KissMeData/092300/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195800	322300415	4160	4160	4160	4160	1463
3	20231222	195700	322300415	4160	4160	4160	4160	0
4	20231222	195600	322300415	4160	4160	4160	4160	0
5	20231222	195500	322300415	4160	4160	4160	4160	0
6	20231222	195400	322300415	4160	4160	4160	4160	0
7	20231222	195300	322300415	4160	4160	4160	4160	0
8	20231222	195200	322300415	4160	4160	4160	4160	0
9	20231222	195100	322300415	4160	4160	4160	4160	0
10	20231222	195000	322300415	4160	4160	4160	4160	0
11	20231222	194900	322300415	4160	4160	4160	4160	0
12	20231222	194800	322300415	4160	4160	4160	4160	0
13	20231222	194700	322300415	4160	4160	4160	4160	0
14	20231222	194600	322300415	4160	4160	4160	4160	0
15	20231222	194500	322300415	4160	4160	4160	4160	0
16	20231222	194400	322300415	4160	4160	4160	4160	0
17	20231222	194300	322300415	4160	4160	4160	4160	0
18	20231222	194200	322300415	4160	4160	4160	4160	0
19	20231222	194100	322300415	4160	4160	4160	4160	0
20	20231222	194000	322300415	4160	4160	4160	4160	0
21	20231222	193900	322300415	4160	4160	4160	4160	0
22	20231222	193800	322300415	4160	4160	4160	4160	0
23	20231222	193700	322300415	4160	4160	4160	4160	0
24	20231222	193600	322300415	4160	4160	4160	4160	0
25	20231222	193500	322300415	4160	4160	4160	4160	0
26	20231222	193400	322300415	4160	4160	4160	4160	0
27	20231222	193300	322300415	4160	4160	4160	4160	0
28	20231222	193200	322300415	4160	4160	4160	4160	0
29	20231222	193100	322300415	4160	4160	4160	4160	0
30	20231222	193000	322300415	4160	4160	4160	4160	0
31	20231222	192900	322300415	4160	4160	4160	4160	0
32	20231222	192800	322300415	4160	4160	4160	4160	1463
33	20231222	192700	322300415	4160	4160	4160	4160	0
34	20231222	192600	322300415	4160	4160	4160	4160	0
35	20231222	192500	322300415	4160	4160	4160	4160	0
36	20231222	192400	322300415	4160	4160	4160	4160	0
37	20231222	192300	322300415	4160	4160	4160	4160	0
38	20231222	192200	322300415	4160	4160	4160	4160	0
39	20231222	192100	322300415	4160	4160	4160	4160	0
40	20231222	192000	322300415	4160	4160	4160	4160	0
41	20231222	191900	322300415	4160	4160	4160	4160	0
42	20231222	191800	322300415	4160	4160	4160	4160	0
43	20231222	191700	322300415	4160	4160	4160	4160	0
44	20231222	191600	322300415	4160	4160	4160	4160	0
45	20231222	191500	322300415	4160	4160	4160	4160	0
46	20231222	191400	322300415	4160	4160	4160	4160	0
47	20231222	191300	322300415	4160	4160	4160	4160	0
48	20231222	191200	322300415	4160	4160	4160	4160	0
49	20231222	191100	322300415	4160	4160	4160	4160	0
50	20231222	191000	322300415	4160	4160	4160	4160	0
51	20231222	190900	322300415	4160	4160	4160	4160	0
52	20231222	190800	322300415	4160	4160	4160	4160	0
53	20231222	190700	322300415	4160	4160	4160	4160	0
54	20231222	190600	322300415	4160	4160	4160	4160	0
55	20231222	190500	322300415	4160	4160	4160	4160	0
56	20231222	190400	322300415	4160	4160	4160	4160	0
57	20231222	190300	322300415	4160	4160	4160	4160	0
58	20231222	190200	322300415	4160	4160	4160	4160	0
59	20231222	190100	322300415	4160	4160	4160	4160	0
60	20231222	190000	322300415	4160	4160	4160	4160	0
61	20231222	185900	322300415	4160	4160	4160	4160	0
62	20231222	185800	322300415	4160	4160	4160	4160	1463
63	20231222	185700	322300415	4160	4160	4160	4160	0
64	20231222	185600	322300415	4160	4160	4160	4160	0
65	20231222	185500	322300415	4160	4160	4160	4160	0
66	20231222	185400	322300415	4160	4160	4160	4160	0
67	20231222	185300	322300415	4160	4160	4160	4160	0
68	20231222	185200	322300415	4160	4160	4160	4160	0
69	20231222	185100	322300415	4160	4160	4160	4160	0
70	20231222	185000	322300415	4160	4160	4160	4160	0
71	20231222	184900	322300415	4160	4160	4160	4160	0
72	20231222	184800	322300415	4160	4160	4160	4160	0
73	20231222	184700	322300415	4160	4160	4160	4160	0
74	20231222	184600	322300415	4160	4160	4160	4160	0
75	20231222	184500	322300415	4160	4160	4160	4160	0
76	20231222	184400	322300415	4160	4160	4160	4160	0
77	20231222	184300	322300415	4160	4160	4160	4160	0
78	20231222	184200	322300415	4160	4160	4160	4160	0
79	20231222	184100	322300415	4160	4160	4160	4160	0
80	20231222	184000	322300415	4160	4160	4160	4160	0
81	20231222	183900	322300415	4160	4160	4160	4160	0
82	20231222	183800	322300415	4160	4160	4160	4160	0
83	20231222	183700	322300415	4160	4160	4160	4160	0
84	20231222	183600	322300415	4160	4160	4160	4160	0
85	20231222	183500	322300415	4160	4160	4160	4160	0
86	20231222	183400	322300415	4160	4160	4160	4160	0
87	20231222	183300	322300415	4160	4160	4160	4160	0
88	20231222	183200	322300415	4160	4160	4160	4160	0
89	20231222	183100	322300415	4160	4160	4160	4160	0
90	20231222	183000	322300415	4160	4160	4160	4160	0
91	20231222	182900	322300415	4160	4160	4160	4160	0
92	20231222	182800	322300415	4160	4160	4160	4160	1463
93	20231222	182700	322300415	4160	4160	4160	4160	0
94	20231222	182600	322300415	4160	4160	4160	4160	0
95	20231222	182500	322300415	4160	4160	4160	4160	0
96	20231222	182400	322300415	4160	4160	4160	4160	0
97	20231222	182300	322300415	4160	4160	4160	4160	0
98	20231222	182200	322300415	4160	4160	4160	4160	0
99	20231222	182100	322300415	4160	4160	4160	4160	0
100	20231222	182000	322300415	4160	4160	4160	4160	0
101	20231222	181900	322300415	4160	4160	4160	4160	0
102	20231222	181800	322300415	4160	4160	4160	4160	0
103	20231222	181700	322300415	4160	4160	4160	4160	0
104	20231222	181600	322300415	4160	4160	4160	4160	0
105	20231222	181500	322300415	4160	4160	4160	4160	0
106	20231222	181400	322300415	4160	4160	4160	4160	0
107	20231222	181300	322300415	4160	4160	4160	4160	0
108	20231222	181200	322300415	4160	4160	4160	4160	0
109	20231222	181100	322300415	4160	4160	4160	4160	0
110	20231222	181000	322300415	4160	4160	4160	4160	0
111	20231222	180900	322300415	4160	4160	4160	4160	0
112	20231222	180800	322300415	4160	4160	4160	4160	0
113	20231222	180700	322300415	4160	4160	4160	4160	0
114	20231222	180600	322300415	4160	4160	4160	4160	0
115	20231222	180500	322300415	4160	4160	4160	4160	0
116	20231222	180400	322300415	4160	4160	4160	4160	0
117	20231222	180300	322300415	4160	4160	4160	4160	0
118	20231222	180200	322300415	4160	4160	4160	4160	0
119	20231222	180100	322300415	4160	4160	4160	4160	0
120	20231222	180000	322300415	4160	4160	4160	4160	0
121	20231222	175900	322300415	4160	4160	4160	4160	0
122	20231222	175800	322300415	4160	4160	4160	4160	1463
123	20231222	175700	322300415	4160	4160	4160	4160	0
124	20231222	175600	322300415	4160	4160	4160	4160	0
125	20231222	175500	322300415	4160	4160	4160	4160	0
126	20231222	175400	322300415	4160	4160	4160	4160	0
127	20231222	175300	322300415	4160	4160	4160	4160	0
128	20231222	175200	322300415	4160	4160	4160	4160	0
129	20231222	175100	322300415	4160	4160	4160	4160	0
130	20231222	175000	322300415	4160	4160	4160	4160	0
131	20231222	174900	322300415	4160	4160	4160	4160	0
132	20231222	174800	322300415	4160	4160	4160	4160	0
133	20231222	174700	322300415	4160	4160	4160	4160	0
134	20231222	174600	322300415	4160	4160	4160	4160	0
135	20231222	174500	322300415	4160	4160	4160	4160	0
136	20231222	174400	322300415	4160	4160	4160	4160	0
137	20231222	174300	322300415	4160	4160	4160	4160	0
138	20231222	174200	322300415	4160	4160	4160	4160	0
139	20231222	174100	322300415	4160	4160	4160	4160	0
140	20231222	174000	322300415	4160	4160	4160	4160	0
141	20231222	173900	322300415	4160	4160	4160	4160	0
142	20231222	173800	322300415	4160	4160	4160	4160	0
143	20231222	173700	322300415	4160	4160	4160	4160	0
144	20231222	173600	322300415	4160	4160	4160	4160	0
145	20231222	173500	322300415	4160	4160	4160	4160	0
146	20231222	173400	322300415	4160	4160	4160	4160	0
147	20231222	173300	322300415	4160	4160	4160	4160	0
148	20231222	173200	322300415	4160	4160	4160	4160	0
149	20231222	173100	322300415	4160	4160	4160	4160	0
150	20231222	173000	322300415	4160	4160	4160	4160	0
151	20231222	172900	322300415	4160	4160	4160	4160	0
152	20231222	172800	322300415	4160	4160	4160	4160	1463
153	20231222	172700	322300415	4160	4160	4160	4160	0
154	20231222	172600	322300415	4160	4160	4160	4160	0
155	20231222	172500	322300415	4160	4160	4160	4160	0
156	20231222	172400	322300415	4160	4160	4160	4160	0
157	20231222	172300	322300415	4160	4160	4160	4160	0
158	20231222	172200	322300415	4160	4160	4160	4160	0
159	20231222	172100	322300415	4160	4160	4160	4160	0
160	20231222	172000	322300415	4160	4160	4160	4160	0
161	20231222	171900	322300415	4160	4160	4160	4160	0
162	20231222	171800	322300415	4160	4160	4160	4160	0
163	20231222	171700	322300415	4160	4160	4160	4160	0
164	20231222	171600	322300415	4160	4160	4160	4160	0
165	20231222	171500	322300415	4160	4160	4160	4160	0
166	20231222	171400	322300415	4160	4160	4160	4160	0
167	20231222	171300	322300415	4160	4160	4160	4160	0
168	20231222	171200	322300415	4160	4160	4160	4160	0
169	20231222	171100	322300415	4160	4160	4160	4160	0
170	20231222	171000	322300415	4160	4160	4160	4160	0
171	20231222	170900	322300415	4160	4160	4160	4160	0
172	20231222	170800	322300415	4160	4160	4160	4160	0
173	20231222	170700	322300415	4160	4160	4160	4160	0
174	20231222	170600	322300415	4160	4160	4160	4160	0
175	20231222	170500	322300415	4160	4160	4160	4160	0
176	20231222	170400	322300415	4160	4160	4160	4160	0
177	20231222	170300	322300415	4160	4160	4160	4160	0
178	20231222	170200	322300415	4160	4160	4160	4160	0
179	20231222	170100	322300415	4160	4160	4160	4160	0
180	20231222	170000	322300415	4160	4160	4160	4160	0
181	20231222	165900	322300415	4160	4160	4160	4160	0
182	20231222	165800	322300415	4160	4160	4160	4160	1463
183	20231222	165700	322300415	4160	4160	4160	4160	0
184	20231222	165600	322300415	4160	4160	4160	4160	0
185	20231222	165500	322300415	4160	4160	4160	4160	0
186	20231222	165400	322300415	4160	4160	4160	4160	0
187	20231222	165300	322300415	4160	4160	4160	4160	0
188	20231222	165200	322300415	4160	4160	4160	4160	0
189	20231222	165100	322300415	4160	4160	4160	4160	0
190	20231222	165000	322300415	4160	4160	4160	4160	0
191	20231222	164900	322300415	4160	4160	4160	4160	0
192	20231222	164800	322300415	4160	4160	4160	4160	0
193	20231222	164700	322300415	4160	4160	4160	4160	0
194	20231222	164600	322300415	4160	4160	4160	4160	0
195	20231222	164500	322300415	4160	4160	4160	4160	0
196	20231222	164400	322300415	4160	4160	4160	4160	0
197	20231222	164300	322300415	4160	4160	4160	4160	0
198	20231222	164200	322300415	4160	4160	4160	4160	0
199	20231222	164100	322300415	4160	4160	4160	4160	0
200	20231222	164000	322300415	4160	4160	4160	4160	0
201	20231222	163900	322300415	4160	4160	4160	4160	0
202	20231222	163800	322300415	4160	4160	4160	4160	0
203	20231222	163700	322300415	4160	4160	4160	4160	0
204	20231222	163600	322300415	4160	4160	4160	4160	0
205	20231222	163500	322300415	4160	4160	4160	4160	0
206	20231222	163400	322300415	4160	4160	4160	4160	0
207	20231222	163300	322300415	4160	4160	4160	4160	0
208	20231222	163200	322300415	4160	4160	4160	4160	0
209	20231222	163100	322300415	4160	4160	4160	4160	0
210	20231222	163000	322300415	4160	4160	4160	4160	0
211	20231222	162900	322300415	4160	4160	4160	4160	0
212	20231222	162800	322300415	4160	4160	4160	4160	1463
213	20231222	162700	322300415	4160	4160	4160	4160	0
214	20231222	162600	322300415	4160	4160	4160	4160	0
215	20231222	162500	322300415	4160	4160	4160	4160	0
216	20231222	162400	322300415	4160	4160	4160	4160	0
217	20231222	162300	322300415	4160	4160	4160	4160	0
218	20231222	162200	322300415	4160	4160	4160	4160	0
219	20231222	162100	322300415	4160	4160	4160	4160	0
220	20231222	162000	322300415	4160	4160	4160	4160	0
221	20231222	161900	322300415	4160	4160	4160	4160	0
222	20231222	161800	322300415	4160	4160	4160	4160	0
223	20231222	161700	322300415	4160	4160	4160	4160	0
224	20231222	161600	322300415	4160	4160	4160	4160	0
225	20231222	161500	322300415	4160	4160	4160	4160	0
226	20231222	161400	322300415	4160	4160	4160	4160	0
227	20231222	161300	322300415	4160	4160	4160	4160	0
228	20231222	161200	322300415	4160	4160	4160	4160	0
229	20231222	161100	322300415	4160	4160	4160	4160	0
230	20231222	161000	322300415	4160	4160	4160	4160	0
231	20231222	160900	322300415	4160	4160	4160	4160	0
232	20231222	160800	322300415	4160	4160	4160	4160	0
233	20231222	160700	322300415	4160	4160	4160	4160	0
234	20231222	160600	322300415	4160	4160	4160	4160	0
235	20231222	160500	322300415	4160	4160	4160	4160	0
236	20231222	160400	322300415	4160	4160	4160	4160	0
237	20231222	160300	322300415	4160	4160	4160	4160	0
238	20231222	160200	322300415	4160	4160	4160	4160	0
239	20231222	160100	322300415	4160	4160	4160	4160	0
240	20231222	160000	322300415	4160	4160	4160	4160	0
241	20231222	155900	322300415	4160	4160	4160	4160	0
242	20231222	155800	322300415	4160	4160	4160	4160	1463
243	20231222	155700	322300415	4160	4160	4160	4160	0
244	20231222	155600	322300415	4160	4160	4160	4160	0
245	20231222	155500	322300415	4160	4160	4160	4160	0
246	20231222	155400	322300415	4160	4160	4160	4160	0
247	20231222	155300	322300415	4160	4160	4160	4160	0
248	20231222	155200	322300415	4160	4160	4160	4160	0
249	20231222	155100	322300415	4160	4160	4160	4160	0
250	20231222	155000	322300415	4160	4160	4160	4160	0
251	20231222	154900	322300415	4160	4160	4160	4160	0
252	20231222	154800	322300415	4160	4160	4160	4160	0
253	20231222	154700	322300415	4160	4160	4160	4160	0
254	20231222	154600	322300415	4160	4160	4160	4160	0
255	20231222	154500	322300415	4160	4160	4160	4160	0
256	20231222	154400	322300415	4160	4160	4160	4160	0
257	20231222	154300	322300415	4160	4160	4160	4160	0
258	20231222	154200	322300415	4160	4160	4160	4160	0
259	20231222	154100	322300415	4160	4160	4160	4160	0
260	20231222	154000	322300415	4160	4160	4160	4160	0
261	20231222	153900	322300415	4160	4160	4160	4160	0
262	20231222	153800	322300415	4160	4160	4160	4160	0
263	20231222	153700	322300415	4160	4160	4160	4160	0
264	20231222	153600	322300415	4160	4160	4160	4160	0
265	20231222	153500	322300415	4160	4160	4160	4160	0
266	20231222	153400	322300415	4160	4160	4160	4160	0
267	20231222	153300	322300415	4160	4160	4160	4160	0
268	20231222	153200	322300415	4160	4160	4160	4160	0
269	20231222	153100	322300415	4160	4160	4160	4160	0
270	20231222	153000	322300415	4160	4160	4160	4160	1463
271	20231222	152900	316214335	4165	4165	4165	4165	0
272	20231222	152800	316214335	4165	4165	4165	4165	0
273	20231222	152700	316214335	4165	4165	4165	4165	0
274	20231222	152600	316214335	4165	4165	4165	4165	0
275	20231222	152500	316214335	4165	4165	4165	4165	0
276	20231222	152400	316214335	4165	4165	4165	4165	0
277	20231222	152300	316214335	4165	4165	4165	4165	0
278	20231222	152200	316214335	4165	4165	4165	4165	0
279	20231222	152100	316214335	4165	4165	4165	4165	0
280	20231222	152000	316214335	4165	4165	4165	4165	0
281	20231222	151900	316214335	4165	4165	4165	4165	577
282	20231222	151800	313811130	4165	4160	4165	4160	22
283	20231222	151700	313719605	4160	4160	4160	4160	22
284	20231222	151600	313628085	4160	4160	4160	4160	2
285	20231222	151500	313619765	4165	4165	4165	4165	0
286	20231222	151400	313619765	4165	4160	4165	4155	236
287	20231222	151300	312639070	4165	4165	4165	4160	11
288	20231222	151200	312593300	4160	4160	4160	4160	36
289	20231222	151100	312443540	4165	4165	4165	4165	0
290	20231222	151000	312443540	4165	4155	4165	4155	1008
291	20231222	150900	308245290	4165	4165	4165	4165	1
292	20231222	150800	308241125	4160	4160	4160	4160	175
293	20231222	150700	307513125	4165	4165	4165	4165	10
294	20231222	150600	307471475	4170	4165	4170	4160	744
295	20231222	150500	304372680	4160	4165	4170	4160	2225
296	20231222	150400	295112920	4165	4165	4165	4165	271
297	20231222	150300	293984205	4170	4170	4170	4170	1
298	20231222	150200	293980035	4170	4170	4170	4170	0
299	20231222	150100	293980035	4170	4170	4170	4170	1000
300	20231222	150000	289810035	4170	4170	4170	4170	300
301	20231222	145900	288559035	4170	4170	4170	4170	0
302	20231222	145800	288559035	4170	4150	4170	4150	2
303	20231222	145700	288550715	4170	4170	4170	4170	0
304	20231222	145600	288550715	4170	4170	4170	4170	1
305	20231222	145500	288546545	4150	4160	4160	4150	1549
306	20231222	145400	282115725	4170	4170	4170	4170	0
307	20231222	145300	282115725	4170	4160	4170	4160	89
308	20231222	145200	281744895	4160	4160	4160	4160	2
309	20231222	145100	281736575	4175	4175	4175	4175	72
310	20231222	145000	281435975	4175	4175	4175	4175	0
311	20231222	144900	281435975	4175	4175	4175	4175	0
312	20231222	144800	281435975	4175	4165	4175	4165	552
313	20231222	144700	279136885	4165	4165	4165	4165	104
314	20231222	144600	278703725	4175	4170	4175	4170	143
315	20231222	144500	278106750	4175	4175	4175	4175	0
316	20231222	144400	278106750	4175	4175	4175	4175	0
317	20231222	144300	278106750	4175	4175	4175	4175	1
318	20231222	144200	278102575	4165	4165	4165	4165	0
319	20231222	144100	278102575	4165	4165	4165	4165	0
320	20231222	144000	278102575	4165	4165	4165	4165	200
321	20231222	143900	277269575	4175	4175	4175	4175	0
322	20231222	143800	277269575	4175	4175	4175	4175	0
323	20231222	143700	277269575	4175	4170	4175	4170	1041
324	20231222	143600	272928400	4175	4175	4175	4175	0
325	20231222	143500	272928400	4175	4175	4175	4175	0
326	20231222	143400	272928400	4175	4175	4175	4175	200
327	20231222	143300	272093400	4175	4175	4175	4175	800
328	20231222	143200	268753400	4175	4175	4175	4175	0
329	20231222	143100	268753400	4175	4175	4175	4175	0
330	20231222	143000	268753400	4175	4160	4175	4160	844
331	20231222	142900	265241910	4160	4160	4160	4160	0
332	20231222	142800	265241910	4160	4160	4160	4160	5
333	20231222	142700	265221110	4160	4160	4160	4160	338
334	20231222	142600	263815030	4160	4160	4160	4160	50
335	20231222	142500	263607030	4160	4160	4160	4160	50
336	20231222	142400	263399030	4160	4160	4160	4160	0
337	20231222	142300	263399030	4160	4160	4160	4160	0
338	20231222	142200	263399030	4160	4165	4165	4160	2000
339	20231222	142100	255075780	4175	4175	4175	4175	0
340	20231222	142000	255075780	4175	4175	4175	4175	0
341	20231222	141900	255075780	4175	4175	4175	4175	2
342	20231222	141800	255067430	4180	4180	4180	4180	0
343	20231222	141700	255067430	4180	4180	4180	4180	0
344	20231222	141600	255067430	4180	4180	4180	4180	0
345	20231222	141500	255067430	4180	4185	4185	4160	4009
346	20231222	141400	238389805	4180	4170	4180	4170	1003
347	20231222	141300	234197545	4170	4170	4170	4170	1
348	20231222	141200	234193375	4150	4170	4170	4150	697
349	20231222	141100	231300805	4150	4150	4150	4150	0
350	20231222	141000	231300805	4150	4150	4150	4150	0
351	20231222	140900	231300805	4150	4150	4150	4150	259
352	20231222	140800	230225955	4150	4150	4150	4150	0
353	20231222	140700	230225955	4150	4160	4160	4150	250
354	20231222	140600	229186555	4160	4160	4160	4160	0
355	20231222	140500	229186555	4160	4160	4160	4160	0
356	20231222	140400	229186555	4160	4165	4165	4160	200
357	20231222	140300	228354065	4170	4170	4170	4170	750
358	20231222	140200	225226565	4175	4175	4175	4175	12
359	20231222	140100	225176465	4175	4175	4175	4175	322
360	20231222	140000	223832115	4175	4175	4175	4175	1
361	20231222	135900	223827940	4180	4180	4180	4180	0
362	20231222	135800	223827940	4180	4180	4180	4175	138
363	20231222	135700	223251500	4180	4180	4180	4180	0
364	20231222	135600	223251500	4180	4180	4180	4180	188
365	20231222	135500	222465660	4180	4180	4180	4180	235
366	20231222	135400	221483360	4180	4180	4180	4180	164
367	20231222	135300	220797840	4180	4180	4180	4180	5
368	20231222	135200	220776940	4175	4175	4175	4175	981
369	20231222	135100	216681265	4170	4170	4170	4170	10
370	20231222	135000	216639565	4170	4170	4170	4170	0
371	20231222	134900	216639565	4170	4170	4170	4170	377
372	20231222	134800	215067475	4165	4165	4165	4165	0
373	20231222	134700	215067475	4165	4165	4165	4165	697
374	20231222	134600	212164470	4170	4170	4170	4170	0
375	20231222	134500	212164470	4170	4170	4170	4170	47
376	20231222	134400	211968480	4175	4175	4175	4175	20
377	20231222	134300	211884980	4175	4180	4180	4170	1553
378	20231222	134200	205405565	4185	4185	4185	4185	57
379	20231222	134100	205167020	4185	4185	4185	4185	0
380	20231222	134000	205167020	4185	4185	4185	4185	23
381	20231222	133900	205070765	4185	4185	4185	4185	1
382	20231222	133800	205066580	4185	4185	4185	4185	12
383	20231222	133700	205016360	4185	4185	4185	4185	140
384	20231222	133600	204430460	4185	4185	4185	4185	0
385	20231222	133500	204430460	4185	4185	4185	4185	10
386	20231222	133400	204388610	4190	4190	4190	4190	1
387	20231222	133300	204384420	4170	4170	4170	4170	0
388	20231222	133200	204384420	4170	4170	4170	4170	1
389	20231222	133100	204380250	4190	4190	4190	4190	23
390	20231222	133000	204283880	4190	4190	4190	4190	3
391	20231222	132900	204271310	4170	4170	4170	4170	15
392	20231222	132800	204208760	4195	4195	4195	4195	1
393	20231222	132700	204204565	4165	4170	4170	4165	949
394	20231222	132600	200249210	4175	4195	4195	4175	2640
395	20231222	132500	189209780	4200	4200	4200	4200	1
396	20231222	132400	189205580	4190	4200	4200	4190	4
397	20231222	132300	189188800	4200	4200	4200	4200	25
398	20231222	132200	189083800	4210	4210	4210	4210	0
399	20231222	132100	189083800	4210	4215	4215	4210	13
400	20231222	132000	189029055	4175	4215	4220	4175	2501
401	20231222	131900	178511845	4220	4200	4220	4195	1771
402	20231222	131800	171056675	4200	4200	4200	4195	98
403	20231222	131700	170645425	4195	4195	4195	4195	269
404	20231222	131600	169516970	4190	4185	4190	4180	584
405	20231222	131500	167070435	4195	4175	4195	4175	201
406	20231222	131400	166231240	4205	4165	4205	4160	6053
407	20231222	131300	140879035	4165	4145	4165	4145	1483
408	20231222	131200	134717045	4145	4145	4145	4145	0
409	20231222	131100	134717045	4145	4145	4145	4145	0
410	20231222	131000	134717045	4145	4145	4145	4145	0
411	20231222	130900	134717045	4145	4145	4145	4145	314
412	20231222	130800	133415515	4145	4145	4145	4145	84
413	20231222	130700	133067335	4150	4150	4150	4150	171
414	20231222	130600	132357685	4150	4150	4150	4150	0
415	20231222	130500	132357685	4150	4150	4150	4150	24
416	20231222	130400	132258085	4155	4155	4155	4155	1
417	20231222	130300	132253930	4155	4145	4155	4145	181
418	20231222	130200	131501995	4145	4145	4145	4145	10
419	20231222	130100	131460545	4145	4145	4145	4145	0
420	20231222	130000	131460545	4145	4145	4145	4145	16
421	20231222	125900	131394225	4145	4145	4145	4145	0
422	20231222	125800	131394225	4145	4145	4145	4145	0
423	20231222	125700	131394225	4145	4145	4145	4145	2
424	20231222	125600	131385935	4145	4145	4145	4145	0
425	20231222	125500	131385935	4145	4145	4145	4145	0
426	20231222	125400	131385935	4145	4145	4145	4145	0
427	20231222	125300	131385935	4145	4145	4145	4145	595
428	20231222	125200	128919660	4135	4135	4135	4135	0
429	20231222	125100	128919660	4135	4135	4135	4135	320
430	20231222	125000	127596460	4135	4135	4135	4135	0
431	20231222	124900	127596460	4135	4135	4135	4135	72
432	20231222	124800	127298740	4140	4140	4140	4140	0
433	20231222	124700	127298740	4140	4140	4140	4140	163
434	20231222	124600	126623920	4140	4140	4140	4140	2
435	20231222	124500	126615640	4140	4140	4140	4140	200
436	20231222	124400	125787640	4145	4145	4145	4145	405
437	20231222	124300	124108915	4145	4145	4145	4145	0
438	20231222	124200	124108915	4145	4145	4145	4145	0
439	20231222	124100	124108915	4145	4145	4145	4145	0
440	20231222	124000	124108915	4145	4150	4150	4145	500
441	20231222	123900	122036090	4150	4150	4150	4150	100
442	20231222	123800	121621090	4155	4155	4155	4155	0
443	20231222	123700	121621090	4155	4155	4155	4155	0
444	20231222	123600	121621090	4155	4155	4155	4155	0
445	20231222	123500	121621090	4155	4155	4155	4155	0
446	20231222	123400	121621090	4155	4155	4155	4155	0
447	20231222	123300	121621090	4155	4155	4155	4155	0
448	20231222	123200	121621090	4155	4150	4155	4130	872
449	20231222	123100	118012400	4155	4155	4155	4155	0
450	20231222	123000	118012400	4155	4155	4155	4155	79
451	20231222	122900	117684155	4160	4160	4160	4160	0
452	20231222	122800	117684155	4160	4160	4160	4160	0
453	20231222	122700	117684155	4160	4160	4160	4160	16
454	20231222	122600	117617595	4160	4160	4160	4160	0
455	20231222	122500	117617595	4160	4160	4160	4160	0
456	20231222	122400	117617595	4160	4160	4160	4160	0
457	20231222	122300	117617595	4160	4160	4160	4160	1
458	20231222	122200	117613435	4155	4155	4155	4155	0
459	20231222	122100	117613435	4155	4160	4160	4155	845
460	20231222	122000	114099460	4160	4160	4160	4160	300
461	20231222	121900	112851460	4160	4155	4160	4155	152
462	20231222	121800	112219890	4155	4155	4155	4155	129
463	20231222	121700	111683895	4155	4160	4160	4155	414
464	20231222	121600	109962020	4160	4160	4160	4160	75
465	20231222	121500	109650020	4160	4160	4160	4160	90
466	20231222	121400	109275620	4160	4160	4160	4155	1273
467	20231222	121300	103980500	4155	4145	4155	4145	382
468	20231222	121200	102395145	4145	4145	4145	4145	20
469	20231222	121100	102312245	4140	4140	4140	4140	30
470	20231222	121000	102188045	4145	4140	4145	4140	113
471	20231222	120900	101720190	4145	4125	4145	4125	1992
472	20231222	120800	93480895	4120	4120	4120	4120	0
473	20231222	120700	93480895	4120	4120	4120	4120	0
474	20231222	120600	93480895	4120	4120	4120	4120	268
475	20231222	120500	92376735	4115	4115	4115	4115	28
476	20231222	120400	92261515	4115	4115	4115	4115	0
477	20231222	120300	92261515	4115	4115	4115	4115	0
478	20231222	120200	92261515	4115	4115	4115	4115	0
479	20231222	120100	92261515	4115	4110	4115	4110	689
480	20231222	120000	89426345	4110	4110	4110	4110	0
481	20231222	115900	89426345	4110	4110	4110	4110	2
482	20231222	115800	89418125	4110	4110	4110	4110	53
483	20231222	115700	89200295	4110	4115	4115	4110	200
484	20231222	115600	88377985	4115	4115	4115	4115	0
485	20231222	115500	88377985	4115	4115	4115	4115	0
486	20231222	115400	88377985	4115	4115	4115	4115	0
487	20231222	115300	88377985	4115	4115	4115	4115	957
488	20231222	115200	84439930	4115	4115	4115	4115	0
489	20231222	115100	84439930	4115	4115	4115	4115	0
490	20231222	115000	84439930	4115	4115	4115	4115	30
491	20231222	114900	84316480	4120	4120	4120	4120	12
492	20231222	114800	84267040	4120	4120	4120	4120	0
493	20231222	114700	84267040	4120	4120	4120	4120	70
494	20231222	114600	83978640	4120	4120	4120	4120	1
495	20231222	114500	83974520	4120	4120	4120	4120	1
496	20231222	114400	83970400	4110	4110	4110	4110	0
497	20231222	114300	83970400	4110	4110	4110	4110	0
498	20231222	114200	83970400	4110	4110	4110	4110	0
499	20231222	114100	83970400	4110	4110	4110	4110	0
500	20231222	114000	83970400	4110	4110	4110	4110	55
501	20231222	113900	83744350	4110	4110	4110	4110	14
502	20231222	113800	83686810	4110	4110	4110	4110	0
503	20231222	113700	83686810	4110	4110	4110	4110	0
504	20231222	113600	83686810	4110	4110	4110	4110	36
505	20231222	113500	83538850	4110	4110	4110	4110	0
506	20231222	113400	83538850	4110	4100	4110	4100	1238
507	20231222	113300	78452890	4100	4100	4100	4100	69
508	20231222	113200	78169990	4110	4110	4110	4110	12
509	20231222	113100	78120670	4110	4110	4110	4110	0
510	20231222	113000	78120670	4110	4110	4110	4110	12
511	20231222	112900	78071350	4100	4100	4100	4100	0
512	20231222	112800	78071350	4100	4100	4100	4100	510
513	20231222	112700	75980350	4100	4105	4105	4100	21
514	20231222	112600	75894195	4110	4110	4110	4110	11
515	20231222	112500	75848985	4110	4110	4110	4110	0
516	20231222	112400	75848985	4110	4105	4110	4105	43
517	20231222	112300	75672375	4115	4115	4115	4115	1
518	20231222	112200	75668260	4115	4115	4115	4115	20
519	20231222	112100	75585960	4115	4115	4115	4115	0
520	20231222	112000	75585960	4115	4115	4115	4115	0
521	20231222	111900	75585960	4115	4115	4115	4115	26
522	20231222	111800	75478970	4115	4115	4115	4115	191
523	20231222	111700	74693005	4120	4115	4120	4115	26
524	20231222	111600	74585935	4120	4120	4120	4120	0
525	20231222	111500	74585935	4120	4120	4120	4120	0
526	20231222	111400	74585935	4120	4120	4120	4120	156
527	20231222	111300	73943215	4115	4115	4115	4115	0
528	20231222	111200	73943215	4115	4115	4115	4115	0
529	20231222	111100	73943215	4115	4115	4115	4115	14
530	20231222	111000	73885605	4115	4115	4115	4115	0
531	20231222	110900	73885605	4115	4110	4115	4110	488
532	20231222	110800	71877505	4110	4110	4110	4110	0
533	20231222	110700	71877505	4110	4110	4110	4110	0
534	20231222	110600	71877505	4110	4105	4110	4105	25
535	20231222	110500	71774825	4105	4105	4105	4105	523
536	20231222	110400	69627910	4095	4095	4095	4095	142
537	20231222	110300	69046420	4095	4085	4095	4085	15
538	20231222	110200	68985135	4095	4095	4095	4095	0
539	20231222	110100	68985135	4095	4090	4095	4090	192
540	20231222	110000	68198935	4095	4095	4095	4095	0
541	20231222	105900	68198935	4095	4095	4095	4085	52
542	20231222	105800	67986495	4085	4085	4085	4085	41
543	20231222	105700	67819010	4085	4085	4085	4085	0
544	20231222	105600	67819010	4085	4085	4085	4085	2
545	20231222	105500	67810840	4080	4080	4080	4080	0
546	20231222	105400	67810840	4080	4080	4080	4080	0
547	20231222	105300	67810840	4080	4080	4080	4080	3
548	20231222	105200	67798600	4090	4090	4090	4090	0
549	20231222	105100	67798600	4090	4090	4090	4090	3
550	20231222	105000	67786330	4095	4095	4095	4095	0
551	20231222	104900	67786330	4095	4095	4095	4095	0
552	20231222	104800	67786330	4095	4095	4095	4095	0
553	20231222	104700	67786330	4095	4095	4095	4095	19
554	20231222	104600	67708525	4095	4090	4095	4090	103
555	20231222	104500	67287240	4090	4090	4090	4090	0
556	20231222	104400	67287240	4090	4090	4090	4090	1
557	20231222	104300	67283150	4085	4085	4085	4085	100
558	20231222	104200	66874650	4085	4085	4085	4085	97
559	20231222	104100	66478405	4070	4070	4070	4070	0
560	20231222	104000	66478405	4070	4070	4070	4070	0
561	20231222	103900	66478405	4070	4075	4075	4070	50
562	20231222	103800	66274875	4085	4085	4085	4085	0
563	20231222	103700	66274875	4085	4085	4085	4085	0
564	20231222	103600	66274875	4085	4085	4085	4085	0
565	20231222	103500	66274875	4085	4085	4085	4085	0
566	20231222	103400	66274875	4085	4085	4085	4085	0
567	20231222	103300	66274875	4085	4085	4085	4085	0
568	20231222	103200	66274875	4085	4085	4085	4085	0
569	20231222	103100	66274875	4085	4085	4085	4085	1
570	20231222	103000	66270790	4065	4065	4065	4065	1000
571	20231222	102900	62205790	4065	4065	4065	4065	420
572	20231222	102800	60498490	4065	4065	4065	4065	0
573	20231222	102700	60498490	4065	4065	4065	4065	0
574	20231222	102600	60498490	4065	4070	4070	4065	790
575	20231222	102500	57283650	4065	4075	4075	4065	598
576	20231222	102400	54848945	4065	4080	4080	4065	200
577	20231222	102300	54034365	4110	4110	4110	4110	0
578	20231222	102200	54034365	4110	4110	4110	4110	0
579	20231222	102100	54034365	4110	4110	4110	4110	0
580	20231222	102000	54034365	4110	4110	4110	4110	0
581	20231222	101900	54034365	4110	4110	4110	4110	0
582	20231222	101800	54034365	4110	4110	4110	4110	0
583	20231222	101700	54034365	4110	4110	4110	4110	0
584	20231222	101600	54034365	4110	4105	4110	4105	63
585	20231222	101500	53775450	4105	4105	4105	4105	0
586	20231222	101400	53775450	4105	4105	4105	4105	0
587	20231222	101300	53775450	4105	4105	4105	4105	0
588	20231222	101200	53775450	4105	4105	4105	4105	0
589	20231222	101100	53775450	4105	4105	4105	4105	0
590	20231222	101000	53775450	4105	4105	4105	4105	0
591	20231222	100900	53775450	4105	4105	4105	4105	1
592	20231222	100800	53771345	4080	4080	4080	4080	50
593	20231222	100700	53567345	4080	4080	4080	4080	50
594	20231222	100600	53363345	4105	4105	4105	4105	0
595	20231222	100500	53363345	4105	4105	4105	4105	35
596	20231222	100400	53219670	4105	4105	4105	4105	73
597	20231222	100300	52920005	4105	4105	4105	4105	66
598	20231222	100200	52649075	4105	4105	4105	4105	0
599	20231222	100100	52649075	4105	4105	4105	4105	0
600	20231222	100000	52649075	4105	4105	4105	4105	1
601	20231222	095900	52644970	4105	4070	4105	4070	1085
602	20231222	095800	48206560	4070	4070	4070	4070	0
603	20231222	095700	48206560	4070	4070	4070	4070	0
604	20231222	095600	48206560	4070	4070	4070	4070	0
605	20231222	095500	48206560	4070	4070	4070	4070	232
606	20231222	095400	47262320	4080	4080	4080	4080	2
607	20231222	095300	47254160	4070	4080	4080	4070	16
608	20231222	095200	47189020	4070	4075	4075	4070	11
609	20231222	095100	47144205	4075	4075	4075	4075	1
610	20231222	095000	47140130	4075	4075	4075	4075	0
611	20231222	094900	47140130	4075	4075	4075	4075	100
612	20231222	094800	46732630	4075	4075	4075	4075	0
613	20231222	094700	46732630	4075	4075	4075	4075	0
614	20231222	094600	46732630	4075	4075	4075	4075	0
615	20231222	094500	46732630	4075	4075	4075	4075	0
616	20231222	094400	46732630	4075	4080	4080	4075	25
617	20231222	094300	46630750	4065	4065	4065	4065	0
618	20231222	094200	46630750	4065	4065	4065	4065	0
619	20231222	094100	46630750	4065	4075	4075	4065	136
620	20231222	094000	46077560	4080	4080	4080	4080	1
621	20231222	093900	46073480	4065	4065	4065	4065	635
622	20231222	093800	43492205	4080	4075	4080	4075	15
623	20231222	093700	43431020	4075	4065	4075	4060	736
624	20231222	093600	40440285	4070	4070	4070	4070	0
625	20231222	093500	40440285	4070	4075	4075	4070	66
626	20231222	093400	40171565	4085	4085	4085	4085	50
627	20231222	093300	39967315	4085	4085	4085	4085	20
628	20231222	093200	39885615	4070	4070	4070	4070	0
629	20231222	093100	39885615	4070	4060	4070	4060	1287
630	20231222	093000	34650395	4085	4070	4085	4070	501
631	20231222	092900	32611310	4060	4070	4070	4060	3848
632	20231222	092800	16972260	4070	4070	4070	4070	0
633	20231222	092700	16972260	4070	4075	4075	4070	501
634	20231222	092600	14931145	4085	4080	4085	4075	555
635	20231222	092500	12668110	4085	4085	4085	4085	142
636	20231222	092400	12088040	4115	4115	4115	4115	0
637	20231222	092300	12088040	4115	4115	4115	4115	0
638	20231222	092200	12088040	4115	4115	4115	4115	0
639	20231222	092100	12088040	4115	4115	4115	4115	0
640	20231222	092000	12088040	4115	4115	4115	4115	0
641	20231222	091900	12088040	4115	4100	4115	4100	11
642	20231222	091800	12042925	4115	4115	4115	4115	0
643	20231222	091700	12042925	4115	4115	4115	4115	0
644	20231222	091600	12042925	4115	4115	4115	4115	0
645	20231222	091500	12042925	4115	4115	4115	4115	1
646	20231222	091400	12038810	4085	4085	4085	4085	0
647	20231222	091300	12038810	4085	4085	4085	4085	40
648	20231222	091200	11875410	4080	4080	4080	4080	0
649	20231222	091100	11875410	4080	4080	4080	4080	330
650	20231222	091000	10529010	4085	4085	4085	4085	0
651	20231222	090900	10529010	4085	4085	4085	4085	0
652	20231222	090800	10529010	4085	4100	4100	4085	1041
653	20231222	090700	6274635	4120	4120	4120	4120	0
654	20231222	090600	6274635	4120	4120	4120	4120	1
655	20231222	090500	6270515	4120	4120	4120	4120	3
656	20231222	090400	6258155	4120	4105	4120	4100	973
657	20231222	090300	2268205	4120	4120	4120	4120	0
658	20231222	090200	2268205	4120	4120	4120	4120	6
659	20231222	090100	2243485	4125	4125	4125	4125	2
660	20231222	090000	2235235	4135	4135	4135	4135	501