KissMeData/035610/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191600	259883075	4055	4055	4055	4055	1661
3	20231222	191500	259883075	4055	4055	4055	4055	0
4	20231222	191400	259883075	4055	4055	4055	4055	0
5	20231222	191300	259883075	4055	4055	4055	4055	0
6	20231222	191200	259883075	4055	4055	4055	4055	0
7	20231222	191100	259883075	4055	4055	4055	4055	0
8	20231222	191000	259883075	4055	4055	4055	4055	0
9	20231222	190900	259883075	4055	4055	4055	4055	0
10	20231222	190800	259883075	4055	4055	4055	4055	0
11	20231222	190700	259883075	4055	4055	4055	4055	0
12	20231222	190600	259883075	4055	4055	4055	4055	0
13	20231222	190500	259883075	4055	4055	4055	4055	0
14	20231222	190400	259883075	4055	4055	4055	4055	0
15	20231222	190300	259883075	4055	4055	4055	4055	0
16	20231222	190200	259883075	4055	4055	4055	4055	0
17	20231222	190100	259883075	4055	4055	4055	4055	0
18	20231222	190000	259883075	4055	4055	4055	4055	0
19	20231222	185900	259883075	4055	4055	4055	4055	0
20	20231222	185800	259883075	4055	4055	4055	4055	0
21	20231222	185700	259883075	4055	4055	4055	4055	0
22	20231222	185600	259883075	4055	4055	4055	4055	0
23	20231222	185500	259883075	4055	4055	4055	4055	0
24	20231222	185400	259883075	4055	4055	4055	4055	0
25	20231222	185300	259883075	4055	4055	4055	4055	0
26	20231222	185200	259883075	4055	4055	4055	4055	0
27	20231222	185100	259883075	4055	4055	4055	4055	0
28	20231222	185000	259883075	4055	4055	4055	4055	0
29	20231222	184900	259883075	4055	4055	4055	4055	0
30	20231222	184800	259883075	4055	4055	4055	4055	0
31	20231222	184700	259883075	4055	4055	4055	4055	0
32	20231222	184600	259883075	4055	4055	4055	4055	1661
33	20231222	184500	259883075	4055	4055	4055	4055	0
34	20231222	184400	259883075	4055	4055	4055	4055	0
35	20231222	184300	259883075	4055	4055	4055	4055	0
36	20231222	184200	259883075	4055	4055	4055	4055	0
37	20231222	184100	259883075	4055	4055	4055	4055	0
38	20231222	184000	259883075	4055	4055	4055	4055	0
39	20231222	183900	259883075	4055	4055	4055	4055	0
40	20231222	183800	259883075	4055	4055	4055	4055	0
41	20231222	183700	259883075	4055	4055	4055	4055	0
42	20231222	183600	259883075	4055	4055	4055	4055	0
43	20231222	183500	259883075	4055	4055	4055	4055	0
44	20231222	183400	259883075	4055	4055	4055	4055	0
45	20231222	183300	259883075	4055	4055	4055	4055	0
46	20231222	183200	259883075	4055	4055	4055	4055	0
47	20231222	183100	259883075	4055	4055	4055	4055	0
48	20231222	183000	259883075	4055	4055	4055	4055	0
49	20231222	182900	259883075	4055	4055	4055	4055	0
50	20231222	182800	259883075	4055	4055	4055	4055	0
51	20231222	182700	259883075	4055	4055	4055	4055	0
52	20231222	182600	259883075	4055	4055	4055	4055	0
53	20231222	182500	259883075	4055	4055	4055	4055	0
54	20231222	182400	259883075	4055	4055	4055	4055	0
55	20231222	182300	259883075	4055	4055	4055	4055	0
56	20231222	182200	259883075	4055	4055	4055	4055	0
57	20231222	182100	259883075	4055	4055	4055	4055	0
58	20231222	182000	259883075	4055	4055	4055	4055	0
59	20231222	181900	259883075	4055	4055	4055	4055	0
60	20231222	181800	259883075	4055	4055	4055	4055	0
61	20231222	181700	259883075	4055	4055	4055	4055	0
62	20231222	181600	259883075	4055	4055	4055	4055	1661
63	20231222	181500	259883075	4055	4055	4055	4055	0
64	20231222	181400	259883075	4055	4055	4055	4055	0
65	20231222	181300	259883075	4055	4055	4055	4055	0
66	20231222	181200	259883075	4055	4055	4055	4055	0
67	20231222	181100	259883075	4055	4055	4055	4055	0
68	20231222	181000	259883075	4055	4055	4055	4055	0
69	20231222	180900	259883075	4055	4055	4055	4055	0
70	20231222	180800	259883075	4055	4055	4055	4055	0
71	20231222	180700	259883075	4055	4055	4055	4055	0
72	20231222	180600	259883075	4055	4055	4055	4055	0
73	20231222	180500	259883075	4055	4055	4055	4055	0
74	20231222	180400	259883075	4055	4055	4055	4055	0
75	20231222	180300	259883075	4055	4055	4055	4055	0
76	20231222	180200	259883075	4055	4055	4055	4055	0
77	20231222	180100	259883075	4055	4055	4055	4055	0
78	20231222	180000	259883075	4055	4055	4055	4055	0
79	20231222	175900	259883075	4055	4055	4055	4055	0
80	20231222	175800	259883075	4055	4055	4055	4055	0
81	20231222	175700	259883075	4055	4055	4055	4055	0
82	20231222	175600	259883075	4055	4055	4055	4055	0
83	20231222	175500	259883075	4055	4055	4055	4055	0
84	20231222	175400	259883075	4055	4055	4055	4055	0
85	20231222	175300	259883075	4055	4055	4055	4055	0
86	20231222	175200	259883075	4055	4055	4055	4055	0
87	20231222	175100	259883075	4055	4055	4055	4055	0
88	20231222	175000	259883075	4055	4055	4055	4055	0
89	20231222	174900	259883075	4055	4055	4055	4055	0
90	20231222	174800	259883075	4055	4055	4055	4055	0
91	20231222	174700	259883075	4055	4055	4055	4055	0
92	20231222	174600	259883075	4055	4055	4055	4055	1661
93	20231222	174500	259883075	4055	4055	4055	4055	0
94	20231222	174400	259883075	4055	4055	4055	4055	0
95	20231222	174300	259883075	4055	4055	4055	4055	0
96	20231222	174200	259883075	4055	4055	4055	4055	0
97	20231222	174100	259883075	4055	4055	4055	4055	0
98	20231222	174000	259883075	4055	4055	4055	4055	0
99	20231222	173900	259883075	4055	4055	4055	4055	0
100	20231222	173800	259883075	4055	4055	4055	4055	0
101	20231222	173700	259883075	4055	4055	4055	4055	0
102	20231222	173600	259883075	4055	4055	4055	4055	0
103	20231222	173500	259883075	4055	4055	4055	4055	0
104	20231222	173400	259883075	4055	4055	4055	4055	0
105	20231222	173300	259883075	4055	4055	4055	4055	0
106	20231222	173200	259883075	4055	4055	4055	4055	0
107	20231222	173100	259883075	4055	4055	4055	4055	0
108	20231222	173000	259883075	4055	4055	4055	4055	0
109	20231222	172900	259883075	4055	4055	4055	4055	0
110	20231222	172800	259883075	4055	4055	4055	4055	0
111	20231222	172700	259883075	4055	4055	4055	4055	0
112	20231222	172600	259883075	4055	4055	4055	4055	0
113	20231222	172500	259883075	4055	4055	4055	4055	0
114	20231222	172400	259883075	4055	4055	4055	4055	0
115	20231222	172300	259883075	4055	4055	4055	4055	0
116	20231222	172200	259883075	4055	4055	4055	4055	0
117	20231222	172100	259883075	4055	4055	4055	4055	0
118	20231222	172000	259883075	4055	4055	4055	4055	0
119	20231222	171900	259883075	4055	4055	4055	4055	0
120	20231222	171800	259883075	4055	4055	4055	4055	0
121	20231222	171700	259883075	4055	4055	4055	4055	0
122	20231222	171600	259883075	4055	4055	4055	4055	1661
123	20231222	171500	259883075	4055	4055	4055	4055	0
124	20231222	171400	259883075	4055	4055	4055	4055	0
125	20231222	171300	259883075	4055	4055	4055	4055	0
126	20231222	171200	259883075	4055	4055	4055	4055	0
127	20231222	171100	259883075	4055	4055	4055	4055	0
128	20231222	171000	259883075	4055	4055	4055	4055	0
129	20231222	170900	259883075	4055	4055	4055	4055	0
130	20231222	170800	259883075	4055	4055	4055	4055	0
131	20231222	170700	259883075	4055	4055	4055	4055	0
132	20231222	170600	259883075	4055	4055	4055	4055	0
133	20231222	170500	259883075	4055	4055	4055	4055	0
134	20231222	170400	259883075	4055	4055	4055	4055	0
135	20231222	170300	259883075	4055	4055	4055	4055	0
136	20231222	170200	259883075	4055	4055	4055	4055	0
137	20231222	170100	259883075	4055	4055	4055	4055	0
138	20231222	170000	259883075	4055	4055	4055	4055	0
139	20231222	165900	259883075	4055	4055	4055	4055	0
140	20231222	165800	259883075	4055	4055	4055	4055	0
141	20231222	165700	259883075	4055	4055	4055	4055	0
142	20231222	165600	259883075	4055	4055	4055	4055	0
143	20231222	165500	259883075	4055	4055	4055	4055	0
144	20231222	165400	259883075	4055	4055	4055	4055	0
145	20231222	165300	259883075	4055	4055	4055	4055	0
146	20231222	165200	259883075	4055	4055	4055	4055	0
147	20231222	165100	259883075	4055	4055	4055	4055	0
148	20231222	165000	259883075	4055	4055	4055	4055	0
149	20231222	164900	259883075	4055	4055	4055	4055	0
150	20231222	164800	259883075	4055	4055	4055	4055	0
151	20231222	164700	259883075	4055	4055	4055	4055	0
152	20231222	164600	259883075	4055	4055	4055	4055	1661
153	20231222	164500	259883075	4055	4055	4055	4055	0
154	20231222	164400	259883075	4055	4055	4055	4055	0
155	20231222	164300	259883075	4055	4055	4055	4055	0
156	20231222	164200	259883075	4055	4055	4055	4055	0
157	20231222	164100	259883075	4055	4055	4055	4055	0
158	20231222	164000	259883075	4055	4055	4055	4055	0
159	20231222	163900	259883075	4055	4055	4055	4055	0
160	20231222	163800	259883075	4055	4055	4055	4055	0
161	20231222	163700	259883075	4055	4055	4055	4055	0
162	20231222	163600	259883075	4055	4055	4055	4055	0
163	20231222	163500	259883075	4055	4055	4055	4055	0
164	20231222	163400	259883075	4055	4055	4055	4055	0
165	20231222	163300	259883075	4055	4055	4055	4055	0
166	20231222	163200	259883075	4055	4055	4055	4055	0
167	20231222	163100	259883075	4055	4055	4055	4055	0
168	20231222	163000	259883075	4055	4055	4055	4055	0
169	20231222	162900	259883075	4055	4055	4055	4055	0
170	20231222	162800	259883075	4055	4055	4055	4055	0
171	20231222	162700	259883075	4055	4055	4055	4055	0
172	20231222	162600	259883075	4055	4055	4055	4055	0
173	20231222	162500	259883075	4055	4055	4055	4055	0
174	20231222	162400	259883075	4055	4055	4055	4055	0
175	20231222	162300	259883075	4055	4055	4055	4055	0
176	20231222	162200	259883075	4055	4055	4055	4055	0
177	20231222	162100	259883075	4055	4055	4055	4055	0
178	20231222	162000	259883075	4055	4055	4055	4055	0
179	20231222	161900	259883075	4055	4055	4055	4055	0
180	20231222	161800	259883075	4055	4055	4055	4055	0
181	20231222	161700	259883075	4055	4055	4055	4055	0
182	20231222	161600	259883075	4055	4055	4055	4055	1661
183	20231222	161500	259883075	4055	4055	4055	4055	0
184	20231222	161400	259883075	4055	4055	4055	4055	0
185	20231222	161300	259883075	4055	4055	4055	4055	0
186	20231222	161200	259883075	4055	4055	4055	4055	0
187	20231222	161100	259883075	4055	4055	4055	4055	0
188	20231222	161000	259883075	4055	4055	4055	4055	0
189	20231222	160900	259883075	4055	4055	4055	4055	0
190	20231222	160800	259883075	4055	4055	4055	4055	0
191	20231222	160700	259883075	4055	4055	4055	4055	0
192	20231222	160600	259883075	4055	4055	4055	4055	0
193	20231222	160500	259883075	4055	4055	4055	4055	0
194	20231222	160400	259883075	4055	4055	4055	4055	0
195	20231222	160300	259883075	4055	4055	4055	4055	0
196	20231222	160200	259883075	4055	4055	4055	4055	0
197	20231222	160100	259883075	4055	4055	4055	4055	0
198	20231222	160000	259883075	4055	4055	4055	4055	0
199	20231222	155900	259883075	4055	4055	4055	4055	0
200	20231222	155800	259883075	4055	4055	4055	4055	0
201	20231222	155700	259883075	4055	4055	4055	4055	0
202	20231222	155600	259883075	4055	4055	4055	4055	0
203	20231222	155500	259883075	4055	4055	4055	4055	0
204	20231222	155400	259883075	4055	4055	4055	4055	0
205	20231222	155300	259883075	4055	4055	4055	4055	0
206	20231222	155200	259883075	4055	4055	4055	4055	0
207	20231222	155100	259883075	4055	4055	4055	4055	0
208	20231222	155000	259883075	4055	4055	4055	4055	0
209	20231222	154900	259883075	4055	4055	4055	4055	0
210	20231222	154800	259883075	4055	4055	4055	4055	0
211	20231222	154700	259883075	4055	4055	4055	4055	0
212	20231222	154600	259883075	4055	4055	4055	4055	1661
213	20231222	154500	259883075	4055	4055	4055	4055	0
214	20231222	154400	259883075	4055	4055	4055	4055	0
215	20231222	154300	259883075	4055	4055	4055	4055	0
216	20231222	154200	259883075	4055	4055	4055	4055	0
217	20231222	154100	259883075	4055	4055	4055	4055	0
218	20231222	154000	259883075	4055	4055	4055	4055	0
219	20231222	153900	259883075	4055	4055	4055	4055	0
220	20231222	153800	259883075	4055	4055	4055	4055	0
221	20231222	153700	259883075	4055	4055	4055	4055	0
222	20231222	153600	259883075	4055	4055	4055	4055	0
223	20231222	153500	259883075	4055	4055	4055	4055	0
224	20231222	153400	259883075	4055	4055	4055	4055	0
225	20231222	153300	259883075	4055	4055	4055	4055	0
226	20231222	153200	259883075	4055	4055	4055	4055	0
227	20231222	153100	259883075	4055	4055	4055	4055	0
228	20231222	153000	259883075	4055	4055	4055	4055	1661
229	20231222	152900	253147720	4060	4060	4060	4060	0
230	20231222	152800	253147720	4060	4060	4060	4060	0
231	20231222	152700	253147720	4060	4060	4060	4060	0
232	20231222	152600	253147720	4060	4060	4060	4060	0
233	20231222	152500	253147720	4060	4060	4060	4060	0
234	20231222	152400	253147720	4060	4060	4060	4060	0
235	20231222	152300	253147720	4060	4060	4060	4060	0
236	20231222	152200	253147720	4060	4060	4060	4060	0
237	20231222	152100	253147720	4060	4060	4060	4060	0
238	20231222	152000	253147720	4060	4060	4060	4060	0
239	20231222	151900	253147720	4060	4055	4060	4030	5002
240	20231222	151800	232947275	4055	4050	4055	4050	83
241	20231222	151700	232610960	4055	4055	4055	4055	82
242	20231222	151600	232278450	4055	4045	4055	4045	65
243	20231222	151500	232015230	4045	4045	4045	4045	0
244	20231222	151400	232015230	4045	4045	4045	4045	0
245	20231222	151300	232015230	4045	4045	4045	4045	45
246	20231222	151200	231833205	4045	4045	4045	4045	52
247	20231222	151100	231622865	4045	4045	4045	4045	50
248	20231222	151000	231420615	4045	4055	4055	4045	606
249	20231222	150900	228969285	4050	4050	4050	4045	106
250	20231222	150800	228540085	4045	4045	4045	4045	1
251	20231222	150700	228536040	4045	4045	4045	4045	100
252	20231222	150600	228131540	4045	4045	4045	4045	100
253	20231222	150500	227727040	4045	4050	4050	4045	365
254	20231222	150400	226249795	4055	4055	4055	4055	0
255	20231222	150300	226249795	4055	4055	4055	4055	24
256	20231222	150200	226152475	4050	4055	4055	4050	155
257	20231222	150100	225524450	4050	4055	4055	4050	100
258	20231222	150000	225119445	4060	4060	4060	4060	0
259	20231222	145900	225119445	4060	4060	4060	4060	3
260	20231222	145800	225107265	4050	4050	4050	4050	0
261	20231222	145700	225107265	4050	4050	4050	4050	0
262	20231222	145600	225107265	4050	4050	4050	4050	0
263	20231222	145500	225107265	4050	4050	4050	4050	0
264	20231222	145400	225107265	4050	4050	4050	4050	1000
265	20231222	145300	221057265	4050	4050	4050	4050	0
266	20231222	145200	221057265	4050	4050	4050	4050	50
267	20231222	145100	220854765	4050	4050	4050	4050	0
268	20231222	145000	220854765	4050	4050	4050	4050	2
269	20231222	144900	220846665	4065	4065	4065	4065	0
270	20231222	144800	220846665	4065	4065	4065	4065	76
271	20231222	144700	220537725	4065	4065	4065	4065	0
272	20231222	144600	220537725	4065	4065	4065	4065	0
273	20231222	144500	220537725	4065	4065	4065	4065	98
274	20231222	144400	220139355	4050	4050	4050	4050	0
275	20231222	144300	220139355	4050	4050	4050	4050	353
276	20231222	144200	218709705	4045	4045	4045	4045	0
277	20231222	144100	218709705	4045	4045	4045	4045	424
278	20231222	144000	216994625	4050	4050	4050	4050	0
279	20231222	143900	216994625	4050	4050	4050	4050	0
280	20231222	143800	216994625	4050	4050	4050	4050	1
281	20231222	143700	216990575	4065	4065	4065	4065	0
282	20231222	143600	216990575	4065	4065	4065	4065	0
283	20231222	143500	216990575	4065	4045	4065	4045	1000
284	20231222	143400	212928290	4040	4040	4040	4040	0
285	20231222	143300	212928290	4040	4040	4040	4040	0
286	20231222	143200	212928290	4040	4040	4040	4040	0
287	20231222	143100	212928290	4040	4040	4040	4040	0
288	20231222	143000	212928290	4040	4040	4040	4040	0
289	20231222	142900	212928290	4040	4045	4045	4040	1299
290	20231222	142800	207679900	4045	4045	4045	4045	500
291	20231222	142700	205657400	4045	4045	4045	4045	0
292	20231222	142600	205657400	4045	4045	4045	4045	300
293	20231222	142500	204443900	4045	4045	4045	4045	0
294	20231222	142400	204443900	4045	4045	4045	4045	838
295	20231222	142300	201054190	4050	4050	4050	4050	0
296	20231222	142200	201054190	4050	4050	4050	4050	0
297	20231222	142100	201054190	4050	4050	4050	4050	1
298	20231222	142000	201050140	4045	4045	4045	4045	600
299	20231222	141900	198623140	4045	4045	4045	4045	0
300	20231222	141800	198623140	4045	4045	4045	4045	0
301	20231222	141700	198623140	4045	4045	4045	4045	32
302	20231222	141600	198493700	4050	4050	4050	4050	50
303	20231222	141500	198291200	4050	4055	4065	4050	717
304	20231222	141400	195387330	4065	4065	4065	4065	0
305	20231222	141300	195387330	4065	4065	4065	4065	0
306	20231222	141200	195387330	4065	4065	4065	4065	0
307	20231222	141100	195387330	4065	4065	4065	4065	1
308	20231222	141000	195383265	4050	4050	4050	4050	0
309	20231222	140900	195383265	4050	4055	4055	4050	552
310	20231222	140800	193147445	4065	4065	4065	4065	0
311	20231222	140700	193147445	4065	4065	4065	4065	0
312	20231222	140600	193147445	4065	4065	4065	4065	0
313	20231222	140500	193147445	4065	4065	4065	4065	0
314	20231222	140400	193147445	4065	4065	4065	4065	0
315	20231222	140300	193147445	4065	4065	4065	4065	0
316	20231222	140200	193147445	4065	4065	4065	4065	2
317	20231222	140100	193139315	4065	4065	4065	4065	0
318	20231222	140000	193139315	4065	4065	4065	4065	0
319	20231222	135900	193139315	4065	4065	4065	4065	0
320	20231222	135800	193139315	4065	4065	4065	4065	0
321	20231222	135700	193139315	4065	4065	4065	4065	0
322	20231222	135600	193139315	4065	4065	4065	4065	0
323	20231222	135500	193139315	4065	4065	4065	4065	0
324	20231222	135400	193139315	4065	4065	4065	4065	0
325	20231222	135300	193139315	4065	4065	4065	4065	0
326	20231222	135200	193139315	4065	4060	4065	4060	2
327	20231222	135100	193131190	4060	4060	4060	4060	0
328	20231222	135000	193131190	4060	4060	4060	4060	0
329	20231222	134900	193131190	4060	4060	4060	4060	0
330	20231222	134800	193131190	4060	4060	4060	4060	0
331	20231222	134700	193131190	4060	4060	4060	4060	0
332	20231222	134600	193131190	4060	4060	4060	4060	0
333	20231222	134500	193131190	4060	4060	4060	4060	0
334	20231222	134400	193131190	4060	4060	4060	4060	7
335	20231222	134300	193102770	4050	4050	4050	4050	0
336	20231222	134200	193102770	4050	4055	4055	4050	6
337	20231222	134100	193078455	4060	4060	4060	4060	0
338	20231222	134000	193078455	4060	4060	4060	4060	0
339	20231222	133900	193078455	4060	4060	4060	4060	0
340	20231222	133800	193078455	4060	4060	4060	4060	0
341	20231222	133700	193078455	4060	4060	4060	4060	0
342	20231222	133600	193078455	4060	4060	4060	4060	0
343	20231222	133500	193078455	4060	4060	4060	4060	0
344	20231222	133400	193078455	4060	4060	4060	4060	0
345	20231222	133300	193078455	4060	4060	4060	4060	0
346	20231222	133200	193078455	4060	4060	4060	4060	0
347	20231222	133100	193078455	4060	4060	4060	4060	0
348	20231222	133000	193078455	4060	4060	4060	4060	0
349	20231222	132900	193078455	4060	4060	4060	4060	0
350	20231222	132800	193078455	4060	4060	4060	4060	1
351	20231222	132700	193074395	4060	4060	4060	4060	0
352	20231222	132600	193074395	4060	4060	4060	4060	0
353	20231222	132500	193074395	4060	4060	4060	4060	0
354	20231222	132400	193074395	4060	4060	4060	4060	13
355	20231222	132300	193021615	4050	4050	4050	4050	0
356	20231222	132200	193021615	4050	4050	4050	4050	0
357	20231222	132100	193021615	4050	4050	4050	4050	0
358	20231222	132000	193021615	4050	4050	4050	4050	202
359	20231222	131900	192203515	4050	4050	4050	4050	0
360	20231222	131800	192203515	4050	4050	4050	4050	0
361	20231222	131700	192203515	4050	4050	4050	4050	0
362	20231222	131600	192203515	4050	4050	4050	4050	0
363	20231222	131500	192203515	4050	4050	4050	4050	52
364	20231222	131400	191992915	4065	4065	4065	4065	0
365	20231222	131300	191992915	4065	4065	4065	4065	0
366	20231222	131200	191992915	4065	4065	4065	4065	0
367	20231222	131100	191992915	4065	4065	4065	4065	0
368	20231222	131000	191992915	4065	4065	4065	4065	0
369	20231222	130900	191992915	4065	4065	4065	4065	0
370	20231222	130800	191992915	4065	4065	4065	4065	0
371	20231222	130700	191992915	4065	4065	4065	4065	176
372	20231222	130600	191277475	4065	4065	4065	4065	324
373	20231222	130500	189960415	4065	4060	4065	4060	10
374	20231222	130400	189919790	4050	4050	4050	4050	191
375	20231222	130300	189146240	4065	4065	4065	4065	0
376	20231222	130200	189146240	4065	4065	4065	4065	0
377	20231222	130100	189146240	4065	4065	4065	4065	0
378	20231222	130000	189146240	4065	4065	4065	4065	0
379	20231222	125900	189146240	4065	4065	4065	4065	0
380	20231222	125800	189146240	4065	4065	4065	4065	0
381	20231222	125700	189146240	4065	4065	4065	4065	0
382	20231222	125600	189146240	4065	4065	4065	4065	0
383	20231222	125500	189146240	4065	4065	4065	4065	0
384	20231222	125400	189146240	4065	4065	4065	4065	0
385	20231222	125300	189146240	4065	4065	4065	4065	0
386	20231222	125200	189146240	4065	4065	4065	4065	0
387	20231222	125100	189146240	4065	4065	4065	4065	0
388	20231222	125000	189146240	4065	4065	4065	4065	0
389	20231222	124900	189146240	4065	4065	4065	4065	0
390	20231222	124800	189146240	4065	4065	4065	4065	0
391	20231222	124700	189146240	4065	4065	4065	4065	0
392	20231222	124600	189146240	4065	4065	4065	4065	0
393	20231222	124500	189146240	4065	4065	4065	4065	0
394	20231222	124400	189146240	4065	4065	4065	4065	0
395	20231222	124300	189146240	4065	4065	4065	4065	5
396	20231222	124200	189125915	4045	4055	4055	4045	1613
397	20231222	124100	182595735	4065	4065	4065	4065	0
398	20231222	124000	182595735	4065	4065	4065	4065	0
399	20231222	123900	182595735	4065	4065	4065	4065	0
400	20231222	123800	182595735	4065	4065	4065	4065	25
401	20231222	123700	182494110	4065	4065	4065	4065	8
402	20231222	123600	182461590	4065	4050	4065	4050	15
403	20231222	123500	182400765	4055	4055	4055	4055	263
404	20231222	123400	181334300	4045	4045	4045	4045	0
405	20231222	123300	181334300	4045	4045	4045	4045	342
406	20231222	123200	179950910	4065	4065	4065	4065	0
407	20231222	123100	179950910	4065	4065	4065	4065	7
408	20231222	123000	179922455	4045	4055	4055	4045	1200
409	20231222	122900	175065910	4065	4065	4065	4065	0
410	20231222	122800	175065910	4065	4065	4065	4065	0
411	20231222	122700	175065910	4065	4065	4065	4065	0
412	20231222	122600	175065910	4065	4065	4065	4065	0
413	20231222	122500	175065910	4065	4065	4065	4065	0
414	20231222	122400	175065910	4065	4065	4065	4065	0
415	20231222	122300	175065910	4065	4065	4065	4065	0
416	20231222	122200	175065910	4065	4065	4065	4065	0
417	20231222	122100	175065910	4065	4065	4065	4065	0
418	20231222	122000	175065910	4065	4065	4065	4065	0
419	20231222	121900	175065910	4065	4065	4065	4065	0
420	20231222	121800	175065910	4065	4065	4065	4065	0
421	20231222	121700	175065910	4065	4065	4065	4065	0
422	20231222	121600	175065910	4065	4065	4065	4065	0
423	20231222	121500	175065910	4065	4065	4065	4065	3
424	20231222	121400	175053715	4050	4050	4050	4050	446
425	20231222	121300	173247415	4050	4050	4050	4050	100
426	20231222	121200	172842415	4050	4050	4050	4050	0
427	20231222	121100	172842415	4050	4050	4050	4050	0
428	20231222	121000	172842415	4050	4050	4050	4050	407
429	20231222	120900	171194065	4045	4060	4060	4045	3839
430	20231222	120800	155648600	4060	4065	4065	4060	225
431	20231222	120700	154734100	4065	4065	4065	4065	0
432	20231222	120600	154734100	4065	4065	4065	4065	0
433	20231222	120500	154734100	4065	4065	4065	4065	0
434	20231222	120400	154734100	4065	4065	4065	4065	120
435	20231222	120300	154246300	4065	4060	4065	4060	62
436	20231222	120200	153994330	4055	4055	4055	4055	1
437	20231222	120100	153990275	4055	4055	4055	4055	0
438	20231222	120000	153990275	4055	4055	4055	4055	0
439	20231222	115900	153990275	4055	4055	4055	4055	0
440	20231222	115800	153990275	4055	4055	4055	4055	1
441	20231222	115700	153986220	4055	4055	4055	4055	0
442	20231222	115600	153986220	4055	4055	4055	4055	0
443	20231222	115500	153986220	4055	4055	4055	4055	0
444	20231222	115400	153986220	4055	4055	4055	4055	0
445	20231222	115300	153986220	4055	4055	4055	4055	0
446	20231222	115200	153986220	4055	4055	4055	4055	0
447	20231222	115100	153986220	4055	4055	4055	4055	0
448	20231222	115000	153986220	4055	4055	4055	4055	0
449	20231222	114900	153986220	4055	4055	4055	4055	0
450	20231222	114800	153986220	4055	4055	4055	4055	0
451	20231222	114700	153986220	4055	4055	4055	4055	0
452	20231222	114600	153986220	4055	4055	4055	4055	0
453	20231222	114500	153986220	4055	4055	4055	4055	0
454	20231222	114400	153986220	4055	4055	4055	4055	534
455	20231222	114300	151820850	4055	4055	4055	4055	6
456	20231222	114200	151796520	4055	4055	4055	4055	30
457	20231222	114100	151674870	4055	4055	4055	4055	0
458	20231222	114000	151674870	4055	4055	4055	4055	0
459	20231222	113900	151674870	4055	4055	4055	4055	0
460	20231222	113800	151674870	4055	4055	4055	4055	0
461	20231222	113700	151674870	4055	4055	4055	4055	0
462	20231222	113600	151674870	4055	4055	4055	4055	0
463	20231222	113500	151674870	4055	4055	4055	4055	0
464	20231222	113400	151674870	4055	4055	4055	4055	0
465	20231222	113300	151674870	4055	4055	4055	4055	1
466	20231222	113200	151670815	4050	4050	4050	4050	0
467	20231222	113100	151670815	4050	4050	4050	4050	0
468	20231222	113000	151670815	4050	4050	4050	4050	0
469	20231222	112900	151670815	4050	4050	4050	4050	6
470	20231222	112800	151646515	4050	4050	4050	4050	611
471	20231222	112700	149171965	4050	4050	4050	4050	0
472	20231222	112600	149171965	4050	4050	4050	4050	0
473	20231222	112500	149171965	4050	4050	4050	4050	884
474	20231222	112400	145591765	4055	4055	4055	4055	10
475	20231222	112300	145551215	4060	4060	4060	4060	0
476	20231222	112200	145551215	4060	4060	4060	4060	0
477	20231222	112100	145551215	4060	4060	4060	4060	0
478	20231222	112000	145551215	4060	4060	4060	4060	0
479	20231222	111900	145551215	4060	4060	4060	4060	0
480	20231222	111800	145551215	4060	4060	4060	4060	0
481	20231222	111700	145551215	4060	4060	4060	4060	3
482	20231222	111600	145539035	4065	4065	4065	4065	0
483	20231222	111500	145539035	4065	4060	4065	4060	61
484	20231222	111400	145291075	4055	4055	4055	4055	0
485	20231222	111300	145291075	4055	4055	4055	4055	20
486	20231222	111200	145209975	4055	4055	4055	4055	0
487	20231222	111100	145209975	4055	4055	4055	4055	0
488	20231222	111000	145209975	4055	4055	4055	4055	500
489	20231222	110900	143182475	4055	4055	4055	4055	0
490	20231222	110800	143182475	4055	4055	4055	4055	0
491	20231222	110700	143182475	4055	4055	4055	4055	0
492	20231222	110600	143182475	4055	4055	4055	4055	0
493	20231222	110500	143182475	4055	4055	4055	4055	0
494	20231222	110400	143182475	4055	4060	4065	4055	16
495	20231222	110300	143117485	4050	4050	4050	4050	0
496	20231222	110200	143117485	4050	4050	4050	4050	50
497	20231222	110100	142914985	4050	4050	4050	4050	0
498	20231222	110000	142914985	4050	4050	4050	4050	4
499	20231222	105900	142898785	4065	4065	4065	4065	0
500	20231222	105800	142898785	4065	4065	4065	4065	0
501	20231222	105700	142898785	4065	4065	4065	4065	0
502	20231222	105600	142898785	4065	4065	4065	4065	0
503	20231222	105500	142898785	4065	4065	4065	4065	0
504	20231222	105400	142898785	4065	4065	4065	4065	0
505	20231222	105300	142898785	4065	4065	4065	4065	0
506	20231222	105200	142898785	4065	4065	4065	4065	0
507	20231222	105100	142898785	4065	4065	4065	4065	0
508	20231222	105000	142898785	4065	4060	4065	4045	173
509	20231222	104900	142198610	4065	4055	4065	4045	917
510	20231222	104800	138485235	4065	4065	4065	4065	0
511	20231222	104700	138485235	4065	4065	4065	4065	0
512	20231222	104600	138485235	4065	4065	4065	4065	0
513	20231222	104500	138485235	4065	4065	4065	4065	0
514	20231222	104400	138485235	4065	4060	4065	4060	4
515	20231222	104300	138468990	4055	4055	4055	4055	0
516	20231222	104200	138468990	4055	4055	4055	4055	1
517	20231222	104100	138464935	4055	4055	4055	4055	0
518	20231222	104000	138464935	4055	4055	4055	4055	0
519	20231222	103900	138464935	4055	4050	4055	4050	730
520	20231222	103800	135505435	4055	4055	4055	4055	1
521	20231222	103700	135501380	4050	4050	4050	4050	101
522	20231222	103600	135092330	4050	4050	4050	4050	22
523	20231222	103500	135003230	4055	4055	4055	4055	1
524	20231222	103400	134999175	4055	4055	4055	4055	0
525	20231222	103300	134999175	4055	4055	4055	4055	0
526	20231222	103200	134999175	4055	4055	4055	4055	0
527	20231222	103100	134999175	4055	4055	4055	4055	0
528	20231222	103000	134999175	4055	4050	4055	4050	4
529	20231222	102900	134982970	4050	4050	4050	4050	0
530	20231222	102800	134982970	4050	4045	4050	4045	25
531	20231222	102700	134881840	4050	4050	4050	4050	0
532	20231222	102600	134881840	4050	4045	4050	4045	201
533	20231222	102500	134068790	4050	4050	4050	4050	0
534	20231222	102400	134068790	4050	4050	4050	4050	0
535	20231222	102300	134068790	4050	4050	4050	4050	3
536	20231222	102200	134056640	4050	4050	4050	4050	0
537	20231222	102100	134056640	4050	4050	4050	4050	0
538	20231222	102000	134056640	4050	4050	4050	4050	1
539	20231222	101900	134052590	4050	4050	4050	4050	0
540	20231222	101800	134052590	4050	4050	4050	4050	0
541	20231222	101700	134052590	4050	4050	4050	4050	0
542	20231222	101600	134052590	4050	4050	4050	4050	1
543	20231222	101500	134048540	4045	4050	4050	4045	101
544	20231222	101400	133639990	4050	4050	4050	4050	100
545	20231222	101300	133234990	4055	4055	4055	4055	10
546	20231222	101200	133194440	4055	4055	4055	4055	74
547	20231222	101100	132894370	4055	4055	4055	4055	0
548	20231222	101000	132894370	4055	4050	4055	4050	8
549	20231222	100900	132861965	4045	4040	4050	4040	189
550	20231222	100800	132096900	4050	4050	4050	4050	0
551	20231222	100700	132096900	4050	4050	4050	4050	0
552	20231222	100600	132096900	4050	4040	4050	4040	234
553	20231222	100500	131151530	4050	4050	4050	4050	0
554	20231222	100400	131151530	4050	4050	4050	4050	0
555	20231222	100300	131151530	4050	4045	4050	4045	4
556	20231222	100200	131135345	4045	4045	4045	4045	3
557	20231222	100100	131123210	4045	4045	4045	4045	0
558	20231222	100000	131123210	4045	4040	4045	4040	41
559	20231222	095900	130957565	4050	4050	4050	4050	0
560	20231222	095800	130957565	4050	4045	4050	4040	1056
561	20231222	095700	126690815	4040	4045	4050	4040	66
562	20231222	095600	126424090	4050	4035	4050	4035	35
563	20231222	095500	126282555	4045	4045	4045	4035	3401
564	20231222	095400	112552615	4045	4040	4045	4040	1450
565	20231222	095300	106694365	4045	4045	4045	4045	0
566	20231222	095200	106694365	4045	4045	4045	4045	0
567	20231222	095100	106694365	4045	4045	4045	4045	0
568	20231222	095000	106694365	4045	4045	4045	4045	123
569	20231222	094900	106196830	4040	4040	4040	4040	0
570	20231222	094800	106196830	4040	4040	4040	4040	0
571	20231222	094700	106196830	4040	4045	4045	4040	51
572	20231222	094600	105990785	4040	4040	4040	4040	2900
573	20231222	094500	94274785	4045	4045	4045	4045	0
574	20231222	094400	94274785	4045	4045	4045	4045	500
575	20231222	094300	92252285	4045	4045	4045	4045	0
576	20231222	094200	92252285	4045	4045	4045	4045	1
577	20231222	094100	92248240	4045	4050	4050	4045	133
578	20231222	094000	91710250	4050	4050	4050	4050	28
579	20231222	093900	91596850	4050	4050	4050	4050	0
580	20231222	093800	91596850	4050	4050	4050	4050	0
581	20231222	093700	91596850	4050	4050	4050	4045	61
582	20231222	093600	91349875	4050	4045	4050	4045	245
583	20231222	093500	90358625	4050	4050	4050	4050	4
584	20231222	093400	90342425	4050	4050	4050	4045	22
585	20231222	093300	90253425	4050	4050	4050	4050	0
586	20231222	093200	90253425	4050	4050	4050	4050	1
587	20231222	093100	90249375	4055	4035	4055	4030	1231
588	20231222	093000	85288100	4055	4055	4055	4055	0
589	20231222	092900	85288100	4055	4040	4055	4040	123
590	20231222	092800	84791165	4030	4030	4030	4030	705
591	20231222	092700	81950015	4030	4040	4040	4030	3035
592	20231222	092600	69712350	4050	4045	4055	4040	123
593	20231222	092500	69215240	4045	4050	4050	4045	21
594	20231222	092400	69130290	4050	4050	4050	4050	4
595	20231222	092300	69114090	4050	4045	4050	4045	7
596	20231222	092200	69085745	4035	4040	4040	4035	140
597	20231222	092100	68520595	4050	4050	4050	4050	6
598	20231222	092000	68496295	4035	4050	4050	4035	2424
599	20231222	091900	58709925	4055	4055	4055	4055	0
600	20231222	091800	58709925	4055	4055	4055	4055	21
601	20231222	091700	58624770	4055	4055	4055	4055	49
602	20231222	091600	58426075	4055	4050	4055	4050	7
603	20231222	091500	58397700	4050	4050	4050	4050	200
604	20231222	091400	57587700	4045	4050	4050	4040	109
605	20231222	091300	57147245	4055	4055	4055	4055	30
606	20231222	091200	57025595	4055	4055	4055	4055	889
607	20231222	091100	53420700	4080	4065	4080	4030	7045
608	20231222	091000	24889555	4065	4070	4070	4065	1244
609	20231222	090900	19830445	4085	4085	4085	4085	0
610	20231222	090800	19830445	4085	4085	4085	4085	0
611	20231222	090700	19830445	4085	4085	4085	4085	5
612	20231222	090600	19810020	4060	4060	4060	4060	0
613	20231222	090500	19810020	4060	4060	4060	4060	0
614	20231222	090400	19810020	4060	4075	4075	4060	829
615	20231222	090300	16444250	4090	4080	4090	4080	10
616	20231222	090200	16403360	4080	4060	4080	4055	1248
617	20231222	090100	11336085	4065	4080	4080	4065	1792
618	20231222	090000	4035120	4080	4080	4080	4080	989