KissMeData/368600/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	211300	223149545	5070	5070	5070	5070	923
3	20231221	211200	223149545	5070	5070	5070	5070	0
4	20231221	211100	223149545	5070	5070	5070	5070	0
5	20231221	211000	223149545	5070	5070	5070	5070	0
6	20231221	210900	223149545	5070	5070	5070	5070	0
7	20231221	210800	223149545	5070	5070	5070	5070	0
8	20231221	210700	223149545	5070	5070	5070	5070	0
9	20231221	210600	223149545	5070	5070	5070	5070	0
10	20231221	210500	223149545	5070	5070	5070	5070	0
11	20231221	210400	223149545	5070	5070	5070	5070	0
12	20231221	210300	223149545	5070	5070	5070	5070	0
13	20231221	210200	223149545	5070	5070	5070	5070	0
14	20231221	210100	223149545	5070	5070	5070	5070	0
15	20231221	210000	223149545	5070	5070	5070	5070	0
16	20231221	205900	223149545	5070	5070	5070	5070	0
17	20231221	205800	223149545	5070	5070	5070	5070	0
18	20231221	205700	223149545	5070	5070	5070	5070	0
19	20231221	205600	223149545	5070	5070	5070	5070	0
20	20231221	205500	223149545	5070	5070	5070	5070	0
21	20231221	205400	223149545	5070	5070	5070	5070	0
22	20231221	205300	223149545	5070	5070	5070	5070	0
23	20231221	205200	223149545	5070	5070	5070	5070	0
24	20231221	205100	223149545	5070	5070	5070	5070	0
25	20231221	205000	223149545	5070	5070	5070	5070	0
26	20231221	204900	223149545	5070	5070	5070	5070	0
27	20231221	204800	223149545	5070	5070	5070	5070	0
28	20231221	204700	223149545	5070	5070	5070	5070	0
29	20231221	204600	223149545	5070	5070	5070	5070	0
30	20231221	204500	223149545	5070	5070	5070	5070	0
31	20231221	204400	223149545	5070	5070	5070	5070	0
32	20231221	204300	223149545	5070	5070	5070	5070	923
33	20231221	204200	223149545	5070	5070	5070	5070	0
34	20231221	204100	223149545	5070	5070	5070	5070	0
35	20231221	204000	223149545	5070	5070	5070	5070	0
36	20231221	203900	223149545	5070	5070	5070	5070	0
37	20231221	203800	223149545	5070	5070	5070	5070	0
38	20231221	203700	223149545	5070	5070	5070	5070	0
39	20231221	203600	223149545	5070	5070	5070	5070	0
40	20231221	203500	223149545	5070	5070	5070	5070	0
41	20231221	203400	223149545	5070	5070	5070	5070	0
42	20231221	203300	223149545	5070	5070	5070	5070	0
43	20231221	203200	223149545	5070	5070	5070	5070	0
44	20231221	203100	223149545	5070	5070	5070	5070	0
45	20231221	203000	223149545	5070	5070	5070	5070	0
46	20231221	202900	223149545	5070	5070	5070	5070	0
47	20231221	202800	223149545	5070	5070	5070	5070	0
48	20231221	202700	223149545	5070	5070	5070	5070	0
49	20231221	202600	223149545	5070	5070	5070	5070	0
50	20231221	202500	223149545	5070	5070	5070	5070	0
51	20231221	202400	223149545	5070	5070	5070	5070	0
52	20231221	202300	223149545	5070	5070	5070	5070	0
53	20231221	202200	223149545	5070	5070	5070	5070	0
54	20231221	202100	223149545	5070	5070	5070	5070	0
55	20231221	202000	223149545	5070	5070	5070	5070	0
56	20231221	201900	223149545	5070	5070	5070	5070	0
57	20231221	201800	223149545	5070	5070	5070	5070	0
58	20231221	201700	223149545	5070	5070	5070	5070	0
59	20231221	201600	223149545	5070	5070	5070	5070	0
60	20231221	201500	223149545	5070	5070	5070	5070	0
61	20231221	201400	223149545	5070	5070	5070	5070	0
62	20231221	201300	223149545	5070	5070	5070	5070	923
63	20231221	201200	223149545	5070	5070	5070	5070	0
64	20231221	201100	223149545	5070	5070	5070	5070	0
65	20231221	201000	223149545	5070	5070	5070	5070	0
66	20231221	200900	223149545	5070	5070	5070	5070	0
67	20231221	200800	223149545	5070	5070	5070	5070	0
68	20231221	200700	223149545	5070	5070	5070	5070	0
69	20231221	200600	223149545	5070	5070	5070	5070	0
70	20231221	200500	223149545	5070	5070	5070	5070	0
71	20231221	200400	223149545	5070	5070	5070	5070	0
72	20231221	200300	223149545	5070	5070	5070	5070	0
73	20231221	200200	223149545	5070	5070	5070	5070	0
74	20231221	200100	223149545	5070	5070	5070	5070	0
75	20231221	200000	223149545	5070	5070	5070	5070	0
76	20231221	195900	223149545	5070	5070	5070	5070	0
77	20231221	195800	223149545	5070	5070	5070	5070	0
78	20231221	195700	223149545	5070	5070	5070	5070	0
79	20231221	195600	223149545	5070	5070	5070	5070	0
80	20231221	195500	223149545	5070	5070	5070	5070	0
81	20231221	195400	223149545	5070	5070	5070	5070	0
82	20231221	195300	223149545	5070	5070	5070	5070	0
83	20231221	195200	223149545	5070	5070	5070	5070	0
84	20231221	195100	223149545	5070	5070	5070	5070	0
85	20231221	195000	223149545	5070	5070	5070	5070	0
86	20231221	194900	223149545	5070	5070	5070	5070	0
87	20231221	194800	223149545	5070	5070	5070	5070	0
88	20231221	194700	223149545	5070	5070	5070	5070	0
89	20231221	194600	223149545	5070	5070	5070	5070	0
90	20231221	194500	223149545	5070	5070	5070	5070	0
91	20231221	194400	223149545	5070	5070	5070	5070	0
92	20231221	194300	223149545	5070	5070	5070	5070	923
93	20231221	194200	223149545	5070	5070	5070	5070	0
94	20231221	194100	223149545	5070	5070	5070	5070	0
95	20231221	194000	223149545	5070	5070	5070	5070	0
96	20231221	193900	223149545	5070	5070	5070	5070	0
97	20231221	193800	223149545	5070	5070	5070	5070	0
98	20231221	193700	223149545	5070	5070	5070	5070	0
99	20231221	193600	223149545	5070	5070	5070	5070	0
100	20231221	193500	223149545	5070	5070	5070	5070	0
101	20231221	193400	223149545	5070	5070	5070	5070	0
102	20231221	193300	223149545	5070	5070	5070	5070	0
103	20231221	193200	223149545	5070	5070	5070	5070	0
104	20231221	193100	223149545	5070	5070	5070	5070	0
105	20231221	193000	223149545	5070	5070	5070	5070	0
106	20231221	192900	223149545	5070	5070	5070	5070	0
107	20231221	192800	223149545	5070	5070	5070	5070	0
108	20231221	192700	223149545	5070	5070	5070	5070	0
109	20231221	192600	223149545	5070	5070	5070	5070	0
110	20231221	192500	223149545	5070	5070	5070	5070	0
111	20231221	192400	223149545	5070	5070	5070	5070	0
112	20231221	192300	223149545	5070	5070	5070	5070	0
113	20231221	192200	223149545	5070	5070	5070	5070	0
114	20231221	192100	223149545	5070	5070	5070	5070	0
115	20231221	192000	223149545	5070	5070	5070	5070	0
116	20231221	191900	223149545	5070	5070	5070	5070	0
117	20231221	191800	223149545	5070	5070	5070	5070	0
118	20231221	191700	223149545	5070	5070	5070	5070	0
119	20231221	191600	223149545	5070	5070	5070	5070	0
120	20231221	191500	223149545	5070	5070	5070	5070	0
121	20231221	191400	223149545	5070	5070	5070	5070	0
122	20231221	191300	223149545	5070	5070	5070	5070	923
123	20231221	191200	223149545	5070	5070	5070	5070	0
124	20231221	191100	223149545	5070	5070	5070	5070	0
125	20231221	191000	223149545	5070	5070	5070	5070	0
126	20231221	190900	223149545	5070	5070	5070	5070	0
127	20231221	190800	223149545	5070	5070	5070	5070	0
128	20231221	190700	223149545	5070	5070	5070	5070	0
129	20231221	190600	223149545	5070	5070	5070	5070	0
130	20231221	190500	223149545	5070	5070	5070	5070	0
131	20231221	190400	223149545	5070	5070	5070	5070	0
132	20231221	190300	223149545	5070	5070	5070	5070	0
133	20231221	190200	223149545	5070	5070	5070	5070	0
134	20231221	190100	223149545	5070	5070	5070	5070	0
135	20231221	190000	223149545	5070	5070	5070	5070	0
136	20231221	185900	223149545	5070	5070	5070	5070	0
137	20231221	185800	223149545	5070	5070	5070	5070	0
138	20231221	185700	223149545	5070	5070	5070	5070	0
139	20231221	185600	223149545	5070	5070	5070	5070	0
140	20231221	185500	223149545	5070	5070	5070	5070	0
141	20231221	185400	223149545	5070	5070	5070	5070	0
142	20231221	185300	223149545	5070	5070	5070	5070	0
143	20231221	185200	223149545	5070	5070	5070	5070	0
144	20231221	185100	223149545	5070	5070	5070	5070	0
145	20231221	185000	223149545	5070	5070	5070	5070	0
146	20231221	184900	223149545	5070	5070	5070	5070	0
147	20231221	184800	223149545	5070	5070	5070	5070	0
148	20231221	184700	223149545	5070	5070	5070	5070	0
149	20231221	184600	223149545	5070	5070	5070	5070	0
150	20231221	184500	223149545	5070	5070	5070	5070	0
151	20231221	184400	223149545	5070	5070	5070	5070	0
152	20231221	184300	223149545	5070	5070	5070	5070	923
153	20231221	184200	223149545	5070	5070	5070	5070	0
154	20231221	184100	223149545	5070	5070	5070	5070	0
155	20231221	184000	223149545	5070	5070	5070	5070	0
156	20231221	183900	223149545	5070	5070	5070	5070	0
157	20231221	183800	223149545	5070	5070	5070	5070	0
158	20231221	183700	223149545	5070	5070	5070	5070	0
159	20231221	183600	223149545	5070	5070	5070	5070	0
160	20231221	183500	223149545	5070	5070	5070	5070	0
161	20231221	183400	223149545	5070	5070	5070	5070	0
162	20231221	183300	223149545	5070	5070	5070	5070	0
163	20231221	183200	223149545	5070	5070	5070	5070	0
164	20231221	183100	223149545	5070	5070	5070	5070	0
165	20231221	183000	223149545	5070	5070	5070	5070	0
166	20231221	182900	223149545	5070	5070	5070	5070	0
167	20231221	182800	223149545	5070	5070	5070	5070	0
168	20231221	182700	223149545	5070	5070	5070	5070	0
169	20231221	182600	223149545	5070	5070	5070	5070	0
170	20231221	182500	223149545	5070	5070	5070	5070	0
171	20231221	182400	223149545	5070	5070	5070	5070	0
172	20231221	182300	223149545	5070	5070	5070	5070	0
173	20231221	182200	223149545	5070	5070	5070	5070	0
174	20231221	182100	223149545	5070	5070	5070	5070	0
175	20231221	182000	223149545	5070	5070	5070	5070	0
176	20231221	181900	223149545	5070	5070	5070	5070	0
177	20231221	181800	223149545	5070	5070	5070	5070	0
178	20231221	181700	223149545	5070	5070	5070	5070	0
179	20231221	181600	223149545	5070	5070	5070	5070	0
180	20231221	181500	223149545	5070	5070	5070	5070	0
181	20231221	181400	223149545	5070	5070	5070	5070	0
182	20231221	181300	223149545	5070	5070	5070	5070	923
183	20231221	181200	223149545	5070	5070	5070	5070	0
184	20231221	181100	223149545	5070	5070	5070	5070	0
185	20231221	181000	223149545	5070	5070	5070	5070	0
186	20231221	180900	223149545	5070	5070	5070	5070	0
187	20231221	180800	223149545	5070	5070	5070	5070	0
188	20231221	180700	223149545	5070	5070	5070	5070	0
189	20231221	180600	223149545	5070	5070	5070	5070	0
190	20231221	180500	223149545	5070	5070	5070	5070	0
191	20231221	180400	223149545	5070	5070	5070	5070	0
192	20231221	180300	223149545	5070	5070	5070	5070	0
193	20231221	180200	223149545	5070	5070	5070	5070	0
194	20231221	180100	223149545	5070	5070	5070	5070	0
195	20231221	180000	223149545	5070	5070	5070	5070	0
196	20231221	175900	223149545	5070	5070	5070	5070	0
197	20231221	175800	223149545	5070	5070	5070	5070	0
198	20231221	175700	223149545	5070	5070	5070	5070	0
199	20231221	175600	223149545	5070	5070	5070	5070	0
200	20231221	175500	223149545	5070	5070	5070	5070	0
201	20231221	175400	223149545	5070	5070	5070	5070	0
202	20231221	175300	223149545	5070	5070	5070	5070	0
203	20231221	175200	223149545	5070	5070	5070	5070	0
204	20231221	175100	223149545	5070	5070	5070	5070	0
205	20231221	175000	223149545	5070	5070	5070	5070	0
206	20231221	174900	223149545	5070	5070	5070	5070	0
207	20231221	174800	223149545	5070	5070	5070	5070	0
208	20231221	174700	223149545	5070	5070	5070	5070	0
209	20231221	174600	223149545	5070	5070	5070	5070	0
210	20231221	174500	223149545	5070	5070	5070	5070	0
211	20231221	174400	223149545	5070	5070	5070	5070	0
212	20231221	174300	223149545	5070	5070	5070	5070	923
213	20231221	174200	223149545	5070	5070	5070	5070	0
214	20231221	174100	223149545	5070	5070	5070	5070	0
215	20231221	174000	223149545	5070	5070	5070	5070	0
216	20231221	173900	223149545	5070	5070	5070	5070	0
217	20231221	173800	223149545	5070	5070	5070	5070	0
218	20231221	173700	223149545	5070	5070	5070	5070	0
219	20231221	173600	223149545	5070	5070	5070	5070	0
220	20231221	173500	223149545	5070	5070	5070	5070	0
221	20231221	173400	223149545	5070	5070	5070	5070	0
222	20231221	173300	223149545	5070	5070	5070	5070	0
223	20231221	173200	223149545	5070	5070	5070	5070	0
224	20231221	173100	223149545	5070	5070	5070	5070	0
225	20231221	173000	223149545	5070	5070	5070	5070	0
226	20231221	172900	223149545	5070	5070	5070	5070	0
227	20231221	172800	223149545	5070	5070	5070	5070	0
228	20231221	172700	223149545	5070	5070	5070	5070	0
229	20231221	172600	223149545	5070	5070	5070	5070	0
230	20231221	172500	223149545	5070	5070	5070	5070	0
231	20231221	172400	223149545	5070	5070	5070	5070	0
232	20231221	172300	223149545	5070	5070	5070	5070	0
233	20231221	172200	223149545	5070	5070	5070	5070	0
234	20231221	172100	223149545	5070	5070	5070	5070	0
235	20231221	172000	223149545	5070	5070	5070	5070	0
236	20231221	171900	223149545	5070	5070	5070	5070	0
237	20231221	171800	223149545	5070	5070	5070	5070	0
238	20231221	171700	223149545	5070	5070	5070	5070	0
239	20231221	171600	223149545	5070	5070	5070	5070	0
240	20231221	171500	223149545	5070	5070	5070	5070	0
241	20231221	171400	223149545	5070	5070	5070	5070	0
242	20231221	171300	223149545	5070	5070	5070	5070	923
243	20231221	171200	223149545	5070	5070	5070	5070	0
244	20231221	171100	223149545	5070	5070	5070	5070	0
245	20231221	171000	223149545	5070	5070	5070	5070	0
246	20231221	170900	223149545	5070	5070	5070	5070	0
247	20231221	170800	223149545	5070	5070	5070	5070	0
248	20231221	170700	223149545	5070	5070	5070	5070	0
249	20231221	170600	223149545	5070	5070	5070	5070	0
250	20231221	170500	223149545	5070	5070	5070	5070	0
251	20231221	170400	223149545	5070	5070	5070	5070	0
252	20231221	170300	223149545	5070	5070	5070	5070	0
253	20231221	170200	223149545	5070	5070	5070	5070	0
254	20231221	170100	223149545	5070	5070	5070	5070	0
255	20231221	170000	223149545	5070	5070	5070	5070	0
256	20231221	165900	223149545	5070	5070	5070	5070	0
257	20231221	165800	223149545	5070	5070	5070	5070	0
258	20231221	165700	223149545	5070	5070	5070	5070	0
259	20231221	165600	223149545	5070	5070	5070	5070	0
260	20231221	165500	223149545	5070	5070	5070	5070	0
261	20231221	165400	223149545	5070	5070	5070	5070	0
262	20231221	165300	223149545	5070	5070	5070	5070	0
263	20231221	165200	223149545	5070	5070	5070	5070	0
264	20231221	165100	223149545	5070	5070	5070	5070	0
265	20231221	165000	223149545	5070	5070	5070	5070	0
266	20231221	164900	223149545	5070	5070	5070	5070	0
267	20231221	164800	223149545	5070	5070	5070	5070	0
268	20231221	164700	223149545	5070	5070	5070	5070	0
269	20231221	164600	223149545	5070	5070	5070	5070	0
270	20231221	164500	223149545	5070	5070	5070	5070	0
271	20231221	164400	223149545	5070	5070	5070	5070	0
272	20231221	164300	223149545	5070	5070	5070	5070	923
273	20231221	164200	223149545	5070	5070	5070	5070	0
274	20231221	164100	223149545	5070	5070	5070	5070	0
275	20231221	164000	223149545	5070	5070	5070	5070	0
276	20231221	163900	223149545	5070	5070	5070	5070	0
277	20231221	163800	223149545	5070	5070	5070	5070	0
278	20231221	163700	223149545	5070	5070	5070	5070	0
279	20231221	163600	223149545	5070	5070	5070	5070	0
280	20231221	163500	223149545	5070	5070	5070	5070	0
281	20231221	163400	223149545	5070	5070	5070	5070	0
282	20231221	163300	223149545	5070	5070	5070	5070	0
283	20231221	163200	223149545	5070	5070	5070	5070	0
284	20231221	163100	223149545	5070	5070	5070	5070	0
285	20231221	163000	223149545	5070	5070	5070	5070	0
286	20231221	162900	223149545	5070	5070	5070	5070	0
287	20231221	162800	223149545	5070	5070	5070	5070	0
288	20231221	162700	223149545	5070	5070	5070	5070	0
289	20231221	162600	223149545	5070	5070	5070	5070	0
290	20231221	162500	223149545	5070	5070	5070	5070	0
291	20231221	162400	223149545	5070	5070	5070	5070	0
292	20231221	162300	223149545	5070	5070	5070	5070	0
293	20231221	162200	223149545	5070	5070	5070	5070	0
294	20231221	162100	223149545	5070	5070	5070	5070	0
295	20231221	162000	223149545	5070	5070	5070	5070	0
296	20231221	161900	223149545	5070	5070	5070	5070	0
297	20231221	161800	223149545	5070	5070	5070	5070	0
298	20231221	161700	223149545	5070	5070	5070	5070	0
299	20231221	161600	223149545	5070	5070	5070	5070	0
300	20231221	161500	223149545	5070	5070	5070	5070	0
301	20231221	161400	223149545	5070	5070	5070	5070	0
302	20231221	161300	223149545	5070	5070	5070	5070	923
303	20231221	161200	223149545	5070	5070	5070	5070	0
304	20231221	161100	223149545	5070	5070	5070	5070	0
305	20231221	161000	223149545	5070	5070	5070	5070	0
306	20231221	160900	223149545	5070	5070	5070	5070	0
307	20231221	160800	223149545	5070	5070	5070	5070	0
308	20231221	160700	223149545	5070	5070	5070	5070	0
309	20231221	160600	223149545	5070	5070	5070	5070	0
310	20231221	160500	223149545	5070	5070	5070	5070	0
311	20231221	160400	223149545	5070	5070	5070	5070	0
312	20231221	160300	223149545	5070	5070	5070	5070	0
313	20231221	160200	223149545	5070	5070	5070	5070	0
314	20231221	160100	223149545	5070	5070	5070	5070	0
315	20231221	160000	223149545	5070	5070	5070	5070	0
316	20231221	155900	223149545	5070	5070	5070	5070	0
317	20231221	155800	223149545	5070	5070	5070	5070	0
318	20231221	155700	223149545	5070	5070	5070	5070	0
319	20231221	155600	223149545	5070	5070	5070	5070	0
320	20231221	155500	223149545	5070	5070	5070	5070	0
321	20231221	155400	223149545	5070	5070	5070	5070	0
322	20231221	155300	223149545	5070	5070	5070	5070	0
323	20231221	155200	223149545	5070	5070	5070	5070	0
324	20231221	155100	223149545	5070	5070	5070	5070	0
325	20231221	155000	223149545	5070	5070	5070	5070	0
326	20231221	154900	223149545	5070	5070	5070	5070	0
327	20231221	154800	223149545	5070	5070	5070	5070	0
328	20231221	154700	223149545	5070	5070	5070	5070	0
329	20231221	154600	223149545	5070	5070	5070	5070	0
330	20231221	154500	223149545	5070	5070	5070	5070	0
331	20231221	154400	223149545	5070	5070	5070	5070	0
332	20231221	154300	223149545	5070	5070	5070	5070	923
333	20231221	154200	223149545	5070	5070	5070	5070	0
334	20231221	154100	223149545	5070	5070	5070	5070	0
335	20231221	154000	223149545	5070	5070	5070	5070	0
336	20231221	153900	223149545	5070	5070	5070	5070	0
337	20231221	153800	223149545	5070	5070	5070	5070	0
338	20231221	153700	223149545	5070	5070	5070	5070	0
339	20231221	153600	223149545	5070	5070	5070	5070	0
340	20231221	153500	223149545	5070	5070	5070	5070	0
341	20231221	153400	223149545	5070	5070	5070	5070	0
342	20231221	153300	223149545	5070	5070	5070	5070	0
343	20231221	153200	223149545	5070	5070	5070	5070	0
344	20231221	153100	223149545	5070	5070	5070	5070	0
345	20231221	153000	223149545	5070	5070	5070	5070	923
346	20231221	152900	218469935	5080	5080	5080	5080	0
347	20231221	152800	218469935	5080	5080	5080	5080	0
348	20231221	152700	218469935	5080	5080	5080	5080	0
349	20231221	152600	218469935	5080	5080	5080	5080	0
350	20231221	152500	218469935	5080	5080	5080	5080	0
351	20231221	152400	218469935	5080	5080	5080	5080	0
352	20231221	152300	218469935	5080	5080	5080	5080	0
353	20231221	152200	218469935	5080	5080	5080	5080	0
354	20231221	152100	218469935	5080	5080	5080	5080	0
355	20231221	152000	218469935	5080	5080	5080	5080	0
356	20231221	151900	218469935	5080	5080	5080	5080	0
357	20231221	151800	218469935	5080	5080	5080	5080	0
358	20231221	151700	218469935	5080	5080	5080	5080	27
359	20231221	151600	218332775	5080	5080	5080	5080	200
360	20231221	151500	217316775	5080	5040	5080	5030	1357
361	20231221	151400	210484565	5080	5080	5080	5080	0
362	20231221	151300	210484565	5080	5080	5080	5080	0
363	20231221	151200	210484565	5080	5070	5080	5070	50
364	20231221	151100	210231015	5030	5040	5040	5030	1300
365	20231221	151000	203684425	5080	5080	5080	5080	0
366	20231221	150900	203684425	5080	5080	5080	5080	0
367	20231221	150800	203684425	5080	5080	5080	5080	0
368	20231221	150700	203684425	5080	5050	5080	5050	1641
369	20231221	150600	195385775	5060	5060	5060	5060	0
370	20231221	150500	195385775	5060	5060	5060	5060	0
371	20231221	150400	195385775	5060	5060	5060	5060	0
372	20231221	150300	195385775	5060	5060	5060	5060	2
373	20231221	150200	195375655	5050	5050	5050	5050	0
374	20231221	150100	195375655	5050	5050	5050	5050	172
375	20231221	150000	194507055	5050	5050	5050	5050	0
376	20231221	145900	194507055	5050	5050	5050	5050	0
377	20231221	145800	194507055	5050	5040	5050	5040	272
378	20231221	145700	193135895	5040	5040	5040	5040	0
379	20231221	145600	193135895	5040	5040	5040	5040	0
380	20231221	145500	193135895	5040	5040	5040	5040	20
381	20231221	145400	193035095	5040	5040	5040	5040	0
382	20231221	145300	193035095	5040	5040	5040	5040	0
383	20231221	145200	193035095	5040	5040	5040	5040	0
384	20231221	145100	193035095	5040	5040	5040	5040	0
385	20231221	145000	193035095	5040	5040	5040	5040	100
386	20231221	144900	192531095	5030	5020	5030	5010	908
387	20231221	144800	187966415	5030	5030	5030	5030	0
388	20231221	144700	187966415	5030	5030	5030	5030	0
389	20231221	144600	187966415	5030	5030	5030	5030	0
390	20231221	144500	187966415	5030	5030	5030	5030	0
391	20231221	144400	187966415	5030	5020	5030	5020	60
392	20231221	144300	187665205	5020	5010	5020	5010	129
393	20231221	144200	187018715	5020	5020	5020	5020	0
394	20231221	144100	187018715	5020	5020	5020	5020	0
395	20231221	144000	187018715	5020	5020	5020	5020	218
396	20231221	143900	185924355	5010	5010	5010	5010	0
397	20231221	143800	185924355	5010	5010	5010	5010	11
398	20231221	143700	185869245	5020	5030	5030	5020	503
399	20231221	143600	183341985	5030	5030	5030	5030	0
400	20231221	143500	183341985	5030	5030	5030	5030	0
401	20231221	143400	183341985	5030	5030	5030	5030	0
402	20231221	143300	183341985	5030	5030	5030	5030	0
403	20231221	143200	183341985	5030	5030	5030	5030	1
404	20231221	143100	183336955	5020	5020	5020	5020	0
405	20231221	143000	183336955	5020	5020	5020	5020	0
406	20231221	142900	183336955	5020	5020	5020	5020	0
407	20231221	142800	183336955	5020	5020	5020	5020	0
408	20231221	142700	183336955	5020	5020	5020	5020	11
409	20231221	142600	183281735	5040	5040	5040	5040	0
410	20231221	142500	183281735	5040	5040	5040	5040	0
411	20231221	142400	183281735	5040	5040	5040	5040	0
412	20231221	142300	183281735	5040	5040	5040	5040	0
413	20231221	142200	183281735	5040	5040	5040	5040	0
414	20231221	142100	183281735	5040	5040	5040	5040	0
415	20231221	142000	183281735	5040	5040	5040	5040	0
416	20231221	141900	183281735	5040	5040	5040	5040	0
417	20231221	141800	183281735	5040	5040	5040	5040	0
418	20231221	141700	183281735	5040	5040	5040	5040	0
419	20231221	141600	183281735	5040	5020	5040	5020	12
420	20231221	141500	183221475	5040	5040	5040	5040	0
421	20231221	141400	183221475	5040	5040	5040	5040	1
422	20231221	141300	183216435	5020	5020	5020	5020	0
423	20231221	141200	183216435	5020	5020	5020	5020	0
424	20231221	141100	183216435	5020	5020	5020	5020	0
425	20231221	141000	183216435	5020	5020	5020	5020	0
426	20231221	140900	183216435	5020	5020	5020	5020	534
427	20231221	140800	180535755	5020	5020	5020	5020	0
428	20231221	140700	180535755	5020	5020	5020	5020	0
429	20231221	140600	180535755	5020	5020	5020	5020	0
430	20231221	140500	180535755	5020	5030	5030	5020	11
431	20231221	140400	180480465	5030	5030	5030	5030	0
432	20231221	140300	180480465	5030	5030	5030	5030	0
433	20231221	140200	180480465	5030	5030	5030	5030	0
434	20231221	140100	180480465	5030	5030	5030	5030	0
435	20231221	140000	180480465	5030	5030	5030	5030	0
436	20231221	135900	180480465	5030	5030	5030	5030	0
437	20231221	135800	180480465	5030	5030	5030	5030	0
438	20231221	135700	180480465	5030	5030	5030	5030	0
439	20231221	135600	180480465	5030	5030	5030	5030	0
440	20231221	135500	180480465	5030	5020	5030	5020	278
441	20231221	135400	179083125	5020	5020	5020	5020	11
442	20231221	135300	179027905	5010	5010	5010	5010	0
443	20231221	135200	179027905	5010	5010	5010	5010	0
444	20231221	135100	179027905	5010	5010	5010	5010	472
445	20231221	135000	176663185	5010	5010	5010	5010	0
446	20231221	134900	176663185	5010	5010	5010	5010	0
447	20231221	134800	176663185	5010	5010	5010	5010	0
448	20231221	134700	176663185	5010	5010	5010	5010	0
449	20231221	134600	176663185	5010	5010	5010	5010	40
450	20231221	134500	176462785	5010	5010	5010	5010	0
451	20231221	134400	176462785	5010	5010	5010	5010	0
452	20231221	134300	176462785	5010	5010	5010	5010	11
453	20231221	134200	176407675	5040	5040	5040	5040	1
454	20231221	134100	176402635	5010	5010	5010	5010	0
455	20231221	134000	176402635	5010	5010	5010	5010	551
456	20231221	133900	173642125	5010	5010	5010	5010	0
457	20231221	133800	173642125	5010	5010	5010	5010	0
458	20231221	133700	173642125	5010	5020	5020	5010	2
459	20231221	133600	173632095	5010	5010	5010	5010	0
460	20231221	133500	173632095	5010	5010	5010	5010	0
461	20231221	133400	173632095	5010	5010	5010	5010	0
462	20231221	133300	173632095	5010	5010	5010	5010	50
463	20231221	133200	173381595	5000	5000	5000	5000	11
464	20231221	133100	173326595	5000	5000	5000	5000	500
465	20231221	133000	170826595	5000	5000	5000	5000	0
466	20231221	132900	170826595	5000	5000	5000	5000	0
467	20231221	132800	170826595	5000	5030	5030	4995	8187
468	20231221	132700	129802370	5030	5030	5030	5030	271
469	20231221	132600	128439240	5060	5060	5060	5060	110
470	20231221	132500	127882640	5030	5030	5030	5030	0
471	20231221	132400	127882640	5030	5030	5030	5030	0
472	20231221	132300	127882640	5030	5030	5030	5030	0
473	20231221	132200	127882640	5030	5030	5030	5030	500
474	20231221	132100	125367640	5030	5030	5030	5030	0
475	20231221	132000	125367640	5030	5030	5030	5030	12
476	20231221	131900	125307280	5060	5060	5060	5060	0
477	20231221	131800	125307280	5060	5060	5060	5060	0
478	20231221	131700	125307280	5060	5060	5060	5060	0
479	20231221	131600	125307280	5060	5060	5060	5060	0
480	20231221	131500	125307280	5060	5060	5060	5060	0
481	20231221	131400	125307280	5060	5060	5060	5060	1
482	20231221	131300	125302220	5030	5030	5030	5030	200
483	20231221	131200	124296220	5060	5060	5060	5060	5
484	20231221	131100	124270920	5030	5030	5030	5030	0
485	20231221	131000	124270920	5030	5030	5030	5030	0
486	20231221	130900	124270920	5030	5040	5040	5030	12
487	20231221	130800	124210480	5040	5040	5040	5040	33
488	20231221	130700	124044160	5040	5040	5040	5040	0
489	20231221	130600	124044160	5040	5040	5040	5040	0
490	20231221	130500	124044160	5040	5040	5040	5040	0
491	20231221	130400	124044160	5040	5040	5040	5040	0
492	20231221	130300	124044160	5040	5040	5040	5040	0
493	20231221	130200	124044160	5040	5040	5040	5040	0
494	20231221	130100	124044160	5040	5040	5040	5040	0
495	20231221	130000	124044160	5040	5040	5040	5040	0
496	20231221	125900	124044160	5040	5040	5040	5040	0
497	20231221	125800	124044160	5040	5050	5050	5040	169
498	20231221	125700	123192200	5060	5060	5060	5060	0
499	20231221	125600	123192200	5060	5060	5060	5060	0
500	20231221	125500	123192200	5060	5060	5060	5060	0
501	20231221	125400	123192200	5060	5060	5060	5060	0
502	20231221	125300	123192200	5060	5060	5060	5060	0
503	20231221	125200	123192200	5060	5060	5060	5060	100
504	20231221	125100	122686200	5040	5040	5040	5040	0
505	20231221	125000	122686200	5040	5040	5040	5040	0
506	20231221	124900	122686200	5040	5040	5040	5040	0
507	20231221	124800	122686200	5040	5040	5040	5040	0
508	20231221	124700	122686200	5040	5040	5040	5040	12
509	20231221	124600	122625720	5070	5070	5070	5070	100
510	20231221	124500	122118720	5050	5050	5050	5050	2
511	20231221	124400	122108620	5050	5050	5050	5050	0
512	20231221	124300	122108620	5050	5050	5050	5050	0
513	20231221	124200	122108620	5050	5050	5050	5050	0
514	20231221	124100	122108620	5050	5050	5050	5050	0
515	20231221	124000	122108620	5050	5050	5050	5050	0
516	20231221	123900	122108620	5050	5050	5050	5050	0
517	20231221	123800	122108620	5050	5050	5050	5050	18
518	20231221	123700	122017720	5040	5040	5040	5040	0
519	20231221	123600	122017720	5040	5040	5040	5040	42
520	20231221	123500	121806040	5040	5040	5040	5040	950
521	20231221	123400	117018040	5040	5040	5040	5040	0
522	20231221	123300	117018040	5040	5040	5040	5040	601
523	20231221	123200	113989000	5050	5050	5050	5050	189
524	20231221	123100	113034550	5070	5070	5070	5070	0
525	20231221	123000	113034550	5070	5070	5070	5070	0
526	20231221	122900	113034550	5070	5070	5070	5070	0
527	20231221	122800	113034550	5070	5070	5070	5070	0
528	20231221	122700	113034550	5070	5070	5070	5070	1
529	20231221	122600	113029480	5050	5050	5050	5050	0
530	20231221	122500	113029480	5050	5050	5050	5050	12
531	20231221	122400	112968880	5050	5050	5050	5050	300
532	20231221	122300	111453880	5070	5070	5070	5070	0
533	20231221	122200	111453880	5070	5070	5070	5070	301
534	20231221	122100	109927810	5030	5030	5030	5030	0
535	20231221	122000	109927810	5030	5040	5040	5030	1967
536	20231221	121900	100024700	5070	5070	5070	5070	1
537	20231221	121800	100019630	5040	5040	5040	5040	0
538	20231221	121700	100019630	5040	5040	5040	5040	0
539	20231221	121600	100019630	5040	5040	5040	5040	0
540	20231221	121500	100019630	5040	5040	5040	5040	0
541	20231221	121400	100019630	5040	5040	5040	5040	12
542	20231221	121300	99959150	5070	5070	5070	5070	0
543	20231221	121200	99959150	5070	5070	5070	5070	0
544	20231221	121100	99959150	5070	5070	5070	5070	0
545	20231221	121000	99959150	5070	5070	5070	5070	0
546	20231221	120900	99959150	5070	5070	5070	5070	0
547	20231221	120800	99959150	5070	5070	5070	5070	0
548	20231221	120700	99959150	5070	5070	5070	5070	0
549	20231221	120600	99959150	5070	5070	5070	5070	0
550	20231221	120500	99959150	5070	5070	5070	5070	0
551	20231221	120400	99959150	5070	5040	5070	5040	18
552	20231221	120300	99868400	5040	5040	5040	5030	529
553	20231221	120200	97202360	5040	5040	5040	5040	0
554	20231221	120100	97202360	5040	5040	5040	5040	55
555	20231221	120000	96925160	5040	5040	5040	5040	0
556	20231221	115900	96925160	5040	5050	5050	5040	1273
557	20231221	115800	90508740	5050	5050	5050	5050	1
558	20231221	115700	90503690	5050	5050	5050	5050	215
559	20231221	115600	89417940	5040	5040	5040	5040	0
560	20231221	115500	89417940	5040	5050	5050	5040	5
561	20231221	115400	89392720	5050	5050	5050	5050	280
562	20231221	115300	87978720	5050	5050	5050	5050	100
563	20231221	115200	87473720	5040	5040	5040	5040	12
564	20231221	115100	87413240	5040	5050	5050	5040	327
565	20231221	115000	85765140	5050	5060	5060	5050	2483
566	20231221	114900	73224370	5060	5060	5060	5060	1258
567	20231221	114800	66858890	5060	5060	5060	5060	0
568	20231221	114700	66858890	5060	5070	5070	5060	837
569	20231221	114600	62620470	5070	5080	5080	5070	40
570	20231221	114500	62417660	5070	5070	5070	5070	0
571	20231221	114400	62417660	5070	5070	5070	5070	0
572	20231221	114300	62417660	5070	5070	5070	5070	1473
573	20231221	114200	54949550	5070	5080	5080	5070	400
574	20231221	114100	52919540	5080	5080	5080	5080	12
575	20231221	114000	52858580	5090	5090	5090	5090	0
576	20231221	113900	52858580	5090	5090	5090	5090	0
577	20231221	113800	52858580	5090	5090	5090	5090	0
578	20231221	113700	52858580	5090	5090	5090	5090	0
579	20231221	113600	52858580	5090	5090	5090	5090	0
580	20231221	113500	52858580	5090	5090	5090	5090	0
581	20231221	113400	52858580	5090	5090	5090	5090	0
582	20231221	113300	52858580	5090	5090	5090	5090	0
583	20231221	113200	52858580	5090	5090	5090	5090	0
584	20231221	113100	52858580	5090	5090	5090	5090	1
585	20231221	113000	52853490	5080	5080	5080	5080	271
586	20231221	112900	51476810	5090	5090	5090	5090	2133
587	20231221	112800	40619840	5090	5090	5090	5090	0
588	20231221	112700	40619840	5090	5100	5100	5090	203
589	20231221	112600	39586520	5100	5100	5100	5100	0
590	20231221	112500	39586520	5100	5100	5100	5100	0
591	20231221	112400	39586520	5100	5100	5100	5100	0
592	20231221	112300	39586520	5100	5100	5100	5100	0
593	20231221	112200	39586520	5100	5100	5100	5100	70
594	20231221	112100	39229520	5100	5100	5100	5100	0
595	20231221	112000	39229520	5100	5100	5100	5100	0
596	20231221	111900	39229520	5100	5100	5100	5100	1012
597	20231221	111800	34068320	5100	5100	5100	5100	0
598	20231221	111700	34068320	5100	5100	5100	5100	0
599	20231221	111600	34068320	5100	5100	5100	5100	0
600	20231221	111500	34068320	5100	5100	5100	5100	0
601	20231221	111400	34068320	5100	5100	5100	5100	0
602	20231221	111300	34068320	5100	5100	5100	5100	0
603	20231221	111200	34068320	5100	5100	5100	5100	0
604	20231221	111100	34068320	5100	5100	5100	5100	0
605	20231221	111000	34068320	5100	5100	5100	5100	0
606	20231221	110900	34068320	5100	5100	5100	5100	0
607	20231221	110800	34068320	5100	5100	5100	5100	26
608	20231221	110700	33935720	5110	5110	5110	5110	1
609	20231221	110600	33930610	5130	5130	5130	5130	0
610	20231221	110500	33930610	5130	5130	5130	5130	0
611	20231221	110400	33930610	5130	5130	5130	5130	0
612	20231221	110300	33930610	5130	5130	5130	5130	0
613	20231221	110200	33930610	5130	5130	5130	5130	1
614	20231221	110100	33925480	5100	5100	5100	5100	0
615	20231221	110000	33925480	5100	5100	5100	5100	254
616	20231221	105900	32630080	5100	5100	5100	5100	0
617	20231221	105800	32630080	5100	5100	5100	5100	170
618	20231221	105700	31763080	5130	5100	5130	5100	16
619	20231221	105600	31681360	5130	5130	5130	5130	0
620	20231221	105500	31681360	5130	5130	5130	5130	0
621	20231221	105400	31681360	5130	5130	5130	5130	1
622	20231221	105300	31676230	5100	5100	5100	5100	570
623	20231221	105200	28769230	5100	5100	5100	5100	0
624	20231221	105100	28769230	5100	5100	5100	5100	938
625	20231221	105000	23985430	5100	5130	5130	5100	446
626	20231221	104900	21710800	5100	5100	5100	5100	10
627	20231221	104800	21659800	5100	5100	5100	5100	0
628	20231221	104700	21659800	5100	5100	5100	5100	0
629	20231221	104600	21659800	5100	5110	5110	5100	12
630	20231221	104500	21598590	5120	5120	5120	5120	468
631	20231221	104400	19202430	5130	5130	5130	5130	0
632	20231221	104300	19202430	5130	5130	5130	5130	0
633	20231221	104200	19202430	5130	5130	5130	5130	0
634	20231221	104100	19202430	5130	5130	5130	5130	1
635	20231221	104000	19197300	5100	5100	5100	5100	0
636	20231221	103900	19197300	5100	5100	5100	5100	0
637	20231221	103800	19197300	5100	5100	5100	5100	0
638	20231221	103700	19197300	5100	5100	5100	5100	0
639	20231221	103600	19197300	5100	5100	5100	5100	47
640	20231221	103500	18957600	5100	5100	5100	5100	12
641	20231221	103400	18896400	5100	5100	5100	5100	0
642	20231221	103300	18896400	5100	5100	5100	5100	0
643	20231221	103200	18896400	5100	5100	5100	5100	0
644	20231221	103100	18896400	5100	5100	5100	5100	0
645	20231221	103000	18896400	5100	5130	5130	5100	485
646	20231221	102900	16418970	5120	5120	5120	5120	0
647	20231221	102800	16418970	5120	5120	5120	5120	0
648	20231221	102700	16418970	5120	5120	5120	5120	0
649	20231221	102600	16418970	5120	5120	5120	5120	0
650	20231221	102500	16418970	5120	5120	5120	5120	0
651	20231221	102400	16418970	5120	5120	5120	5120	176
652	20231221	102300	15517850	5120	5120	5120	5120	0
653	20231221	102200	15517850	5120	5120	5120	5120	0
654	20231221	102100	15517850	5120	5120	5120	5120	0
655	20231221	102000	15517850	5120	5120	5120	5120	0
656	20231221	101900	15517850	5120	5120	5120	5120	0
657	20231221	101800	15517850	5120	5120	5120	5120	0
658	20231221	101700	15517850	5120	5120	5120	5120	0
659	20231221	101600	15517850	5120	5120	5120	5120	0
660	20231221	101500	15517850	5120	5120	5120	5120	0
661	20231221	101400	15517850	5120	5120	5120	5120	218
662	20231221	101300	14401690	5120	5120	5120	5120	12
663	20231221	101200	14340250	5140	5140	5140	5140	0
664	20231221	101100	14340250	5140	5140	5140	5140	38
665	20231221	101000	14144930	5140	5140	5140	5140	1
666	20231221	100900	14139790	5140	5140	5140	5140	17
667	20231221	100800	14052410	5130	5130	5130	5130	0
668	20231221	100700	14052410	5130	5130	5130	5130	0
669	20231221	100600	14052410	5130	5130	5130	5130	0
670	20231221	100500	14052410	5130	5130	5130	5130	0
671	20231221	100400	14052410	5130	5130	5130	5130	0
672	20231221	100300	14052410	5130	5140	5140	5130	481
673	20231221	100200	11584490	5140	5140	5140	5140	62
674	20231221	100100	11265810	5160	5160	5160	5160	0
675	20231221	100000	11265810	5160	5160	5160	5160	0
676	20231221	095900	11265810	5160	5160	5160	5160	0
677	20231221	095800	11265810	5160	5160	5160	5160	0
678	20231221	095700	11265810	5160	5160	5160	5160	0
679	20231221	095600	11265810	5160	5160	5160	5160	0
680	20231221	095500	11265810	5160	5150	5160	5150	135
681	20231221	095400	10570010	5150	5150	5150	5150	0
682	20231221	095300	10570010	5150	5150	5150	5150	32
683	20231221	095200	10405210	5150	5150	5150	5150	159
684	20231221	095100	9586360	5150	5150	5150	5150	77
685	20231221	095000	9189810	5170	5170	5170	5170	0
686	20231221	094900	9189810	5170	5170	5170	5170	0
687	20231221	094800	9189810	5170	5170	5170	5170	0
688	20231221	094700	9189810	5170	5170	5170	5170	0
689	20231221	094600	9189810	5170	5170	5170	5170	0
690	20231221	094500	9189810	5170	5170	5170	5170	0
691	20231221	094400	9189810	5170	5170	5170	5170	0
692	20231221	094300	9189810	5170	5170	5170	5170	0
693	20231221	094200	9189810	5170	5170	5170	5170	0
694	20231221	094100	9189810	5170	5170	5170	5170	0
695	20231221	094000	9189810	5170	5130	5170	5130	13
696	20231221	093900	9123080	5170	5170	5170	5170	0
697	20231221	093800	9123080	5170	5170	5170	5170	1
698	20231221	093700	9117910	5170	5170	5170	5170	14
699	20231221	093600	9045530	5170	5170	5170	5170	0
700	20231221	093500	9045530	5170	5170	5170	5170	0
701	20231221	093400	9045530	5170	5170	5170	5170	0
702	20231221	093300	9045530	5170	5170	5170	5170	0
703	20231221	093200	9045530	5170	5170	5170	5170	1
704	20231221	093100	9040360	5180	5170	5180	5170	22
705	20231221	093000	8926610	5130	5170	5170	5130	34
706	20231221	092900	8752150	5130	5130	5130	5130	12
707	20231221	092800	8690590	5170	5170	5170	5170	0
708	20231221	092700	8690590	5170	5170	5170	5170	0
709	20231221	092600	8690590	5170	5170	5170	5170	0
710	20231221	092500	8690590	5170	5170	5170	5170	0
711	20231221	092400	8690590	5170	5170	5170	5170	0
712	20231221	092300	8690590	5170	5170	5170	5170	0
713	20231221	092200	8690590	5170	5170	5170	5170	94
714	20231221	092100	8204610	5170	5170	5170	5170	0
715	20231221	092000	8204610	5170	5170	5170	5170	0
716	20231221	091900	8204610	5170	5160	5170	5160	200
717	20231221	091800	7171000	5170	5170	5170	5170	0
718	20231221	091700	7171000	5170	5170	5170	5170	0
719	20231221	091600	7171000	5170	5170	5170	5170	0
720	20231221	091500	7171000	5170	5170	5170	5170	0
721	20231221	091400	7171000	5170	5170	5170	5170	0
722	20231221	091300	7171000	5170	5170	5170	5170	0
723	20231221	091200	7171000	5170	5170	5170	5170	0
724	20231221	091100	7171000	5170	5140	5170	5140	102
725	20231221	091000	6646660	5140	5140	5140	5140	131
726	20231221	090900	5973320	5200	5200	5200	5200	0
727	20231221	090800	5973320	5200	5160	5200	5160	14
728	20231221	090700	5901040	5140	5140	5140	5140	0
729	20231221	090600	5901040	5140	5140	5140	5140	275
730	20231221	090500	4487540	5140	5140	5140	5140	0
731	20231221	090400	4487540	5140	5140	5140	5140	0
732	20231221	090300	4487540	5140	5140	5140	5140	0
733	20231221	090200	4487540	5140	5140	5140	5140	0
734	20231221	090100	4487540	5140	5140	5140	5140	0
735	20231221	090000	4487540	5140	5200	5200	5140	863