KissMeData/277880/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	205300	821497720	9210	9210	9210	9210	1061
3	20231222	205200	821497720	9210	9210	9210	9210	0
4	20231222	205100	821497720	9210	9210	9210	9210	0
5	20231222	205000	821497720	9210	9210	9210	9210	0
6	20231222	204900	821497720	9210	9210	9210	9210	0
7	20231222	204800	821497720	9210	9210	9210	9210	0
8	20231222	204700	821497720	9210	9210	9210	9210	0
9	20231222	204600	821497720	9210	9210	9210	9210	0
10	20231222	204500	821497720	9210	9210	9210	9210	0
11	20231222	204400	821497720	9210	9210	9210	9210	0
12	20231222	204300	821497720	9210	9210	9210	9210	0
13	20231222	204200	821497720	9210	9210	9210	9210	0
14	20231222	204100	821497720	9210	9210	9210	9210	0
15	20231222	204000	821497720	9210	9210	9210	9210	0
16	20231222	203900	821497720	9210	9210	9210	9210	0
17	20231222	203800	821497720	9210	9210	9210	9210	0
18	20231222	203700	821497720	9210	9210	9210	9210	0
19	20231222	203600	821497720	9210	9210	9210	9210	0
20	20231222	203500	821497720	9210	9210	9210	9210	0
21	20231222	203400	821497720	9210	9210	9210	9210	0
22	20231222	203300	821497720	9210	9210	9210	9210	0
23	20231222	203200	821497720	9210	9210	9210	9210	0
24	20231222	203100	821497720	9210	9210	9210	9210	0
25	20231222	203000	821497720	9210	9210	9210	9210	0
26	20231222	202900	821497720	9210	9210	9210	9210	0
27	20231222	202800	821497720	9210	9210	9210	9210	0
28	20231222	202700	821497720	9210	9210	9210	9210	0
29	20231222	202600	821497720	9210	9210	9210	9210	0
30	20231222	202500	821497720	9210	9210	9210	9210	0
31	20231222	202400	821497720	9210	9210	9210	9210	0
32	20231222	202300	821497720	9210	9210	9210	9210	1061
33	20231222	202200	821497720	9210	9210	9210	9210	0
34	20231222	202100	821497720	9210	9210	9210	9210	0
35	20231222	202000	821497720	9210	9210	9210	9210	0
36	20231222	201900	821497720	9210	9210	9210	9210	0
37	20231222	201800	821497720	9210	9210	9210	9210	0
38	20231222	201700	821497720	9210	9210	9210	9210	0
39	20231222	201600	821497720	9210	9210	9210	9210	0
40	20231222	201500	821497720	9210	9210	9210	9210	0
41	20231222	201400	821497720	9210	9210	9210	9210	0
42	20231222	201300	821497720	9210	9210	9210	9210	0
43	20231222	201200	821497720	9210	9210	9210	9210	0
44	20231222	201100	821497720	9210	9210	9210	9210	0
45	20231222	201000	821497720	9210	9210	9210	9210	0
46	20231222	200900	821497720	9210	9210	9210	9210	0
47	20231222	200800	821497720	9210	9210	9210	9210	0
48	20231222	200700	821497720	9210	9210	9210	9210	0
49	20231222	200600	821497720	9210	9210	9210	9210	0
50	20231222	200500	821497720	9210	9210	9210	9210	0
51	20231222	200400	821497720	9210	9210	9210	9210	0
52	20231222	200300	821497720	9210	9210	9210	9210	0
53	20231222	200200	821497720	9210	9210	9210	9210	0
54	20231222	200100	821497720	9210	9210	9210	9210	0
55	20231222	200000	821497720	9210	9210	9210	9210	0
56	20231222	195900	821497720	9210	9210	9210	9210	0
57	20231222	195800	821497720	9210	9210	9210	9210	0
58	20231222	195700	821497720	9210	9210	9210	9210	0
59	20231222	195600	821497720	9210	9210	9210	9210	0
60	20231222	195500	821497720	9210	9210	9210	9210	0
61	20231222	195400	821497720	9210	9210	9210	9210	0
62	20231222	195300	821497720	9210	9210	9210	9210	1061
63	20231222	195200	821497720	9210	9210	9210	9210	0
64	20231222	195100	821497720	9210	9210	9210	9210	0
65	20231222	195000	821497720	9210	9210	9210	9210	0
66	20231222	194900	821497720	9210	9210	9210	9210	0
67	20231222	194800	821497720	9210	9210	9210	9210	0
68	20231222	194700	821497720	9210	9210	9210	9210	0
69	20231222	194600	821497720	9210	9210	9210	9210	0
70	20231222	194500	821497720	9210	9210	9210	9210	0
71	20231222	194400	821497720	9210	9210	9210	9210	0
72	20231222	194300	821497720	9210	9210	9210	9210	0
73	20231222	194200	821497720	9210	9210	9210	9210	0
74	20231222	194100	821497720	9210	9210	9210	9210	0
75	20231222	194000	821497720	9210	9210	9210	9210	0
76	20231222	193900	821497720	9210	9210	9210	9210	0
77	20231222	193800	821497720	9210	9210	9210	9210	0
78	20231222	193700	821497720	9210	9210	9210	9210	0
79	20231222	193600	821497720	9210	9210	9210	9210	0
80	20231222	193500	821497720	9210	9210	9210	9210	0
81	20231222	193400	821497720	9210	9210	9210	9210	0
82	20231222	193300	821497720	9210	9210	9210	9210	0
83	20231222	193200	821497720	9210	9210	9210	9210	0
84	20231222	193100	821497720	9210	9210	9210	9210	0
85	20231222	193000	821497720	9210	9210	9210	9210	0
86	20231222	192900	821497720	9210	9210	9210	9210	0
87	20231222	192800	821497720	9210	9210	9210	9210	0
88	20231222	192700	821497720	9210	9210	9210	9210	0
89	20231222	192600	821497720	9210	9210	9210	9210	0
90	20231222	192500	821497720	9210	9210	9210	9210	0
91	20231222	192400	821497720	9210	9210	9210	9210	0
92	20231222	192300	821497720	9210	9210	9210	9210	1061
93	20231222	192200	821497720	9210	9210	9210	9210	0
94	20231222	192100	821497720	9210	9210	9210	9210	0
95	20231222	192000	821497720	9210	9210	9210	9210	0
96	20231222	191900	821497720	9210	9210	9210	9210	0
97	20231222	191800	821497720	9210	9210	9210	9210	0
98	20231222	191700	821497720	9210	9210	9210	9210	0
99	20231222	191600	821497720	9210	9210	9210	9210	0
100	20231222	191500	821497720	9210	9210	9210	9210	0
101	20231222	191400	821497720	9210	9210	9210	9210	0
102	20231222	191300	821497720	9210	9210	9210	9210	0
103	20231222	191200	821497720	9210	9210	9210	9210	0
104	20231222	191100	821497720	9210	9210	9210	9210	0
105	20231222	191000	821497720	9210	9210	9210	9210	0
106	20231222	190900	821497720	9210	9210	9210	9210	0
107	20231222	190800	821497720	9210	9210	9210	9210	0
108	20231222	190700	821497720	9210	9210	9210	9210	0
109	20231222	190600	821497720	9210	9210	9210	9210	0
110	20231222	190500	821497720	9210	9210	9210	9210	0
111	20231222	190400	821497720	9210	9210	9210	9210	0
112	20231222	190300	821497720	9210	9210	9210	9210	0
113	20231222	190200	821497720	9210	9210	9210	9210	0
114	20231222	190100	821497720	9210	9210	9210	9210	0
115	20231222	190000	821497720	9210	9210	9210	9210	0
116	20231222	185900	821497720	9210	9210	9210	9210	0
117	20231222	185800	821497720	9210	9210	9210	9210	0
118	20231222	185700	821497720	9210	9210	9210	9210	0
119	20231222	185600	821497720	9210	9210	9210	9210	0
120	20231222	185500	821497720	9210	9210	9210	9210	0
121	20231222	185400	821497720	9210	9210	9210	9210	0
122	20231222	185300	821497720	9210	9210	9210	9210	1061
123	20231222	185200	821497720	9210	9210	9210	9210	0
124	20231222	185100	821497720	9210	9210	9210	9210	0
125	20231222	185000	821497720	9210	9210	9210	9210	0
126	20231222	184900	821497720	9210	9210	9210	9210	0
127	20231222	184800	821497720	9210	9210	9210	9210	0
128	20231222	184700	821497720	9210	9210	9210	9210	0
129	20231222	184600	821497720	9210	9210	9210	9210	0
130	20231222	184500	821497720	9210	9210	9210	9210	0
131	20231222	184400	821497720	9210	9210	9210	9210	0
132	20231222	184300	821497720	9210	9210	9210	9210	0
133	20231222	184200	821497720	9210	9210	9210	9210	0
134	20231222	184100	821497720	9210	9210	9210	9210	0
135	20231222	184000	821497720	9210	9210	9210	9210	0
136	20231222	183900	821497720	9210	9210	9210	9210	0
137	20231222	183800	821497720	9210	9210	9210	9210	0
138	20231222	183700	821497720	9210	9210	9210	9210	0
139	20231222	183600	821497720	9210	9210	9210	9210	0
140	20231222	183500	821497720	9210	9210	9210	9210	0
141	20231222	183400	821497720	9210	9210	9210	9210	0
142	20231222	183300	821497720	9210	9210	9210	9210	0
143	20231222	183200	821497720	9210	9210	9210	9210	0
144	20231222	183100	821497720	9210	9210	9210	9210	0
145	20231222	183000	821497720	9210	9210	9210	9210	0
146	20231222	182900	821497720	9210	9210	9210	9210	0
147	20231222	182800	821497720	9210	9210	9210	9210	0
148	20231222	182700	821497720	9210	9210	9210	9210	0
149	20231222	182600	821497720	9210	9210	9210	9210	0
150	20231222	182500	821497720	9210	9210	9210	9210	0
151	20231222	182400	821497720	9210	9210	9210	9210	0
152	20231222	182300	821497720	9210	9210	9210	9210	1061
153	20231222	182200	821497720	9210	9210	9210	9210	0
154	20231222	182100	821497720	9210	9210	9210	9210	0
155	20231222	182000	821497720	9210	9210	9210	9210	0
156	20231222	181900	821497720	9210	9210	9210	9210	0
157	20231222	181800	821497720	9210	9210	9210	9210	0
158	20231222	181700	821497720	9210	9210	9210	9210	0
159	20231222	181600	821497720	9210	9210	9210	9210	0
160	20231222	181500	821497720	9210	9210	9210	9210	0
161	20231222	181400	821497720	9210	9210	9210	9210	0
162	20231222	181300	821497720	9210	9210	9210	9210	0
163	20231222	181200	821497720	9210	9210	9210	9210	0
164	20231222	181100	821497720	9210	9210	9210	9210	0
165	20231222	181000	821497720	9210	9210	9210	9210	0
166	20231222	180900	821497720	9210	9210	9210	9210	0
167	20231222	180800	821497720	9210	9210	9210	9210	0
168	20231222	180700	821497720	9210	9210	9210	9210	0
169	20231222	180600	821497720	9210	9210	9210	9210	0
170	20231222	180500	821497720	9210	9210	9210	9210	0
171	20231222	180400	821497720	9210	9210	9210	9210	0
172	20231222	180300	821497720	9210	9210	9210	9210	0
173	20231222	180200	821497720	9210	9210	9210	9210	0
174	20231222	180100	821497720	9210	9210	9210	9210	0
175	20231222	180000	821497720	9210	9210	9210	9210	0
176	20231222	175900	821497720	9210	9210	9210	9210	0
177	20231222	175800	821497720	9210	9210	9210	9210	0
178	20231222	175700	821497720	9210	9210	9210	9210	0
179	20231222	175600	821497720	9210	9210	9210	9210	0
180	20231222	175500	821497720	9210	9210	9210	9210	0
181	20231222	175400	821497720	9210	9210	9210	9210	0
182	20231222	175300	821497720	9210	9210	9210	9210	1061
183	20231222	175200	821497720	9210	9210	9210	9210	0
184	20231222	175100	821497720	9210	9210	9210	9210	0
185	20231222	175000	821497720	9210	9210	9210	9210	0
186	20231222	174900	821497720	9210	9210	9210	9210	0
187	20231222	174800	821497720	9210	9210	9210	9210	0
188	20231222	174700	821497720	9210	9210	9210	9210	0
189	20231222	174600	821497720	9210	9210	9210	9210	0
190	20231222	174500	821497720	9210	9210	9210	9210	0
191	20231222	174400	821497720	9210	9210	9210	9210	0
192	20231222	174300	821497720	9210	9210	9210	9210	0
193	20231222	174200	821497720	9210	9210	9210	9210	0
194	20231222	174100	821497720	9210	9210	9210	9210	0
195	20231222	174000	821497720	9210	9210	9210	9210	0
196	20231222	173900	821497720	9210	9210	9210	9210	0
197	20231222	173800	821497720	9210	9210	9210	9210	0
198	20231222	173700	821497720	9210	9210	9210	9210	0
199	20231222	173600	821497720	9210	9210	9210	9210	0
200	20231222	173500	821497720	9210	9210	9210	9210	0
201	20231222	173400	821497720	9210	9210	9210	9210	0
202	20231222	173300	821497720	9210	9210	9210	9210	0
203	20231222	173200	821497720	9210	9210	9210	9210	0
204	20231222	173100	821497720	9210	9210	9210	9210	0
205	20231222	173000	821497720	9210	9210	9210	9210	0
206	20231222	172900	821497720	9210	9210	9210	9210	0
207	20231222	172800	821497720	9210	9210	9210	9210	0
208	20231222	172700	821497720	9210	9210	9210	9210	0
209	20231222	172600	821497720	9210	9210	9210	9210	0
210	20231222	172500	821497720	9210	9210	9210	9210	0
211	20231222	172400	821497720	9210	9210	9210	9210	0
212	20231222	172300	821497720	9210	9210	9210	9210	1061
213	20231222	172200	821497720	9210	9210	9210	9210	0
214	20231222	172100	821497720	9210	9210	9210	9210	0
215	20231222	172000	821497720	9210	9210	9210	9210	0
216	20231222	171900	821497720	9210	9210	9210	9210	0
217	20231222	171800	821497720	9210	9210	9210	9210	0
218	20231222	171700	821497720	9210	9210	9210	9210	0
219	20231222	171600	821497720	9210	9210	9210	9210	0
220	20231222	171500	821497720	9210	9210	9210	9210	0
221	20231222	171400	821497720	9210	9210	9210	9210	0
222	20231222	171300	821497720	9210	9210	9210	9210	0
223	20231222	171200	821497720	9210	9210	9210	9210	0
224	20231222	171100	821497720	9210	9210	9210	9210	0
225	20231222	171000	821497720	9210	9210	9210	9210	0
226	20231222	170900	821497720	9210	9210	9210	9210	0
227	20231222	170800	821497720	9210	9210	9210	9210	0
228	20231222	170700	821497720	9210	9210	9210	9210	0
229	20231222	170600	821497720	9210	9210	9210	9210	0
230	20231222	170500	821497720	9210	9210	9210	9210	0
231	20231222	170400	821497720	9210	9210	9210	9210	0
232	20231222	170300	821497720	9210	9210	9210	9210	0
233	20231222	170200	821497720	9210	9210	9210	9210	0
234	20231222	170100	821497720	9210	9210	9210	9210	0
235	20231222	170000	821497720	9210	9210	9210	9210	0
236	20231222	165900	821497720	9210	9210	9210	9210	0
237	20231222	165800	821497720	9210	9210	9210	9210	0
238	20231222	165700	821497720	9210	9210	9210	9210	0
239	20231222	165600	821497720	9210	9210	9210	9210	0
240	20231222	165500	821497720	9210	9210	9210	9210	0
241	20231222	165400	821497720	9210	9210	9210	9210	0
242	20231222	165300	821497720	9210	9210	9210	9210	1061
243	20231222	165200	821497720	9210	9210	9210	9210	0
244	20231222	165100	821497720	9210	9210	9210	9210	0
245	20231222	165000	821497720	9210	9210	9210	9210	0
246	20231222	164900	821497720	9210	9210	9210	9210	0
247	20231222	164800	821497720	9210	9210	9210	9210	0
248	20231222	164700	821497720	9210	9210	9210	9210	0
249	20231222	164600	821497720	9210	9210	9210	9210	0
250	20231222	164500	821497720	9210	9210	9210	9210	0
251	20231222	164400	821497720	9210	9210	9210	9210	0
252	20231222	164300	821497720	9210	9210	9210	9210	0
253	20231222	164200	821497720	9210	9210	9210	9210	0
254	20231222	164100	821497720	9210	9210	9210	9210	0
255	20231222	164000	821497720	9210	9210	9210	9210	0
256	20231222	163900	821497720	9210	9210	9210	9210	0
257	20231222	163800	821497720	9210	9210	9210	9210	0
258	20231222	163700	821497720	9210	9210	9210	9210	0
259	20231222	163600	821497720	9210	9210	9210	9210	0
260	20231222	163500	821497720	9210	9210	9210	9210	0
261	20231222	163400	821497720	9210	9210	9210	9210	0
262	20231222	163300	821497720	9210	9210	9210	9210	0
263	20231222	163200	821497720	9210	9210	9210	9210	0
264	20231222	163100	821497720	9210	9210	9210	9210	0
265	20231222	163000	821497720	9210	9210	9210	9210	0
266	20231222	162900	821497720	9210	9210	9210	9210	0
267	20231222	162800	821497720	9210	9210	9210	9210	0
268	20231222	162700	821497720	9210	9210	9210	9210	0
269	20231222	162600	821497720	9210	9210	9210	9210	0
270	20231222	162500	821497720	9210	9210	9210	9210	0
271	20231222	162400	821497720	9210	9210	9210	9210	0
272	20231222	162300	821497720	9210	9210	9210	9210	1061
273	20231222	162200	821497720	9210	9210	9210	9210	0
274	20231222	162100	821497720	9210	9210	9210	9210	0
275	20231222	162000	821497720	9210	9210	9210	9210	0
276	20231222	161900	821497720	9210	9210	9210	9210	0
277	20231222	161800	821497720	9210	9210	9210	9210	0
278	20231222	161700	821497720	9210	9210	9210	9210	0
279	20231222	161600	821497720	9210	9210	9210	9210	0
280	20231222	161500	821497720	9210	9210	9210	9210	0
281	20231222	161400	821497720	9210	9210	9210	9210	0
282	20231222	161300	821497720	9210	9210	9210	9210	0
283	20231222	161200	821497720	9210	9210	9210	9210	0
284	20231222	161100	821497720	9210	9210	9210	9210	0
285	20231222	161000	821497720	9210	9210	9210	9210	0
286	20231222	160900	821497720	9210	9210	9210	9210	0
287	20231222	160800	821497720	9210	9210	9210	9210	0
288	20231222	160700	821497720	9210	9210	9210	9210	0
289	20231222	160600	821497720	9210	9210	9210	9210	0
290	20231222	160500	821497720	9210	9210	9210	9210	0
291	20231222	160400	821497720	9210	9210	9210	9210	0
292	20231222	160300	821497720	9210	9210	9210	9210	0
293	20231222	160200	821497720	9210	9210	9210	9210	0
294	20231222	160100	821497720	9210	9210	9210	9210	0
295	20231222	160000	821497720	9210	9210	9210	9210	0
296	20231222	155900	821497720	9210	9210	9210	9210	0
297	20231222	155800	821497720	9210	9210	9210	9210	0
298	20231222	155700	821497720	9210	9210	9210	9210	0
299	20231222	155600	821497720	9210	9210	9210	9210	0
300	20231222	155500	821497720	9210	9210	9210	9210	0
301	20231222	155400	821497720	9210	9210	9210	9210	0
302	20231222	155300	821497720	9210	9210	9210	9210	1061
303	20231222	155200	821497720	9210	9210	9210	9210	0
304	20231222	155100	821497720	9210	9210	9210	9210	0
305	20231222	155000	821497720	9210	9210	9210	9210	0
306	20231222	154900	821497720	9210	9210	9210	9210	0
307	20231222	154800	821497720	9210	9210	9210	9210	0
308	20231222	154700	821497720	9210	9210	9210	9210	0
309	20231222	154600	821497720	9210	9210	9210	9210	0
310	20231222	154500	821497720	9210	9210	9210	9210	0
311	20231222	154400	821497720	9210	9210	9210	9210	0
312	20231222	154300	821497720	9210	9210	9210	9210	0
313	20231222	154200	821497720	9210	9210	9210	9210	0
314	20231222	154100	821497720	9210	9210	9210	9210	0
315	20231222	154000	821497720	9210	9210	9210	9210	0
316	20231222	153900	821497720	9210	9210	9210	9210	0
317	20231222	153800	821497720	9210	9210	9210	9210	0
318	20231222	153700	821497720	9210	9210	9210	9210	0
319	20231222	153600	821497720	9210	9210	9210	9210	0
320	20231222	153500	821497720	9210	9210	9210	9210	0
321	20231222	153400	821497720	9210	9210	9210	9210	0
322	20231222	153300	821497720	9210	9210	9210	9210	0
323	20231222	153200	821497720	9210	9210	9210	9210	0
324	20231222	153100	821497720	9210	9210	9210	9210	0
325	20231222	153000	821497720	9210	9210	9210	9210	1061
326	20231222	152900	811725910	9210	9210	9210	9210	0
327	20231222	152800	811725910	9210	9210	9210	9210	0
328	20231222	152700	811725910	9210	9210	9210	9210	0
329	20231222	152600	811725910	9210	9210	9210	9210	0
330	20231222	152500	811725910	9210	9210	9210	9210	0
331	20231222	152400	811725910	9210	9210	9210	9210	0
332	20231222	152300	811725910	9210	9210	9210	9210	0
333	20231222	152200	811725910	9210	9210	9210	9210	0
334	20231222	152100	811725910	9210	9210	9210	9210	0
335	20231222	152000	811725910	9210	9210	9210	9210	0
336	20231222	151900	811725910	9210	9210	9210	9200	239
337	20231222	151800	809525320	9250	9210	9250	9200	22
338	20231222	151700	809322830	9210	9210	9210	9200	11
339	20231222	151600	809221590	9260	9200	9260	9150	2067
340	20231222	151500	790262860	9200	9220	9290	9190	2026
341	20231222	151400	771625250	9290	9230	9290	9200	2525
342	20231222	151300	748342630	9290	9230	9290	9210	2105
343	20231222	151200	728941380	9220	9250	9250	9220	2000
344	20231222	151100	710467930	9240	9220	9240	9220	24
345	20231222	151000	710246220	9220	9240	9270	9220	4208
346	20231222	150900	671415340	9240	9250	9250	9240	2253
347	20231222	150800	650588560	9250	9260	9260	9250	2219
348	20231222	150700	630062600	9250	9280	9280	9250	3083
349	20231222	150600	601501860	9270	9270	9270	9270	5
350	20231222	150500	601455510	9270	9260	9270	9260	131
351	20231222	150400	600241490	9270	9260	9270	9260	32
352	20231222	150300	599945070	9270	9270	9270	9270	313
353	20231222	150200	597043560	9270	9260	9270	9260	135
354	20231222	150100	595792120	9260	9260	9270	9260	8
355	20231222	150000	595718010	9260	9260	9260	9260	5
356	20231222	145900	595671710	9260	9260	9270	9260	26
357	20231222	145800	595430940	9260	9260	9260	9260	75
358	20231222	145700	594736440	9260	9260	9270	9260	32
359	20231222	145600	594439850	9270	9270	9270	9260	2327
360	20231222	145500	572870150	9270	9270	9280	9270	25
361	20231222	145400	572638200	9280	9280	9280	9270	44
362	20231222	145300	572229920	9270	9270	9270	9270	5
363	20231222	145200	572183570	9280	9280	9290	9270	8
364	20231222	145100	572109330	9270	9290	9290	9270	6
365	20231222	145000	572053670	9270	9280	9290	9270	215
366	20231222	144900	570058230	9270	9270	9280	9270	542
367	20231222	144800	565032050	9270	9270	9270	9270	6
368	20231222	144700	564976430	9270	9270	9270	9270	5
369	20231222	144600	564930080	9270	9270	9280	9270	125
370	20231222	144500	563771130	9270	9280	9280	9270	219
371	20231222	144400	561738840	9280	9280	9280	9280	46
372	20231222	144300	561311960	9280	9280	9280	9280	0
373	20231222	144200	561311960	9280	9280	9280	9280	200
374	20231222	144100	559455960	9280	9280	9280	9280	299
375	20231222	144000	556681240	9270	9270	9270	9270	49
376	20231222	143900	556227010	9280	9280	9280	9280	33
377	20231222	143800	555920770	9280	9280	9280	9280	50
378	20231222	143700	555456770	9270	9270	9270	9270	120
379	20231222	143600	554344370	9300	9280	9300	9280	34
380	20231222	143500	554028830	9270	9270	9270	9270	0
381	20231222	143400	554028830	9270	9270	9270	9270	0
382	20231222	143300	554028830	9270	9270	9270	9270	0
383	20231222	143200	554028830	9270	9280	9280	9270	23
384	20231222	143100	553815550	9280	9270	9280	9270	60
385	20231222	143000	553259150	9280	9270	9280	9270	135
386	20231222	142900	552007300	9270	9270	9270	9270	4
387	20231222	142800	551970220	9280	9280	9280	9280	61
388	20231222	142700	551404140	9260	9270	9270	9260	979
389	20231222	142600	542334830	9270	9270	9270	9270	123
390	20231222	142500	541194620	9270	9270	9270	9260	1044
391	20231222	142400	531517600	9280	9280	9280	9270	1312
392	20231222	142300	519343240	9290	9310	9310	9290	1936
393	20231222	142200	501357530	9310	9310	9310	9310	0
394	20231222	142100	501357530	9310	9310	9310	9310	6
395	20231222	142000	501301670	9310	9300	9310	9300	158
396	20231222	141900	499831860	9300	9300	9300	9300	0
397	20231222	141800	499831860	9300	9300	9300	9300	0
398	20231222	141700	499831860	9300	9300	9300	9300	374
399	20231222	141600	496353660	9300	9300	9300	9300	0
400	20231222	141500	496353660	9300	9300	9300	9300	15
401	20231222	141400	496214160	9300	9300	9300	9300	244
402	20231222	141300	493944960	9300	9300	9310	9300	343
403	20231222	141200	490755030	9300	9300	9300	9300	294
404	20231222	141100	488020830	9300	9310	9310	9300	2204
405	20231222	141000	467523570	9310	9310	9310	9310	20
406	20231222	140900	467337370	9310	9310	9310	9310	101
407	20231222	140800	466397060	9300	9320	9320	9300	4876
408	20231222	140700	421024420	9310	9310	9310	9310	0
409	20231222	140600	421024420	9310	9310	9310	9310	0
410	20231222	140500	421024420	9310	9330	9330	9310	1096
411	20231222	140400	410813700	9330	9330	9330	9330	0
412	20231222	140300	410813700	9330	9340	9340	9330	113
413	20231222	140200	409758900	9340	9340	9340	9340	0
414	20231222	140100	409758900	9340	9340	9340	9340	0
415	20231222	140000	409758900	9340	9340	9340	9340	50
416	20231222	135900	409291900	9340	9340	9340	9340	1
417	20231222	135800	409282560	9320	9340	9340	9320	114
418	20231222	135700	408219800	9340	9330	9340	9330	103
419	20231222	135600	407258740	9330	9330	9330	9330	0
420	20231222	135500	407258740	9330	9330	9330	9330	4
421	20231222	135400	407221420	9320	9320	9320	9320	277
422	20231222	135300	404639780	9320	9320	9320	9320	62
423	20231222	135200	404061940	9320	9320	9320	9320	250
424	20231222	135100	401731940	9330	9330	9330	9330	0
425	20231222	135000	401731940	9330	9330	9330	9330	0
426	20231222	134900	401731940	9330	9330	9330	9330	0
427	20231222	134800	401731940	9330	9340	9340	9330	432
428	20231222	134700	397701360	9330	9330	9330	9330	70
429	20231222	134600	397048260	9330	9330	9330	9330	42
430	20231222	134500	396656400	9320	9320	9320	9320	0
431	20231222	134400	396656400	9320	9320	9320	9320	0
432	20231222	134300	396656400	9320	9320	9320	9320	0
433	20231222	134200	396656400	9320	9320	9320	9320	5
434	20231222	134100	396609800	9320	9320	9320	9320	0
435	20231222	134000	396609800	9320	9320	9320	9320	0
436	20231222	133900	396609800	9320	9330	9330	9320	50
437	20231222	133800	396143770	9320	9320	9320	9320	0
438	20231222	133700	396143770	9320	9320	9320	9320	0
439	20231222	133600	396143770	9320	9330	9330	9320	297
440	20231222	133500	393375710	9340	9340	9340	9340	2
441	20231222	133400	393357030	9320	9320	9320	9320	0
442	20231222	133300	393357030	9320	9320	9320	9320	0
443	20231222	133200	393357030	9320	9320	9320	9320	400
444	20231222	133100	389629030	9320	9330	9330	9320	50
445	20231222	133000	389162940	9330	9330	9330	9330	0
446	20231222	132900	389162940	9330	9330	9330	9330	1
447	20231222	132800	389153610	9330	9340	9340	9330	88
448	20231222	132700	388332310	9330	9330	9330	9330	9
449	20231222	132600	388248340	9330	9330	9330	9330	0
450	20231222	132500	388248340	9330	9330	9330	9330	208
451	20231222	132400	386307700	9330	9330	9330	9330	0
452	20231222	132300	386307700	9330	9330	9330	9330	40
453	20231222	132200	385934500	9330	9320	9330	9320	361
454	20231222	132100	382568980	9320	9320	9320	9320	103
455	20231222	132000	381609020	9330	9330	9330	9330	31
456	20231222	131900	381319790	9330	9330	9330	9330	0
457	20231222	131800	381319790	9330	9330	9330	9330	500
458	20231222	131700	376654790	9330	9330	9330	9330	0
459	20231222	131600	376654790	9330	9330	9330	9330	0
460	20231222	131500	376654790	9330	9330	9330	9330	0
461	20231222	131400	376654790	9330	9330	9330	9330	0
462	20231222	131300	376654790	9330	9330	9330	9330	0
463	20231222	131200	376654790	9330	9330	9330	9330	0
464	20231222	131100	376654790	9330	9330	9330	9330	0
465	20231222	131000	376654790	9330	9320	9330	9320	133
466	20231222	130900	375414200	9330	9330	9330	9330	0
467	20231222	130800	375414200	9330	9330	9330	9330	0
468	20231222	130700	375414200	9330	9330	9330	9330	0
469	20231222	130600	375414200	9330	9340	9340	9330	14
470	20231222	130500	375283490	9340	9340	9340	9340	3
471	20231222	130400	375255470	9340	9340	9340	9340	89
472	20231222	130300	374424210	9340	9340	9340	9340	0
473	20231222	130200	374424210	9340	9340	9340	9340	1
474	20231222	130100	374414870	9350	9350	9350	9350	0
475	20231222	130000	374414870	9350	9350	9350	9350	1
476	20231222	125900	374405520	9350	9350	9350	9350	7
477	20231222	125800	374340070	9350	9350	9350	9350	178
478	20231222	125700	372675770	9360	9360	9360	9360	0
479	20231222	125600	372675770	9360	9360	9360	9360	0
480	20231222	125500	372675770	9360	9360	9360	9360	0
481	20231222	125400	372675770	9360	9360	9360	9360	4
482	20231222	125300	372638330	9350	9350	9350	9350	0
483	20231222	125200	372638330	9350	9330	9350	9320	289
484	20231222	125100	369944620	9320	9320	9320	9320	0
485	20231222	125000	369944620	9320	9320	9320	9320	0
486	20231222	124900	369944620	9320	9340	9340	9320	2000
487	20231222	124800	351284420	9350	9350	9350	9350	93
488	20231222	124700	350414870	9350	9370	9370	9350	173
489	20231222	124600	348795860	9370	9370	9370	9370	0
490	20231222	124500	348795860	9370	9370	9370	9370	0
491	20231222	124400	348795860	9370	9370	9370	9370	0
492	20231222	124300	348795860	9370	9370	9370	9370	5
493	20231222	124200	348749010	9370	9370	9370	9370	0
494	20231222	124100	348749010	9370	9370	9370	9370	7
495	20231222	124000	348683420	9380	9380	9380	9380	58
496	20231222	123900	348139380	9370	9380	9380	9370	383
497	20231222	123800	344547840	9380	9380	9380	9380	0
498	20231222	123700	344547840	9380	9370	9380	9370	12
499	20231222	123600	344435300	9370	9370	9370	9370	470
500	20231222	123500	340031400	9360	9360	9360	9360	59
501	20231222	123400	339479160	9360	9360	9360	9360	231
502	20231222	123300	337317000	9360	9360	9360	9360	0
503	20231222	123200	337317000	9360	9360	9360	9360	28
504	20231222	123100	337054920	9370	9370	9370	9370	0
505	20231222	123000	337054920	9370	9370	9370	9370	3
506	20231222	122900	337026810	9350	9350	9350	9350	0
507	20231222	122800	337026810	9350	9350	9350	9350	0
508	20231222	122700	337026810	9350	9350	9350	9350	0
509	20231222	122600	337026810	9350	9350	9350	9350	6
510	20231222	122500	336970710	9380	9380	9380	9380	0
511	20231222	122400	336970710	9380	9380	9380	9380	10
512	20231222	122300	336876910	9380	9380	9380	9380	0
513	20231222	122200	336876910	9380	9380	9380	9380	0
514	20231222	122100	336876910	9380	9380	9380	9380	30
515	20231222	122000	336595510	9380	9380	9380	9380	1
516	20231222	121900	336586130	9350	9350	9350	9350	0
517	20231222	121800	336586130	9350	9350	9350	9350	0
518	20231222	121700	336586130	9350	9350	9350	9350	76
519	20231222	121600	335875530	9350	9350	9350	9350	50
520	20231222	121500	335408030	9350	9350	9350	9350	140
521	20231222	121400	334099030	9370	9370	9370	9370	24
522	20231222	121300	333874150	9370	9370	9370	9370	0
523	20231222	121200	333874150	9370	9360	9370	9360	2
524	20231222	121100	333855420	9350	9350	9350	9350	0
525	20231222	121000	333855420	9350	9350	9350	9350	26
526	20231222	120900	333612320	9350	9350	9350	9350	0
527	20231222	120800	333612320	9350	9350	9350	9350	0
528	20231222	120700	333612320	9350	9350	9350	9350	21
529	20231222	120600	333415970	9350	9350	9350	9350	4
530	20231222	120500	333378570	9370	9370	9370	9370	0
531	20231222	120400	333378570	9370	9370	9370	9370	75
532	20231222	120300	332675820	9380	9380	9380	9380	50
533	20231222	120200	332206820	9380	9380	9380	9380	7
534	20231222	120100	332141160	9390	9390	9390	9390	0
535	20231222	120000	332141160	9390	9390	9390	9390	73
536	20231222	115900	331455690	9390	9360	9390	9360	734
537	20231222	115800	324583560	9350	9340	9350	9340	328
538	20231222	115700	321519790	9330	9330	9330	9330	50
539	20231222	115600	321053290	9330	9330	9330	9330	34
540	20231222	115500	320736070	9340	9340	9340	9340	0
541	20231222	115400	320736070	9340	9340	9340	9340	4
542	20231222	115300	320698710	9330	9330	9330	9330	0
543	20231222	115200	320698710	9330	9330	9330	9330	181
544	20231222	115100	319009980	9340	9340	9340	9340	57
545	20231222	115000	318477600	9340	9340	9340	9340	20
546	20231222	114900	318290800	9340	9330	9340	9330	4
547	20231222	114800	318253460	9330	9330	9330	9330	0
548	20231222	114700	318253460	9330	9330	9330	9330	0
549	20231222	114600	318253460	9330	9330	9330	9330	0
550	20231222	114500	318253460	9330	9330	9330	9330	0
551	20231222	114400	318253460	9330	9330	9330	9330	0
552	20231222	114300	318253460	9330	9330	9330	9330	105
553	20231222	114200	317273810	9330	9330	9330	9330	0
554	20231222	114100	317273810	9330	9330	9330	9330	112
555	20231222	114000	316228850	9330	9330	9330	9330	31
556	20231222	113900	315939620	9330	9330	9330	9330	55
557	20231222	113800	315426470	9330	9330	9330	9330	0
558	20231222	113700	315426470	9330	9330	9330	9330	0
559	20231222	113600	315426470	9330	9330	9330	9330	0
560	20231222	113500	315426470	9330	9330	9330	9330	60
561	20231222	113400	314866670	9330	9330	9330	9330	61
562	20231222	113300	314297540	9340	9340	9340	9340	70
563	20231222	113200	313643740	9340	9340	9340	9340	57
564	20231222	113100	313111360	9340	9340	9340	9340	10
565	20231222	113000	313017960	9320	9320	9320	9320	0
566	20231222	112900	313017960	9320	9320	9320	9320	10
567	20231222	112800	312924760	9320	9320	9320	9320	0
568	20231222	112700	312924760	9320	9320	9320	9320	197
569	20231222	112600	311088720	9320	9320	9320	9320	0
570	20231222	112500	311088720	9320	9320	9320	9320	0
571	20231222	112400	311088720	9320	9320	9320	9320	0
572	20231222	112300	311088720	9320	9320	9320	9320	0
573	20231222	112200	311088720	9320	9320	9320	9320	0
574	20231222	112100	311088720	9320	9320	9320	9320	285
575	20231222	112000	308432520	9320	9330	9330	9320	287
576	20231222	111900	305757620	9310	9310	9310	9310	0
577	20231222	111800	305757620	9310	9310	9310	9310	0
578	20231222	111700	305757620	9310	9310	9310	9310	0
579	20231222	111600	305757620	9310	9320	9320	9310	500
580	20231222	111500	301101640	9320	9320	9320	9320	2
581	20231222	111400	301083000	9310	9320	9320	9310	368
582	20231222	111300	297654480	9320	9320	9320	9320	0
583	20231222	111200	297654480	9320	9320	9320	9320	437
584	20231222	111100	293581640	9330	9330	9330	9330	23
585	20231222	111000	293367050	9340	9340	9340	9340	248
586	20231222	110900	291050730	9340	9340	9340	9340	10
587	20231222	110800	290957330	9320	9320	9320	9320	0
588	20231222	110700	290957330	9320	9320	9320	9320	0
589	20231222	110600	290957330	9320	9320	9320	9320	536
590	20231222	110500	285961810	9340	9340	9340	9340	148
591	20231222	110400	284579490	9340	9340	9340	9340	0
592	20231222	110300	284579490	9340	9340	9340	9340	0
593	20231222	110200	284579490	9340	9340	9340	9340	19
594	20231222	110100	284402030	9340	9340	9340	9340	0
595	20231222	110000	284402030	9340	9340	9340	9340	15
596	20231222	105900	284261930	9340	9340	9340	9340	212
597	20231222	105800	282281850	9340	9340	9340	9340	0
598	20231222	105700	282281850	9340	9340	9340	9340	182
599	20231222	105600	280581970	9330	9330	9330	9330	90
600	20231222	105500	279742270	9330	9330	9330	9330	0
601	20231222	105400	279742270	9330	9330	9330	9330	210
602	20231222	105300	277782970	9330	9330	9330	9330	50
603	20231222	105200	277316470	9340	9340	9340	9340	85
604	20231222	105100	276522570	9340	9340	9340	9340	0
605	20231222	105000	276522570	9340	9350	9350	9340	49
606	20231222	104900	276064900	9340	9340	9340	9340	3
607	20231222	104800	276036880	9350	9340	9350	9340	380
608	20231222	104700	272487100	9340	9340	9340	9340	1790
609	20231222	104600	255768500	9350	9350	9350	9350	48
610	20231222	104500	255319700	9350	9350	9350	9350	36
611	20231222	104400	254983100	9350	9350	9350	9350	116
612	20231222	104300	253898500	9350	9350	9350	9350	28
613	20231222	104200	253636700	9350	9350	9350	9350	241
614	20231222	104100	251383350	9350	9350	9350	9350	23
615	20231222	104000	251168300	9350	9350	9350	9350	19
616	20231222	103900	250990650	9350	9350	9350	9350	426
617	20231222	103800	247007550	9350	9350	9350	9350	0
618	20231222	103700	247007550	9350	9350	9350	9350	0
619	20231222	103600	247007550	9350	9350	9350	9350	5
620	20231222	103500	246960800	9350	9350	9350	9350	6
621	20231222	103400	246904700	9350	9350	9350	9350	309
622	20231222	103300	244015550	9340	9340	9340	9340	2
623	20231222	103200	243996870	9340	9340	9340	9340	0
624	20231222	103100	243996870	9340	9350	9350	9340	181
625	20231222	103000	242305650	9350	9350	9350	9350	18
626	20231222	102900	242137350	9340	9350	9350	9340	328
627	20231222	102800	239073650	9350	9350	9350	9350	32
628	20231222	102700	238774450	9350	9340	9350	9340	141
629	20231222	102600	237456300	9350	9350	9350	9350	116
630	20231222	102500	236371700	9350	9340	9350	9340	46
631	20231222	102400	235941800	9340	9340	9340	9340	108
632	20231222	102300	234933080	9350	9340	9350	9340	619
633	20231222	102200	229151500	9340	9340	9340	9340	107
634	20231222	102100	228152120	9340	9340	9340	9340	0
635	20231222	102000	228152120	9340	9340	9340	9340	0
636	20231222	101900	228152120	9340	9340	9340	9340	311
637	20231222	101800	225247380	9340	9340	9340	9340	50
638	20231222	101700	224780380	9340	9340	9340	9340	0
639	20231222	101600	224780380	9340	9350	9350	9340	97
640	20231222	101500	223873610	9350	9350	9350	9350	7
641	20231222	101400	223808160	9340	9340	9340	9340	1
642	20231222	101300	223798820	9350	9350	9350	9350	0
643	20231222	101200	223798820	9350	9350	9350	9350	0
644	20231222	101100	223798820	9350	9350	9350	9350	54
645	20231222	101000	223293920	9350	9350	9350	9350	400
646	20231222	100900	219553920	9350	9350	9350	9350	5
647	20231222	100800	219507170	9350	9350	9350	9350	8
648	20231222	100700	219432370	9360	9360	9360	9360	0
649	20231222	100600	219432370	9360	9360	9360	9360	78
650	20231222	100500	218702290	9360	9350	9360	9350	36
651	20231222	100400	218365490	9350	9350	9350	9350	4
652	20231222	100300	218328090	9340	9340	9340	9340	0
653	20231222	100200	218328090	9340	9340	9340	9340	200
654	20231222	100100	216460090	9340	9340	9340	9330	419
655	20231222	100000	212546930	9330	9330	9330	9330	0
656	20231222	095900	212546930	9330	9330	9330	9330	0
657	20231222	095800	212546930	9330	9330	9330	9330	270
658	20231222	095700	210027830	9330	9330	9330	9330	0
659	20231222	095600	210027830	9330	9330	9330	9330	0
660	20231222	095500	210027830	9330	9330	9330	9330	200
661	20231222	095400	208161830	9330	9340	9340	9330	17
662	20231222	095300	208003210	9330	9330	9330	9330	21
663	20231222	095200	207807280	9310	9310	9310	9310	0
664	20231222	095100	207807280	9310	9320	9320	9310	27
665	20231222	095000	207555810	9310	9310	9310	9310	14
666	20231222	094900	207425470	9300	9310	9310	9300	311
667	20231222	094800	204533010	9310	9310	9310	9310	5
668	20231222	094700	204486460	9300	9300	9300	9300	0
669	20231222	094600	204486460	9300	9300	9300	9300	0
670	20231222	094500	204486460	9300	9300	9300	9300	500
671	20231222	094400	199836460	9300	9300	9300	9300	38
672	20231222	094300	199483060	9310	9300	9320	9300	19
673	20231222	094200	199306200	9290	9290	9300	9290	35
674	20231222	094100	198980900	9290	9310	9310	9290	537
675	20231222	094000	193986750	9300	9310	9340	9300	135
676	20231222	093900	192730800	9310	9320	9320	9310	172
677	20231222	093800	191129040	9310	9340	9340	9310	115
678	20231222	093700	190057940	9340	9310	9340	9300	128
679	20231222	093600	188866570	9300	9340	9350	9290	3946
680	20231222	093500	152153140	9340	9340	9340	9340	90
681	20231222	093400	151312540	9340	9340	9340	9330	66
682	20231222	093300	150696200	9340	9350	9350	9340	308
683	20231222	093200	147816750	9350	9350	9360	9350	60
684	20231222	093100	147255250	9350	9350	9350	9350	10
685	20231222	093000	147161750	9360	9350	9360	9350	7
686	20231222	092900	147096280	9350	9360	9360	9350	1362
687	20231222	092800	134351060	9360	9370	9370	9360	631
688	20231222	092700	128439990	9370	9370	9370	9370	7
689	20231222	092600	128374400	9370	9380	9380	9370	35
690	20231222	092500	128046150	9370	9380	9380	9370	49
691	20231222	092400	127586580	9390	9380	9390	9380	68
692	20231222	092300	126948110	9380	9400	9400	9380	1147
693	20231222	092200	116176450	9400	9400	9400	9400	10
694	20231222	092100	116082450	9400	9400	9400	9390	19
695	20231222	092000	115903950	9400	9410	9410	9400	493
696	20231222	091900	111267330	9410	9410	9410	9400	653
697	20231222	091800	105129020	9410	9400	9410	9400	136
698	20231222	091700	103850520	9400	9400	9450	9400	270
699	20231222	091600	101307520	9410	9450	9450	9410	188
700	20231222	091500	99536920	9450	9410	9450	9410	2434
701	20231222	091400	76544010	9430	9420	9430	9410	1545
702	20231222	091300	61988160	9430	9430	9430	9430	220
703	20231222	091200	59913560	9430	9450	9450	9430	112
704	20231222	091100	58855460	9450	9450	9460	9450	1015
705	20231222	091000	49263590	9460	9490	9490	9460	365
706	20231222	090900	45810660	9490	9470	9490	9470	854
707	20231222	090800	37720150	9460	9450	9470	9450	700
708	20231222	090700	31103150	9450	9450	9470	9450	277
709	20231222	090600	28483450	9450	9430	9450	9420	258
710	20231222	090500	26050200	9430	9450	9450	9430	555
711	20231222	090400	20805590	9420	9420	9420	9420	37
712	20231222	090300	20457050	9420	9450	9450	9420	181
713	20231222	090200	18746900	9410	9390	9480	9390	127
714	20231222	090100	17547700	9380	9350	9460	9350	301
715	20231222	090000	14707550	9350	9350	9350	9350	1573