12
385	20231222	130900	144748990	9250	9240	9280	9240	752
386	20231222	130800	137800320	9280	9280	9280	9280	0
387	20231222	130700	137800320	9280	9240	9280	9240	18
388	20231222	130600	137633880	9240	9240	9240	9240	0
389	20231222	130500	137633880	9240	9240	9240	9240	15
390	20231222	130400	137495280	9240	9240	9240	9240	14
391	20231222	130300	137365920	9240	9240	9240	9240	0
392	20231222	130200	137365920	9240	9240	9240	9240	15
393	20231222	130100	137227320	9240	9240	9240	9240	0
394	20231222	130000	137227320	9240	9240	9240	9240	14
395	20231222	125900	137097960	9230	9230	9230	9230	0
396	20231222	125800	137097960	9230	9230	9230	9230	15
397	20231222	125700	136959510	9230	9230	9230	9230	14
398	20231222	125600	136830290	9230	9230	9230	9230	0
399	20231222	125500	136830290	9230	9230	9230	9230	15
400	20231222	125400	136691840	9230	9230	9230	9230	0
401	20231222	125300	136691840	9230	9230	9230	9230	14
402	20231222	125200	136562620	9230	9230	9230	9230	0
403	20231222	125100	136562620	9230	9230	9230	9230	15
404	20231222	125000	136424170	9280	9230	9280	9230	15
405	20231222	124900	136285670	9280	9280	9280	9280	0
406	20231222	124800	136285670	9280	9230	9280	9230	43
407	20231222	124700	135887650	9230	9230	9230	9230	0
408	20231222	124600	135887650	9230	9230	9230	9230	14
409	20231222	124500	135758430	9230	9230	9230	9230	0
410	20231222	124400	135758430	9230	9230	9230	9230	36
411	20231222	124300	135426150	9230	9230	9230	9230	14
412	20231222	124200	135296930	9230	9230	9230	9230	0
413	20231222	124100	135296930	9230	9230	9230	9230	18
414	20231222	124000	135130790	9230	9230	9230	9230	0
415	20231222	123900	135130790	9230	9230	9230	9230	14
416	20231222	123800	135001570	9230	9230	9230	9230	0
417	20231222	123700	135001570	9230	9230	9230	9230	15
418	20231222	123600	134863120	9230	9230	9230	9230	14
419	20231222	123500	134733900	9230	9230	9230	9230	0
420	20231222	123400	134733900	9230	9230	9230	9230	36
421	20231222	123300	134401620	9230	9230	9230	9230	0
422	20231222	123200	134401620	9230	9270	9270	9230	16
423	20231222	123100	134253860	9230	9230	9230	9230	0
424	20231222	123000	134253860	9230	9230	9230	9230	17
425	20231222	122900	134096950	9230	9230	9230	9230	14
426	20231222	122800	133967730	9220	9220	9220	9220	0
427	20231222	122700	133967730	9220	9220	9220	9220	15
428	20231222	122600	133829430	9220	9220	9220	9220	0
429	20231222	122500	133829430	9220	9220	9220	9220	14
430	20231222	122400	133700350	9220	9220	9220	9220	0
431	20231222	122300	133700350	9220	9220	9220	9220	15
432	20231222	122200	133562050	9220	9220	9220	9220	14
433	20231222	122100	133432970	9220	9220	9220	9220	0
434	20231222	122000	133432970	9220	9220	9220	9220	15
435	20231222	121900	133294670	9220	9220	9220	9220	0
436	20231222	121800	133294670	9220	9220	9220	9220	14
437	20231222	121700	133165590	9230	9230	9230	9230	0
438	20231222	121600	133165590	9230	9230	9230	9230	15
439	20231222	121500	133027140	9220	9220	9220	9220	14
440	20231222	121400	132898060	9220	9220	9220	9220	0
441	20231222	121300	132898060	9220	9220	9220	9220	16
442	20231222	121200	132750540	9220	9220	9220	9220	0
443	20231222	121100	132750540	9220	9270	9270	9220	19
444	20231222	121000	132575110	9220	9220	9220	9220	15
445	20231222	120900	132436810	9220	9220	9220	9220	0
446	20231222	120800	132436810	9220	9220	9220	9220	14
447	20231222	120700	132307730	9220	9220	9220	9220	0
448	20231222	120600	132307730	9220	9220	9220	9220	15
449	20231222	120500	132169430	9220	9220	9220	9220	0
450	20231222	120400	132169430	9220	9220	9220	9220	14
451	20231222	120300	132040350	9220	9220	9220	9220	15
452	20231222	120200	131902050	9220	9220	9220	9220	0
453	20231222	120100	131902050	9220	9220	9220	9220	14
454	20231222	120000	131772970	9220	9220	9220	9220	0
455	20231222	115900	131772970	9220	9220	9220	9220	15
456	20231222	115800	131634670	9220	9220	9220	9220	10
457	20231222	115700	131542470	9220	9220	9220	9220	14
458	20231222	115600	131413390	9220	9220	9220	9220	15
459	20231222	115500	131275090	9220	9220	9220	9220	0
460	20231222	115400	131275090	9220	9220	9220	9220	14
461	20231222	115300	131146010	9280	9270	9280	9270	30
462	20231222	115200	130867810	9270	9240	9270	9240	112
463	20231222	115100	129830550	9220	9220	9220	9220	1037
464	20231222	115000	120269410	9210	9210	9210	9210	14
465	20231222	114900	120140470	9210	9210	9210	9210	15
466	20231222	114800	120002320	9220	9220	9220	9220	172
467	20231222	114700	118416480	9220	9210	9220	9210	101
468	20231222	114600	117486060	9200	9200	9200	9200	0
469	20231222	114500	117486060	9200	9200	9200	9200	15
470	20231222	114400	117348060	9200	9200	9200	9200	0
471	20231222	114300	117348060	9200	9200	9200	9200	14
472	20231222	114200	117219260	9200	9200	9200	9200	15
473	20231222	114100	117081260	9200	9200	9200	9200	0
474	20231222	114000	117081260	9200	9200	9200	9200	14
475	20231222	113900	116952460	9200	9200	9200	9200	0
476	20231222	113800	116952460	9200	9200	9200	9200	15
477	20231222	113700	116814460	9220	9210	9220	9210	2
478	20231222	113600	116796030	9200	9200	9200	9200	14
479	20231222	113500	116667230	9200	9200	9200	9200	15
480	20231222	113400	116529230	9200	9200	9200	9200	0
481	20231222	113300	116529230	9200	9200	9200	9200	14
482	20231222	113200	116400430	9200	9200	9200	9200	0
483	20231222	113100	116400430	9200	9210	9210	9200	16
484	20231222	113000	116253220	9200	9200	9200	9200	0
485	20231222	112900	116253220	9200	9200	9200	9200	16
486	20231222	112800	116106020	9200	9200	9200	9200	15
487	20231222	112700	115968020	9210	9210	9210	9210	0
488	20231222	112600	115968020	9210	9210	9210	9210	12
489	20231222	112500	115857500	9200	9200	9200	9200	300
490	20231222	112400	113097500	9200	9200	9200	9200	15
491	20231222	112300	112959500	9200	9200	9200	9200	0
492	20231222	112200	112959500	9200	9200	9200	9200	14
493	20231222	112100	112830700	9200	9200	9200	9200	15
494	20231222	112000	112692700	9200	9200	9200	9200	0
495	20231222	111900	112692700	9200	9200	9200	9200	14
496	20231222	111800	112563900	9200	9200	9200	9200	0
497	20231222	111700	112563900	9200	9200	9200	9200	15
498	20231222	111600	112425900	9220	9220	9220	9190	270
499	20231222	111500	109938120	9190	9210	9220	9190	340
500	20231222	111400	106810030	9210	9200	9210	9200	19
501	20231222	111300	106635190	9220	9220	9220	9220	0
502	20231222	111200	106635190	9220	9200	9220	9200	19
503	20231222	111100	106460290	9220	9200	9220	9200	320
504	20231222	111000	103510180	9200	9200	9200	9200	10
505	20231222	110900	103418180	9190	9190	9190	9190	0
506	20231222	110800	103418180	9190	9200	9200	9190	2715
507	20231222	110700	78440320	9210	9210	9210	9210	17
508	20231222	110600	78283750	9210	9210	9210	9210	0
509	20231222	110500	78283750	9210	9210	9210	9210	14
510	20231222	110400	78154810	9220	9220	9220	9220	0
511	20231222	110300	78154810	9220	9220	9220	9220	4
512	20231222	110200	78117930	9210	9210	9210	9210	0
513	20231222	110100	78117930	9210	9210	9210	9210	14
514	20231222	110000	77988990	9210	9210	9210	9210	15
515	20231222	105900	77850840	9220	9210	9220	9210	42
516	20231222	105800	77463700	9210	9210	9210	9210	39
517	20231222	105700	77104510	9210	9210	9210	9210	0
518	20231222	105600	77104510	9210	9210	9210	9210	15
519	20231222	105500	76966360	9210	9210	9210	9210	83
520	20231222	105400	76201930	9210	9210	9210	9210	24
521	20231222	105300	75980890	9210	9210	9210	9210	15
522	20231222	105200	75842740	9210	9210	9210	9210	0
523	20231222	105100	75842740	9210	9210	9210	9210	14
524	20231222	105000	75713800	9210	9210	9210	9210	0
525	20231222	104900	75713800	9210	9210	9210	9210	15
526	20231222	104800	75575650	9210	9210	9210	9210	58
527	20231222	104700	75041470	9200	9200	9200	9200	14
528	20231222	104600	74912670	9200	9200	9200	9200	218
529	20231222	104500	72907070	9210	9210	9210	9210	0
530	20231222	104400	72907070	9210	9210	9210	9210	5
531	20231222	104300	72861020	9200	9200	9200	9200	0
532	20231222	104200	72861020	9200	9200	9200	9200	15
533	20231222	104100	72723020	9200	9200	9200	9200	10
534	20231222	104000	72631020	9200	9200	9200	9200	15
535	20231222	103900	72493020	9200	9200	9200	9200	15
536	20231222	103800	72355020	9200	9200	9200	9200	0
537	20231222	103700	72355020	9200	9200	9200	9200	14
538	20231222	103600	72226220	9200	9200	9200	9200	666
539	20231222	103500	66099020	9200	9200	9200	9200	15
540	20231222	103400	65961020	9200	9200	9200	9200	0
541	20231222	103300	65961020	9200	9210	9210	9200	106
542	20231222	103200	64984900	9210	9210	9210	9210	15
543	20231222	103100	64846750	9220	9220	9220	9220	23
544	20231222	103000	64634690	9220	9210	9220	9210	24
545	20231222	102900	64413550	9220	9230	9230	9220	194
546	20231222	102800	62624300	9230	9230	9230	9230	43
547	20231222	102700	62227410	9220	9220	9220	9220	0
548	20231222	102600	62227410	9220	9220	9220	9220	14
549	20231222	102500	62098330	9220	9220	9220	9220	15
550	20231222	102400	61960030	9230	9230	9230	9230	0
551	20231222	102300	61960030	9230	9230	9230	9230	10
552	20231222	102200	61867730	9230	9230	9230	9230	10
553	20231222	102100	61775430	9220	9230	9230	9220	25
554	20231222	102000	61544830	9220	9220	9220	9220	0
555	20231222	101900	61544830	9220	9220	9220	9220	14
556	20231222	101800	61415750	9220	9220	9220	9220	15
557	20231222	101700	61277450	9220	9220	9220	9220	0
558	20231222	101600	61277450	9220	9220	9220	9220	14
559	20231222	101500	61148370	9240	9240	9240	9240	0
560	20231222	101400	61148370	9240	9230	9240	9220	66
561	20231222	101300	60539090	9230	9230	9230	9230	15
562	20231222	101200	60400640	9220	9230	9230	9220	37
563	20231222	101100	60059270	9220	9220	9220	9220	15
564	20231222	101000	59920970	9220	9220	9220	9220	18
565	20231222	100900	59755010	9220	9220	9220	9220	3
566	20231222	100800	59727350	9200	9200	9200	9200	150
567	20231222	100700	58347350	9200	9200	9200	9200	15
568	20231222	100600	58209350	9200	9200	9200	9200	0
569	20231222	100500	58209350	9200	9200	9200	9200	14
570	20231222	100400	58080550	9200	9200	9200	9200	15
571	20231222	100300	57942550	9200	9200	9200	9200	2
572	20231222	100200	57924150	9200	9200	9200	9200	14
573	20231222	100100	57795350	9200	9200	9200	9200	5
574	20231222	100000	57749350	9200	9200	9200	9200	15
575	20231222	095900	57611350	9200	9210	9210	9200	1203
576	20231222	095800	46537760	9220	9220	9220	9220	9
577	20231222	095700	46454780	9220	9220	9220	9220	15
578	20231222	095600	46316480	9220	9220	9220	9220	0
579	20231222	095500	46316480	9220	9220	9220	9220	14
580	20231222	095400	46187400	9220	9220	9220	9220	0
581	20231222	095300	46187400	9220	9220	9220	9220	15
582	20231222	095200	46049100	9230	9230	9230	9230	38
583	20231222	095100	45698360	9220	9220	9220	9220	14
584	20231222	095000	45569280	9220	9210	9220	9210	122
585	20231222	094900	44444590	9210	9210	9210	9210	72
586	20231222	094800	43781470	9210	9210	9210	9210	16
587	20231222	094700	43634110	9210	9210	9210	9210	0
588	20231222	094600	43634110	9210	9210	9210	9210	15
589	20231222	094500	43495960	9210	9210	9210	9210	0
590	20231222	094400	43495960	9210	9220	9220	9210	17
591	20231222	094300	43339360	9210	9210	9210	9210	15
592	20231222	094200	43201210	9210	9210	9210	9210	35
593	20231222	094100	42878860	9200	9210	9210	9200	160
594	20231222	094000	41405400	9210	9210	9210	9210	1
595	20231222	093900	41396190	9200	9210	9210	9200	16
596	20231222	093800	41248980	9210	9210	9210	9210	2
597	20231222	093700	41230560	9200	9200	9200	9200	14
598	20231222	093600	41101760	9200	9200	9200	9200	15
599	20231222	093500	40963760	9200	9200	9200	9200	0
600	20231222	093400	40963760	9200	9200	9200	9200	14
601	20231222	093300	40834960	9210	9210	9210	9210	0
602	20231222	093200	40834960	9210	9220	9220	9210	15
603	20231222	093100	40696790	9210	9210	9210	9210	1
604	20231222	093000	40687580	9210	9210	9210	9210	24
605	20231222	092900	40466540	9210	9210	9210	9210	5
606	20231222	092800	40420490	9210	9210	9210	9210	3
607	20231222	092700	40392860	9200	9200	9200	9200	20
608	20231222	092600	40208860	9200	9200	9200	9200	8
609	20231222	092500	40135260	9220	9220	9220	9220	0
610	20231222	092400	40135260	9220	9220	9220	9220	0
611	20231222	092300	40135260	9220	9220	9220	9220	100
612	20231222	092200	39213260	9190	9190	9190	9190	0
613	20231222	092100	39213260	9190	9190	9190	9190	19
614	20231222	092000	39038650	9190	9190	9190	9190	0
615	20231222	091900	39038650	9190	9190	9190	9180	472
616	20231222	091800	34701970	9220	9220	9220	9220	0
617	20231222	091700	34701970	9220	9200	9220	9200	72
618	20231222	091600	34038270	9200	9200	9200	9200	12
619	20231222	091500	33927870	9200	9200	9200	9200	0
620	20231222	091400	33927870	9200	9220	9220	9200	537
621	20231222	091300	28987300	9210	9220	9220	9210	1785
622	20231222	091200	12547430	9220	9220	9220	9220	0
623	20231222	091100	12547430	9220	9220	9220	9220	0
624	20231222	091000	12547430	9220	9250	9250	9220	111
625	20231222	090900	11523780	9270	9270	9270	9270	0
626	20231222	090800	11523780	9270	9270	9270	9270	12
627	20231222	090700	11412540	9280	9280	9280	9280	0
628	20231222	090600	11412540	9280	9240	9280	9210	315
629	20231222	090500	8508570	9280	9280	9280	9280	17
630	20231222	090400	8350810	9210	9220	9220	9210	58
631	20231222	090300	7816610	9200	9200	9200	9200	0
632	20231222	090200	7816610	9200	9210	9210	9200	144
633	20231222	090100	6491600	9220	9240	9240	9220	541
634	20231222	090000	1502980	9260	9280	9280	9260	162