KissMeData/435620/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	212500	250841740	9280	9280	9280	9280	52
3	20231221	212400	250841740	9280	9280	9280	9280	0
4	20231221	212300	250841740	9280	9280	9280	9280	0
5	20231221	212200	250841740	9280	9280	9280	9280	0
6	20231221	212100	250841740	9280	9280	9280	9280	0
7	20231221	212000	250841740	9280	9280	9280	9280	0
8	20231221	211900	250841740	9280	9280	9280	9280	0
9	20231221	211800	250841740	9280	9280	9280	9280	0
10	20231221	211700	250841740	9280	9280	9280	9280	0
11	20231221	211600	250841740	9280	9280	9280	9280	0
12	20231221	211500	250841740	9280	9280	9280	9280	0
13	20231221	211400	250841740	9280	9280	9280	9280	0
14	20231221	211300	250841740	9280	9280	9280	9280	0
15	20231221	211200	250841740	9280	9280	9280	9280	0
16	20231221	211100	250841740	9280	9280	9280	9280	0
17	20231221	211000	250841740	9280	9280	9280	9280	0
18	20231221	210900	250841740	9280	9280	9280	9280	0
19	20231221	210800	250841740	9280	9280	9280	9280	0
20	20231221	210700	250841740	9280	9280	9280	9280	0
21	20231221	210600	250841740	9280	9280	9280	9280	0
22	20231221	210500	250841740	9280	9280	9280	9280	0
23	20231221	210400	250841740	9280	9280	9280	9280	0
24	20231221	210300	250841740	9280	9280	9280	9280	0
25	20231221	210200	250841740	9280	9280	9280	9280	0
26	20231221	210100	250841740	9280	9280	9280	9280	0
27	20231221	210000	250841740	9280	9280	9280	9280	0
28	20231221	205900	250841740	9280	9280	9280	9280	0
29	20231221	205800	250841740	9280	9280	9280	9280	0
30	20231221	205700	250841740	9280	9280	9280	9280	0
31	20231221	205600	250841740	9280	9280	9280	9280	0
32	20231221	205500	250841740	9280	9280	9280	9280	52
33	20231221	205400	250841740	9280	9280	9280	9280	0
34	20231221	205300	250841740	9280	9280	9280	9280	0
35	20231221	205200	250841740	9280	9280	9280	9280	0
36	20231221	205100	250841740	9280	9280	9280	9280	0
37	20231221	205000	250841740	9280	9280	9280	9280	0
38	20231221	204900	250841740	9280	9280	9280	9280	0
39	20231221	204800	250841740	9280	9280	9280	9280	0
40	20231221	204700	250841740	9280	9280	9280	9280	0
41	20231221	204600	250841740	9280	9280	9280	9280	0
42	20231221	204500	250841740	9280	9280	9280	9280	0
43	20231221	204400	250841740	9280	9280	9280	9280	0
44	20231221	204300	250841740	9280	9280	9280	9280	0
45	20231221	204200	250841740	9280	9280	9280	9280	0
46	20231221	204100	250841740	9280	9280	9280	9280	0
47	20231221	204000	250841740	9280	9280	9280	9280	0
48	20231221	203900	250841740	9280	9280	9280	9280	0
49	20231221	203800	250841740	9280	9280	9280	9280	0
50	20231221	203700	250841740	9280	9280	9280	9280	0
51	20231221	203600	250841740	9280	9280	9280	9280	0
52	20231221	203500	250841740	9280	9280	9280	9280	0
53	20231221	203400	250841740	9280	9280	9280	9280	0
54	20231221	203300	250841740	9280	9280	9280	9280	0
55	20231221	203200	250841740	9280	9280	9280	9280	0
56	20231221	203100	250841740	9280	9280	9280	9280	0
57	20231221	203000	250841740	9280	9280	9280	9280	0
58	20231221	202900	250841740	9280	9280	9280	9280	0
59	20231221	202800	250841740	9280	9280	9280	9280	0
60	20231221	202700	250841740	9280	9280	9280	9280	0
61	20231221	202600	250841740	9280	9280	9280	9280	0
62	20231221	202500	250841740	9280	9280	9280	9280	52
63	20231221	202400	250841740	9280	9280	9280	9280	0
64	20231221	202300	250841740	9280	9280	9280	9280	0
65	20231221	202200	250841740	9280	9280	9280	9280	0
66	20231221	202100	250841740	9280	9280	9280	9280	0
67	20231221	202000	250841740	9280	9280	9280	9280	0
68	20231221	201900	250841740	9280	9280	9280	9280	0
69	20231221	201800	250841740	9280	9280	9280	9280	0
70	20231221	201700	250841740	9280	9280	9280	9280	0
71	20231221	201600	250841740	9280	9280	9280	9280	0
72	20231221	201500	250841740	9280	9280	9280	9280	0
73	20231221	201400	250841740	9280	9280	9280	9280	0
74	20231221	201300	250841740	9280	9280	9280	9280	0
75	20231221	201200	250841740	9280	9280	9280	9280	0
76	20231221	201100	250841740	9280	9280	9280	9280	0
77	20231221	201000	250841740	9280	9280	9280	9280	0
78	20231221	200900	250841740	9280	9280	9280	9280	0
79	20231221	200800	250841740	9280	9280	9280	9280	0
80	20231221	200700	250841740	9280	9280	9280	9280	0
81	20231221	200600	250841740	9280	9280	9280	9280	0
82	20231221	200500	250841740	9280	9280	9280	9280	0
83	20231221	200400	250841740	9280	9280	9280	9280	0
84	20231221	200300	250841740	9280	9280	9280	9280	0
85	20231221	200200	250841740	9280	9280	9280	9280	0
86	20231221	200100	250841740	9280	9280	9280	9280	0
87	20231221	200000	250841740	9280	9280	9280	9280	0
88	20231221	195900	250841740	9280	9280	9280	9280	0
89	20231221	195800	250841740	9280	9280	9280	9280	0
90	20231221	195700	250841740	9280	9280	9280	9280	0
91	20231221	195600	250841740	9280	9280	9280	9280	0
92	20231221	195500	250841740	9280	9280	9280	9280	52
93	20231221	195400	250841740	9280	9280	9280	9280	0
94	20231221	195300	250841740	9280	9280	9280	9280	0
95	20231221	195200	250841740	9280	9280	9280	9280	0
96	20231221	195100	250841740	9280	9280	9280	9280	0
97	20231221	195000	250841740	9280	9280	9280	9280	0
98	20231221	194900	250841740	9280	9280	9280	9280	0
99	20231221	194800	250841740	9280	9280	9280	9280	0
100	20231221	194700	250841740	9280	9280	9280	9280	0
101	20231221	194600	250841740	9280	9280	9280	9280	0
102	20231221	194500	250841740	9280	9280	9280	9280	0
103	20231221	194400	250841740	9280	9280	9280	9280	0
104	20231221	194300	250841740	9280	9280	9280	9280	0
105	20231221	194200	250841740	9280	9280	9280	9280	0
106	20231221	194100	250841740	9280	9280	9280	9280	0
107	20231221	194000	250841740	9280	9280	9280	9280	0
108	20231221	193900	250841740	9280	9280	9280	9280	0
109	20231221	193800	250841740	9280	9280	9280	9280	0
110	20231221	193700	250841740	9280	9280	9280	9280	0
111	20231221	193600	250841740	9280	9280	9280	9280	0
112	20231221	193500	250841740	9280	9280	9280	9280	0
113	20231221	193400	250841740	9280	9280	9280	9280	0
114	20231221	193300	250841740	9280	9280	9280	9280	0
115	20231221	193200	250841740	9280	9280	9280	9280	0
116	20231221	193100	250841740	9280	9280	9280	9280	0
117	20231221	193000	250841740	9280	9280	9280	9280	0
118	20231221	192900	250841740	9280	9280	9280	9280	0
119	20231221	192800	250841740	9280	9280	9280	9280	0
120	20231221	192700	250841740	9280	9280	9280	9280	0
121	20231221	192600	250841740	9280	9280	9280	9280	0
122	20231221	192500	250841740	9280	9280	9280	9280	52
123	20231221	192400	250841740	9280	9280	9280	9280	0
124	20231221	192300	250841740	9280	9280	9280	9280	0
125	20231221	192200	250841740	9280	9280	9280	9280	0
126	20231221	192100	250841740	9280	9280	9280	9280	0
127	20231221	192000	250841740	9280	9280	9280	9280	0
128	20231221	191900	250841740	9280	9280	9280	9280	0
129	20231221	191800	250841740	9280	9280	9280	9280	0
130	20231221	191700	250841740	9280	9280	9280	9280	0
131	20231221	191600	250841740	9280	9280	9280	9280	0
132	20231221	191500	250841740	9280	9280	9280	9280	0
133	20231221	191400	250841740	9280	9280	9280	9280	0
134	20231221	191300	250841740	9280	9280	9280	9280	0
135	20231221	191200	250841740	9280	9280	9280	9280	0
136	20231221	191100	250841740	9280	9280	9280	9280	0
137	20231221	191000	250841740	9280	9280	9280	9280	0
138	20231221	190900	250841740	9280	9280	9280	9280	0
139	20231221	190800	250841740	9280	9280	9280	9280	0
140	20231221	190700	250841740	9280	9280	9280	9280	0
141	20231221	190600	250841740	9280	9280	9280	9280	0
142	20231221	190500	250841740	9280	9280	9280	9280	0
143	20231221	190400	250841740	9280	9280	9280	9280	0
144	20231221	190300	250841740	9280	9280	9280	9280	0
145	20231221	190200	250841740	9280	9280	9280	9280	0
146	20231221	190100	250841740	9280	9280	9280	9280	0
147	20231221	190000	250841740	9280	9280	9280	9280	0
148	20231221	185900	250841740	9280	9280	9280	9280	0
149	20231221	185800	250841740	9280	9280	9280	9280	0
150	20231221	185700	250841740	9280	9280	9280	9280	0
151	20231221	185600	250841740	9280	9280	9280	9280	0
152	20231221	185500	250841740	9280	9280	9280	9280	52
153	20231221	185400	250841740	9280	9280	9280	9280	0
154	20231221	185300	250841740	9280	9280	9280	9280	0
155	20231221	185200	250841740	9280	9280	9280	9280	0
156	20231221	185100	250841740	9280	9280	9280	9280	0
157	20231221	185000	250841740	9280	9280	9280	9280	0
158	20231221	184900	250841740	9280	9280	9280	9280	0
159	20231221	184800	250841740	9280	9280	9280	9280	0
160	20231221	184700	250841740	9280	9280	9280	9280	0
161	20231221	184600	250841740	9280	9280	9280	9280	0
162	20231221	184500	250841740	9280	9280	9280	9280	0
163	20231221	184400	250841740	9280	9280	9280	9280	0
164	20231221	184300	250841740	9280	9280	9280	9280	0
165	20231221	184200	250841740	9280	9280	9280	9280	0
166	20231221	184100	250841740	9280	9280	9280	9280	0
167	20231221	184000	250841740	9280	9280	9280	9280	0
168	20231221	183900	250841740	9280	9280	9280	9280	0
169	20231221	183800	250841740	9280	9280	9280	9280	0
170	20231221	183700	250841740	9280	9280	9280	9280	0
171	20231221	183600	250841740	9280	9280	9280	9280	0
172	20231221	183500	250841740	9280	9280	9280	9280	0
173	20231221	183400	250841740	9280	9280	9280	9280	0
174	20231221	183300	250841740	9280	9280	9280	9280	0
175	20231221	183200	250841740	9280	9280	9280	9280	0
176	20231221	183100	250841740	9280	9280	9280	9280	0
177	20231221	183000	250841740	9280	9280	9280	9280	0
178	20231221	182900	250841740	9280	9280	9280	9280	0
179	20231221	182800	250841740	9280	9280	9280	9280	0
180	20231221	182700	250841740	9280	9280	9280	9280	0
181	20231221	182600	250841740	9280	9280	9280	9280	0
182	20231221	182500	250841740	9280	9280	9280	9280	52
183	20231221	182400	250841740	9280	9280	9280	9280	0
184	20231221	182300	250841740	9280	9280	9280	9280	0
185	20231221	182200	250841740	9280	9280	9280	9280	0
186	20231221	182100	250841740	9280	9280	9280	9280	0
187	20231221	182000	250841740	9280	9280	9280	9280	0
188	20231221	181900	250841740	9280	9280	9280	9280	0
189	20231221	181800	250841740	9280	9280	9280	9280	0
190	20231221	181700	250841740	9280	9280	9280	9280	0
191	20231221	181600	250841740	9280	9280	9280	9280	0
192	20231221	181500	250841740	9280	9280	9280	9280	0
193	20231221	181400	250841740	9280	9280	9280	9280	0
194	20231221	181300	250841740	9280	9280	9280	9280	0
195	20231221	181200	250841740	9280	9280	9280	9280	0
196	20231221	181100	250841740	9280	9280	9280	9280	0
197	20231221	181000	250841740	9280	9280	9280	9280	0
198	20231221	180900	250841740	9280	9280	9280	9280	0
199	20231221	180800	250841740	9280	9280	9280	9280	0
200	20231221	180700	250841740	9280	9280	9280	9280	0
201	20231221	180600	250841740	9280	9280	9280	9280	0
202	20231221	180500	250841740	9280	9280	9280	9280	0
203	20231221	180400	250841740	9280	9280	9280	9280	0
204	20231221	180300	250841740	9280	9280	9280	9280	0
205	20231221	180200	250841740	9280	9280	9280	9280	0
206	20231221	180100	250841740	9280	9280	9280	9280	0
207	20231221	180000	250841740	9280	9280	9280	9280	0
208	20231221	175900	250841740	9280	9280	9280	9280	0
209	20231221	175800	250841740	9280	9280	9280	9280	0
210	20231221	175700	250841740	9280	9280	9280	9280	0
211	20231221	175600	250841740	9280	9280	9280	9280	0
212	20231221	175500	250841740	9280	9280	9280	9280	52
213	20231221	175400	250841740	9280	9280	9280	9280	0
214	20231221	175300	250841740	9280	9280	9280	9280	0
215	20231221	175200	250841740	9280	9280	9280	9280	0
216	20231221	175100	250841740	9280	9280	9280	9280	0
217	20231221	175000	250841740	9280	9280	9280	9280	0
218	20231221	174900	250841740	9280	9280	9280	9280	0
219	20231221	174800	250841740	9280	9280	9280	9280	0
220	20231221	174700	250841740	9280	9280	9280	9280	0
221	20231221	174600	250841740	9280	9280	9280	9280	0
222	20231221	174500	250841740	9280	9280	9280	9280	0
223	20231221	174400	250841740	9280	9280	9280	9280	0
224	20231221	174300	250841740	9280	9280	9280	9280	0
225	20231221	174200	250841740	9280	9280	9280	9280	0
226	20231221	174100	250841740	9280	9280	9280	9280	0
227	20231221	174000	250841740	9280	9280	9280	9280	0
228	20231221	173900	250841740	9280	9280	9280	9280	0
229	20231221	173800	250841740	9280	9280	9280	9280	0
230	20231221	173700	250841740	9280	9280	9280	9280	0
231	20231221	173600	250841740	9280	9280	9280	9280	0
232	20231221	173500	250841740	9280	9280	9280	9280	0
233	20231221	173400	250841740	9280	9280	9280	9280	0
234	20231221	173300	250841740	9280	9280	9280	9280	0
235	20231221	173200	250841740	9280	9280	9280	9280	0
236	20231221	173100	250841740	9280	9280	9280	9280	0
237	20231221	173000	250841740	9280	9280	9280	9280	0
238	20231221	172900	250841740	9280	9280	9280	9280	0
239	20231221	172800	250841740	9280	9280	9280	9280	0
240	20231221	172700	250841740	9280	9280	9280	9280	0
241	20231221	172600	250841740	9280	9280	9280	9280	0
242	20231221	172500	250841740	9280	9280	9280	9280	52
243	20231221	172400	250841740	9280	9280	9280	9280	0
244	20231221	172300	250841740	9280	9280	9280	9280	0
245	20231221	172200	250841740	9280	9280	9280	9280	0
246	20231221	172100	250841740	9280	9280	9280	9280	0
247	20231221	172000	250841740	9280	9280	9280	9280	0
248	20231221	171900	250841740	9280	9280	9280	9280	0
249	20231221	171800	250841740	9280	9280	9280	9280	0
250	20231221	171700	250841740	9280	9280	9280	9280	0
251	20231221	171600	250841740	9280	9280	9280	9280	0
252	20231221	171500	250841740	9280	9280	9280	9280	0
253	20231221	171400	250841740	9280	9280	9280	9280	0
254	20231221	171300	250841740	9280	9280	9280	9280	0
255	20231221	171200	250841740	9280	9280	9280	9280	0
256	20231221	171100	250841740	9280	9280	9280	9280	0
257	20231221	171000	250841740	9280	9280	9280	9280	0
258	20231221	170900	250841740	9280	9280	9280	9280	0
259	20231221	170800	250841740	9280	9280	9280	9280	0
260	20231221	170700	250841740	9280	9280	9280	9280	0
261	20231221	170600	250841740	9280	9280	9280	9280	0
262	20231221	170500	250841740	9280	9280	9280	9280	0
263	20231221	170400	250841740	9280	9280	9280	9280	0
264	20231221	170300	250841740	9280	9280	9280	9280	0
265	20231221	170200	250841740	9280	9280	9280	9280	0
266	20231221	170100	250841740	9280	9280	9280	9280	0
267	20231221	170000	250841740	9280	9280	9280	9280	0
268	20231221	165900	250841740	9280	9280	9280	9280	0
269	20231221	165800	250841740	9280	9280	9280	9280	0
270	20231221	165700	250841740	9280	9280	9280	9280	0
271	20231221	165600	250841740	9280	9280	9280	9280	0
272	20231221	165500	250841740	9280	9280	9280	9280	52
273	20231221	165400	250841740	9280	9280	9280	9280	0
274	20231221	165300	250841740	9280	9280	9280	9280	0
275	20231221	165200	250841740	9280	9280	9280	9280	0
276	20231221	165100	250841740	9280	9280	9280	9280	0
277	20231221	165000	250841740	9280	9280	9280	9280	0
278	20231221	164900	250841740	9280	9280	9280	9280	0
279	20231221	164800	250841740	9280	9280	9280	9280	0
280	20231221	164700	250841740	9280	9280	9280	9280	0
281	20231221	164600	250841740	9280	9280	9280	9280	0
282	20231221	164500	250841740	9280	9280	9280	9280	0
283	20231221	164400	250841740	9280	9280	9280	9280	0
284	20231221	164300	250841740	9280	9280	9280	9280	0
285	20231221	164200	250841740	9280	9280	9280	9280	0
286	20231221	164100	250841740	9280	9280	9280	9280	0
287	20231221	164000	250841740	9280	9280	9280	9280	0
288	20231221	163900	250841740	9280	9280	9280	9280	0
289	20231221	163800	250841740	9280	9280	9280	9280	0
290	20231221	163700	250841740	9280	9280	9280	9280	0
291	20231221	163600	250841740	9280	9280	9280	9280	0
292	20231221	163500	250841740	9280	9280	9280	9280	0
293	20231221	163400	250841740	9280	9280	9280	9280	0
294	20231221	163300	250841740	9280	9280	9280	9280	0
295	20231221	163200	250841740	9280	9280	9280	9280	0
296	20231221	163100	250841740	9280	9280	9280	9280	0
297	20231221	163000	250841740	9280	9280	9280	9280	0
298	20231221	162900	250841740	9280	9280	9280	9280	0
299	20231221	162800	250841740	9280	9280	9280	9280	0
300	20231221	162700	250841740	9280	9280	9280	9280	0
301	20231221	162600	250841740	9280	9280	9280	9280	0
302	20231221	162500	250841740	9280	9280	9280	9280	52
303	20231221	162400	250841740	9280	9280	9280	9280	0
304	20231221	162300	250841740	9280	9280	9280	9280	0
305	20231221	162200	250841740	9280	9280	9280	9280	0
306	20231221	162100	250841740	9280	9280	9280	9280	0
307	20231221	162000	250841740	9280	9280	9280	9280	0
308	20231221	161900	250841740	9280	9280	9280	9280	0
309	20231221	161800	250841740	9280	9280	9280	9280	0
310	20231221	161700	250841740	9280	9280	9280	9280	0
311	20231221	161600	250841740	9280	9280	9280	9280	0
312	20231221	161500	250841740	9280	9280	9280	9280	0
313	20231221	161400	250841740	9280	9280	9280	9280	0
314	20231221	161300	250841740	9280	9280	9280	9280	0
315	20231221	161200	250841740	9280	9280	9280	9280	0
316	20231221	161100	250841740	9280	9280	9280	9280	0
317	20231221	161000	250841740	9280	9280	9280	9280	0
318	20231221	160900	250841740	9280	9280	9280	9280	0
319	20231221	160800	250841740	9280	9280	9280	9280	0
320	20231221	160700	250841740	9280	9280	9280	9280	0
321	20231221	160600	250841740	9280	9280	9280	9280	0
322	20231221	160500	250841740	9280	9280	9280	9280	0
323	20231221	160400	250841740	9280	9280	9280	9280	0
324	20231221	160300	250841740	9280	9280	9280	9280	0
325	20231221	160200	250841740	9280	9280	9280	9280	0
326	20231221	160100	250841740	9280	9280	9280	9280	0
327	20231221	160000	250841740	9280	9280	9280	9280	0
328	20231221	155900	250841740	9280	9280	9280	9280	0
329	20231221	155800	250841740	9280	9280	9280	9280	0
330	20231221	155700	250841740	9280	9280	9280	9280	0
331	20231221	155600	250841740	9280	9280	9280	9280	0
332	20231221	155500	250841740	9280	9280	9280	9280	52
333	20231221	155400	250841740	9280	9280	9280	9280	0
334	20231221	155300	250841740	9280	9280	9280	9280	0
335	20231221	155200	250841740	9280	9280	9280	9280	0
336	20231221	155100	250841740	9280	9280	9280	9280	0
337	20231221	155000	250841740	9280	9280	9280	9280	0
338	20231221	154900	250841740	9280	9280	9280	9280	0
339	20231221	154800	250841740	9280	9280	9280	9280	0
340	20231221	154700	250841740	9280	9280	9280	9280	0
341	20231221	154600	250841740	9280	9280	9280	9280	0
342	20231221	154500	250841740	9280	9280	9280	9280	0
343	20231221	154400	250841740	9280	9280	9280	9280	0
344	20231221	154300	250841740	9280	9280	9280	9280	0
345	20231221	154200	250841740	9280	9280	9280	9280	0
346	20231221	154100	250841740	9280	9280	9280	9280	0
347	20231221	154000	250841740	9280	9280	9280	9280	0
348	20231221	153900	250841740	9280	9280	9280	9280	0
349	20231221	153800	250841740	9280	9280	9280	9280	0
350	20231221	153700	250841740	9280	9280	9280	9280	0
351	20231221	153600	250841740	9280	9280	9280	9280	0
352	20231221	153500	250841740	9280	9280	9280	9280	0
353	20231221	153400	250841740	9280	9280	9280	9280	0
354	20231221	153300	250841740	9280	9280	9280	9280	0
355	20231221	153200	250841740	9280	9280	9280	9280	0
356	20231221	153100	250841740	9280	9280	9280	9280	0
357	20231221	153000	250841740	9280	9280	9280	9280	52
358	20231221	152900	250359180	9280	9280	9280	9280	0
359	20231221	152800	250359180	9280	9280	9280	9280	0
360	20231221	152700	250359180	9280	9280	9280	9280	0
361	20231221	152600	250359180	9280	9280	9280	9280	0
362	20231221	152500	250359180	9280	9280	9280	9280	0
363	20231221	152400	250359180	9280	9280	9280	9280	0
364	20231221	152300	250359180	9280	9280	9280	9280	0
365	20231221	152200	250359180	9280	9280	9280	9280	0
366	20231221	152100	250359180	9280	9280	9280	9280	0
367	20231221	152000	250359180	9280	9280	9280	9280	0
368	20231221	151900	250359180	9280	9250	9280	9250	6
369	20231221	151800	250303530	9240	9240	9250	9240	138
370	20231221	151700	249028360	9250	9280	9280	9250	113
371	20231221	151600	247982750	9290	9290	9290	9290	6
372	20231221	151500	247927010	9270	9290	9290	9270	37
373	20231221	151400	247583450	9290	9300	9300	9290	62
374	20231221	151300	247007210	9300	9300	9300	9300	25
375	20231221	151200	246774710	9300	9290	9300	9280	25
376	20231221	151100	246542530	9300	9300	9300	9300	25
377	20231221	151000	246310030	9300	9300	9300	9300	32
378	20231221	150900	246012430	9300	9300	9300	9300	31
379	20231221	150800	245724130	9240	9240	9240	9240	140
380	20231221	150700	244430530	9300	9310	9310	9300	63
381	20231221	150600	243844260	9330	9320	9330	9310	92
382	20231221	150500	242986760	9310	9310	9320	9310	170
383	20231221	150400	241403510	9310	9310	9310	9310	32
384	20231221	150300	241105590	9230	9300	9330	9230	116
385	20231221	150200	240032450	9310	9300	9310	9300	38
386	20231221	150100	239678730	9310	9310	9310	9310	31
387	20231221	150000	239390120	9300	9300	9300	9300	12
388	20231221	145900	239278520	9330	9330	9330	9330	31
389	20231221	145800	238989290	9330	9330	9330	9330	26
390	20231221	145700	238746710	9330	9320	9330	9320	54
391	20231221	145600	238242920	9300	9240	9300	9230	136
392	20231221	145500	236986850	9240	9240	9240	9240	25
393	20231221	145400	236755850	9240	9240	9240	9240	140
394	20231221	145300	235462250	9240	9240	9240	9230	1034
395	20231221	145200	225908690	9230	9220	9230	9220	33
396	20231221	145100	225604200	9230	9230	9230	9230	1247
397	20231221	145000	214094390	9230	9230	9230	9230	26
398	20231221	144900	213854410	9230	9230	9230	9220	125
399	20231221	144800	212701400	9230	9230	9230	9230	381
400	20231221	144700	209184770	9230	9230	9230	9230	26
401	20231221	144600	208944790	9230	9230	9230	9220	80
402	20231221	144500	208206870	9230	9220	9230	9220	30
403	20231221	144400	207930020	9220	9220	9220	9220	32
404	20231221	144300	207634980	9220	9220	9220	9220	31
405	20231221	144200	207349160	9230	9230	9230	9230	26
406	20231221	144100	207109180	9230	9230	9230	9230	31
407	20231221	144000	206823050	9230	9220	9230	9220	51
408	20231221	143900	206352630	9220	9230	9230	9220	44
409	20231221	143800	205946750	9230	9220	9230	9220	13
410	20231221	143700	205826830	9220	9220	9220	9220	26
411	20231221	143600	205587110	9220	9220	9220	9220	31
412	20231221	143500	205301290	9220	9230	9230	9220	39
413	20231221	143400	204941390	9230	9230	9230	9230	26
414	20231221	143300	204701410	9230	9220	9230	9220	29
415	20231221	143200	204433980	9220	9220	9220	9220	46
416	20231221	143100	204009860	9220	9220	9220	9220	21
417	20231221	143000	203816240	9220	9220	9220	9220	21
418	20231221	142900	203622620	9220	9220	9220	9220	6
419	20231221	142800	203567300	9220	9230	9230	9220	13
420	20231221	142700	203447390	9220	9220	9220	9220	10
421	20231221	142600	203355190	9220	9220	9220	9220	5
422	20231221	142500	203309090	9210	9210	9210	9200	61
423	20231221	142400	202747770	9200	9200	9200	9200	0
424	20231221	142300	202747770	9200	9200	9200	9200	0
425	20231221	142200	202747770	9200	9200	9200	9200	0
426	20231221	142100	202747770	9200	9200	9200	9200	69
427	20231221	142000	202112970	9200	9200	9200	9200	0
428	20231221	141900	202112970	9200	9200	9200	9200	0
429	20231221	141800	202112970	9200	9200	9200	9200	54
430	20231221	141700	201616170	9200	9200	9200	9200	0
431	20231221	141600	201616170	9200	9200	9200	9200	0
432	20231221	141500	201616170	9200	9200	9200	9200	0
433	20231221	141400	201616170	9200	9200	9200	9200	66
434	20231221	141300	201008970	9210	9210	9210	9210	0
435	20231221	141200	201008970	9210	9210	9210	9210	0
436	20231221	141100	201008970	9210	9200	9210	9200	58
437	20231221	141000	200475350	9210	9210	9210	9210	0
438	20231221	140900	200475350	9210	9210	9210	9210	0
439	20231221	140800	200475350	9210	9210	9210	9210	0
440	20231221	140700	200475350	9210	9210	9210	9210	55
441	20231221	140600	199968800	9210	9210	9210	9210	0
442	20231221	140500	199968800	9210	9210	9210	9210	0
443	20231221	140400	199968800	9210	9210	9210	9210	54
444	20231221	140300	199471460	9210	9210	9210	9210	0
445	20231221	140200	199471460	9210	9210	9210	9210	0
446	20231221	140100	199471460	9210	9210	9210	9210	0
447	20231221	140000	199471460	9210	9210	9210	9210	64
448	20231221	135900	198882020	9210	9210	9210	9210	0
449	20231221	135800	198882020	9210	9210	9210	9210	0
450	20231221	135700	198882020	9210	9210	9210	9210	59
451	20231221	135600	198338630	9210	9210	9210	9210	0
452	20231221	135500	198338630	9210	9210	9210	9210	0
453	20231221	135400	198338630	9210	9210	9210	9210	0
454	20231221	135300	198338630	9210	9210	9210	9210	71
455	20231221	135200	197684720	9210	9210	9210	9210	0
456	20231221	135100	197684720	9210	9210	9210	9210	0
457	20231221	135000	197684720	9210	9210	9210	9210	52
458	20231221	134900	197205800	9220	9220	9220	9220	0
459	20231221	134800	197205800	9220	9220	9220	9220	0
460	20231221	134700	197205800	9220	9220	9220	9220	24
461	20231221	134600	196984520	9210	9210	9210	9210	65
462	20231221	134500	196385870	9210	9210	9210	9210	0
463	20231221	134400	196385870	9210	9210	9210	9210	0
464	20231221	134300	196385870	9210	9210	9210	9210	458
465	20231221	134200	192167690	9210	9210	9210	9210	0
466	20231221	134100	192167690	9210	9210	9210	9210	0
467	20231221	134000	192167690	9210	9210	9210	9210	66
468	20231221	133900	191559830	9210	9210	9210	9210	0
469	20231221	133800	191559830	9210	9210	9210	9210	0
470	20231221	133700	191559830	9210	9210	9210	9210	0
471	20231221	133600	191559830	9210	9210	9210	9210	313
472	20231221	133500	188677100	9210	9210	9210	9210	0
473	20231221	133400	188677100	9210	9210	9210	9210	0
474	20231221	133300	188677100	9210	9210	9210	9210	69
475	20231221	133200	188041610	9210	9210	9210	9210	0
476	20231221	133100	188041610	9210	9210	9210	9210	0
477	20231221	133000	188041610	9210	9210	9210	9210	0
478	20231221	132900	188041610	9210	9210	9210	9210	54
479	20231221	132800	187544270	9210	9210	9210	9210	69
480	20231221	132700	186908780	9210	9210	9210	9210	0
481	20231221	132600	186908780	9210	9210	9210	9210	72
482	20231221	132500	186245660	9210	9210	9210	9210	0
483	20231221	132400	186245660	9210	9210	9210	9210	0
484	20231221	132300	186245660	9210	9210	9210	9210	0
485	20231221	132200	186245660	9210	9210	9210	9210	51
486	20231221	132100	185775950	9220	9220	9220	9220	0
487	20231221	132000	185775950	9220	9220	9220	9220	2
488	20231221	131900	185757510	9210	9210	9210	9210	61
489	20231221	131800	185195700	9210	9210	9210	9210	0
490	20231221	131700	185195700	9210	9210	9210	9210	0
491	20231221	131600	185195700	9210	9210	9210	9210	1
492	20231221	131500	185186490	9210	9210	9210	9210	49
493	20231221	131400	184735200	9210	9210	9210	9210	0
494	20231221	131300	184735200	9210	9210	9210	9210	0
495	20231221	131200	184735200	9210	9210	9210	9210	0
496	20231221	131100	184735200	9210	9220	9220	9210	2520
497	20231221	131000	161518190	9220	9220	9220	9220	1
498	20231221	130900	161508970	9220	9220	9220	9220	0
499	20231221	130800	161508970	9220	9220	9220	9220	51
500	20231221	130700	161038750	9220	9220	9220	9220	0
501	20231221	130600	161038750	9220	9220	9220	9220	0
502	20231221	130500	161038750	9220	9220	9220	9220	49
503	20231221	130400	160586970	9220	9220	9220	9220	0
504	20231221	130300	160586970	9220	9220	9220	9220	0
505	20231221	130200	160586970	9220	9220	9220	9220	0
506	20231221	130100	160586970	9220	9230	9230	9220	894
507	20231221	130000	152336000	9220	9220	9220	9220	0
508	20231221	125900	152336000	9220	9220	9220	9220	53
509	20231221	125800	151847340	9210	9210	9210	9210	35
510	20231221	125700	151524990	9210	9210	9210	9210	0
511	20231221	125600	151524990	9210	9210	9210	9210	0
512	20231221	125500	151524990	9210	9210	9210	9210	0
513	20231221	125400	151524990	9210	9210	9210	9210	57
514	20231221	125300	151000020	9210	9210	9210	9210	0
515	20231221	125200	151000020	9210	9210	9210	9210	0
516	20231221	125100	151000020	9210	9210	9210	9210	43
517	20231221	125000	150603990	9220	9220	9220	9220	0
518	20231221	124900	150603990	9220	9220	9220	9220	0
519	20231221	124800	150603990	9220	9220	9220	9220	10
520	20231221	124700	150511790	9220	9220	9220	9220	29
521	20231221	124600	150244410	9210	9210	9210	9210	36
522	20231221	124500	149912850	9210	9210	9210	9210	0
523	20231221	124400	149912850	9210	9210	9210	9210	1
524	20231221	124300	149903640	9210	9210	9210	9210	0
525	20231221	124200	149903640	9210	9210	9210	9210	0
526	20231221	124100	149903640	9210	9210	9210	9210	0
527	20231221	124000	149903640	9210	9210	9210	9210	51
528	20231221	123900	149433930	9210	9210	9210	9210	0
529	20231221	123800	149433930	9210	9210	9210	9210	0
530	20231221	123700	149433930	9210	9210	9210	9210	49
531	20231221	123600	148982640	9210	9210	9210	9210	0
532	20231221	123500	148982640	9210	9210	9210	9210	0
533	20231221	123400	148982640	9210	9210	9210	9210	0
534	20231221	123300	148982640	9210	9210	9210	9210	51
535	20231221	123200	148512930	9210	9210	9210	9210	0
536	20231221	123100	148512930	9210	9210	9210	9210	0
537	20231221	123000	148512930	9210	9210	9210	9210	49
538	20231221	122900	148061640	9210	9210	9210	9210	0
539	20231221	122800	148061640	9210	9210	9210	9210	0
540	20231221	122700	148061640	9210	9210	9210	9210	0
541	20231221	122600	148061640	9210	9210	9210	9210	59
542	20231221	122500	147518250	9210	9210	9210	9210	0
543	20231221	122400	147518250	9210	9210	9210	9210	0
544	20231221	122300	147518250	9210	9210	9210	9210	41
545	20231221	122200	147140640	9220	9220	9220	9220	0
546	20231221	122100	147140640	9220	9220	9220	9220	0
547	20231221	122000	147140640	9220	9220	9220	9220	2
548	20231221	121900	147122200	9210	9210	9210	9210	61
549	20231221	121800	146560390	9220	9220	9220	9220	0
550	20231221	121700	146560390	9220	9220	9220	9220	6
551	20231221	121600	146505070	9210	9210	9210	9210	39
552	20231221	121500	146145880	9220	9220	9220	9220	0
553	20231221	121400	146145880	9220	9220	9220	9220	0
554	20231221	121300	146145880	9220	9220	9220	9220	10
555	20231221	121200	146053680	9210	9210	9210	9210	50
556	20231221	121100	145593180	9220	9220	9220	9220	0
557	20231221	121000	145593180	9220	9220	9220	9220	1
558	20231221	120900	145583960	9210	9210	9210	9210	50
559	20231221	120800	145123460	9220	9220	9220	9220	1
560	20231221	120700	145114240	9210	9210	9210	9210	0
561	20231221	120600	145114240	9210	9210	9210	9210	0
562	20231221	120500	145114240	9210	9210	9210	9210	57
563	20231221	120400	144589270	9210	9210	9210	9210	0
564	20231221	120300	144589270	9210	9210	9210	9210	0
565	20231221	120200	144589270	9210	9210	9210	9210	43
566	20231221	120100	144193240	9210	9210	9210	9210	0
567	20231221	120000	144193240	9210	9210	9210	9210	0
568	20231221	115900	144193240	9210	9210	9210	9210	0
569	20231221	115800	144193240	9210	9210	9210	9210	55
570	20231221	115700	143686690	9220	9220	9220	9220	1
571	20231221	115600	143677470	9210	9210	9210	9210	0
572	20231221	115500	143677470	9210	9210	9210	9210	45
573	20231221	115400	143263020	9210	9210	9210	9210	0
574	20231221	115300	143263020	9210	9210	9210	9210	0
575	20231221	115200	143263020	9210	9210	9210	9210	0
576	20231221	115100	143263020	9210	9210	9210	9210	63
577	20231221	115000	142682790	9220	9220	9220	9220	0
578	20231221	114900	142682790	9220	9220	9220	9220	1
579	20231221	114800	142673570	9210	9210	9210	9210	37
580	20231221	114700	142332800	9210	9210	9210	9210	0
581	20231221	114600	142332800	9210	9210	9210	9210	0
582	20231221	114500	142332800	9210	9210	9210	9210	0
583	20231221	114400	142332800	9210	9210	9210	9210	56
584	20231221	114300	141817040	9220	9220	9220	9220	0
585	20231221	114200	141817040	9220	9220	9220	9220	1
586	20231221	114100	141807820	9210	9210	9210	9210	44
587	20231221	114000	141402580	9210	9210	9210	9210	0
588	20231221	113900	141402580	9210	9210	9210	9210	0
589	20231221	113800	141402580	9210	9210	9210	9210	0
590	20231221	113700	141402580	9210	9210	9210	9210	65
591	20231221	113600	140803930	9210	9210	9210	9210	0
592	20231221	113500	140803930	9210	9210	9210	9210	0
593	20231221	113400	140803930	9210	9210	9210	9210	35
594	20231221	113300	140481580	9220	9220	9220	9220	0
595	20231221	113200	140481580	9220	9220	9220	9220	0
596	20231221	113100	140481580	9220	9220	9220	9220	0
597	20231221	113000	140481580	9220	9220	9220	9220	14
598	20231221	112900	140352500	9220	9220	9220	9220	0
599	20231221	112800	140352500	9220	9220	9220	9220	92
600	20231221	112700	139504260	9220	9220	9220	9220	49
601	20231221	112600	139052480	9220	9220	9220	9220	0
602	20231221	112500	139052480	9220	9220	9220	9220	0
603	20231221	112400	139052480	9220	9220	9220	9220	0
604	20231221	112300	139052480	9220	9230	9230	9220	62
605	20231221	112200	138480830	9220	9220	9220	9220	0
606	20231221	112100	138480830	9220	9220	9220	9220	0
607	20231221	112000	138480830	9220	9220	9220	9220	39
608	20231221	111900	138121250	9220	9230	9230	9220	2
609	20231221	111800	138102800	9220	9220	9220	9220	0
610	20231221	111700	138102800	9220	9220	9220	9220	0
611	20231221	111600	138102800	9220	9230	9230	9220	62
612	20231221	111500	137531150	9220	9220	9220	9220	0
613	20231221	111400	137531150	9220	9220	9220	9220	0
614	20231221	111300	137531150	9220	9230	9230	9220	41
615	20231221	111200	137153110	9220	9220	9220	9220	0
616	20231221	111100	137153110	9220	9210	9220	9210	508
617	20231221	111000	132474400	9210	9210	9210	9210	0
618	20231221	110900	132474400	9210	9210	9210	9210	62
619	20231221	110800	131903380	9220	9220	9220	9220	50
620	20231221	110700	131442380	9210	9210	9210	9210	0
621	20231221	110600	131442380	9210	9220	9220	9210	48
622	20231221	110500	131000200	9210	9210	9210	9210	0
623	20231221	110400	131000200	9210	9210	9210	9210	0
624	20231221	110300	131000200	9210	9210	9210	9210	0
625	20231221	110200	131000200	9210	9210	9210	9210	51
626	20231221	110100	130530490	9210	9210	9210	9210	322
627	20231221	110000	127564870	9220	9220	9220	9220	10
628	20231221	105900	127472670	9210	9210	9210	9210	49
629	20231221	105800	127021380	9210	9210	9210	9210	0
630	20231221	105700	127021380	9210	9210	9210	9210	700
631	20231221	105600	120574380	9210	9210	9210	9210	617
632	20231221	105500	114891810	9210	9220	9220	9210	1389
633	20231221	105400	102085830	9220	9220	9220	9220	0
634	20231221	105300	102085830	9220	9220	9220	9220	1300
635	20231221	105200	90099830	9220	9220	9220	9220	40
636	20231221	105100	89731030	9220	9220	9220	9220	0
637	20231221	105000	89731030	9220	9220	9220	9220	0
638	20231221	104900	89731030	9220	9220	9220	9220	0
639	20231221	104800	89731030	9220	9220	9220	9220	53
640	20231221	104700	89242370	9230	9230	9230	9230	0
641	20231221	104600	89242370	9230	9220	9230	9220	1005
642	20231221	104500	79976220	9220	9230	9230	9220	906
643	20231221	104400	71615640	9240	9240	9240	9240	0
644	20231221	104300	71615640	9240	9240	9240	9240	0
645	20231221	104200	71615640	9240	9240	9240	9240	0
646	20231221	104100	71615640	9240	9240	9240	9240	151
647	20231221	104000	70220400	9240	9240	9240	9240	0
648	20231221	103900	70220400	9240	9240	9240	9240	12
649	20231221	103800	70109520	9240	9240	9240	9240	49
650	20231221	103700	69656760	9240	9240	9240	9240	0
651	20231221	103600	69656760	9240	9240	9240	9240	0
652	20231221	103500	69656760	9240	9240	9240	9240	13
653	20231221	103400	69536640	9240	9240	9240	9240	0
654	20231221	103300	69536640	9240	9240	9240	9240	0
655	20231221	103200	69536640	9240	9240	9240	9240	12
656	20231221	103100	69425760	9240	9240	9240	9240	0
657	20231221	103000	69425760	9240	9240	9240	9240	0
658	20231221	102900	69425760	9240	9240	9240	9240	24
659	20231221	102800	69204000	9300	9300	9300	9300	0
660	20231221	102700	69204000	9300	9300	9300	9300	0
661	20231221	102600	69204000	9300	9300	9300	9300	0
662	20231221	102500	69204000	9300	9300	9300	9300	3
663	20231221	102400	69176100	9240	9230	9240	9230	51
664	20231221	102300	68705320	9240	9240	9240	9240	8
665	20231221	102200	68631400	9240	9240	9240	9240	12
666	20231221	102100	68520520	9230	9230	9230	9230	60
667	20231221	102000	67966720	9230	9230	9230	9230	0
668	20231221	101900	67966720	9230	9230	9230	9230	337
669	20231221	101800	64856210	9230	9290	9290	9230	4663
670	20231221	101700	21766820	9290	9290	9290	9290	52
671	20231221	101600	21283740	9290	9290	9290	9290	0
672	20231221	101500	21283740	9290	9290	9290	9290	0
673	20231221	101400	21283740	9290	9280	9290	9280	90
674	20231221	101300	20448150	9280	9280	9280	9280	0
675	20231221	101200	20448150	9280	9280	9280	9280	0
676	20231221	101100	20448150	9280	9280	9280	9280	12
677	20231221	101000	20336790	9280	9280	9280	9280	109
678	20231221	100900	19325270	9280	9280	9280	9280	0
679	20231221	100800	19325270	9280	9280	9280	9280	0
680	20231221	100700	19325270	9280	9280	9280	9280	63
681	20231221	100600	18740630	9290	9290	9290	9290	0
682	20231221	100500	18740630	9290	9290	9290	9290	0
683	20231221	100400	18740630	9290	9290	9290	9290	0
684	20231221	100300	18740630	9290	9290	9290	9290	10
685	20231221	100200	18647730	9290	9290	9290	9290	0
686	20231221	100100	18647730	9290	9290	9290	9290	0
687	20231221	100000	18647730	9290	9290	9290	9290	58
688	20231221	095900	18108910	9270	9270	9270	9270	0
689	20231221	095800	18108910	9270	9270	9270	9270	10
690	20231221	095700	18016210	9310	9310	9310	9310	0
691	20231221	095600	18016210	9310	9310	9310	9310	0
692	20231221	095500	18016210	9310	9310	9310	9310	0
693	20231221	095400	18016210	9310	9310	9310	9310	0
694	20231221	095300	18016210	9310	9310	9310	9310	9
695	20231221	095200	17932420	9340	9340	9340	9340	0
696	20231221	095100	17932420	9340	9340	9340	9340	0
697	20231221	095000	17932420	9340	9340	9340	9340	0
698	20231221	094900	17932420	9340	9340	9340	9340	0
699	20231221	094800	17932420	9340	9340	9340	9340	0
700	20231221	094700	17932420	9340	9340	9340	9340	0
701	20231221	094600	17932420	9340	9340	9340	9340	0
702	20231221	094500	17932420	9340	9340	9340	9340	0
703	20231221	094400	17932420	9340	9340	9340	9340	0
704	20231221	094300	17932420	9340	9340	9340	9340	0
705	20231221	094200	17932420	9340	9330	9340	9330	100
706	20231221	094100	16998880	9320	9320	9320	9320	50
707	20231221	094000	16532880	9310	9310	9310	9310	0
708	20231221	093900	16532880	9310	9300	9310	9300	91
709	20231221	093800	15686240	9310	9310	9310	9310	0
710	20231221	093700	15686240	9310	9310	9310	9310	1
711	20231221	093600	15676930	9310	9310	9310	9310	0
712	20231221	093500	15676930	9310	9310	9310	9310	50
713	20231221	093400	15211430	9250	9250	9250	9250	0
714	20231221	093300	15211430	9250	9250	9250	9250	0
715	20231221	093200	15211430	9250	9250	9250	9250	0
716	20231221	093100	15211430	9250	9250	9250	9250	0
717	20231221	093000	15211430	9250	9260	9260	9250	33
718	20231221	092900	14906070	9240	9240	9240	9240	0
719	20231221	092800	14906070	9240	9240	9240	9240	0
720	20231221	092700	14906070	9240	9240	9240	9240	0
721	20231221	092600	14906070	9240	9240	9240	9240	0
722	20231221	092500	14906070	9240	9240	9240	9240	0
723	20231221	092400	14906070	9240	9240	9240	9240	0
724	20231221	092300	14906070	9240	9270	9270	9240	1047
725	20231221	092200	5214300	9350	9350	9350	9350	0
726	20231221	092100	5214300	9350	9350	9350	9350	0
727	20231221	092000	5214300	9350	9350	9350	9350	0
728	20231221	091900	5214300	9350	9350	9350	9350	0
729	20231221	091800	5214300	9350	9350	9350	9350	0
730	20231221	091700	5214300	9350	9350	9350	9350	0
731	20231221	091600	5214300	9350	9350	9350	9350	0
732	20231221	091500	5214300	9350	9350	9350	9350	0
733	20231221	091400	5214300	9350	9350	9350	9350	0
734	20231221	091300	5214300	9350	9350	9350	9350	0
735	20231221	091200	5214300	9350	9350	9350	9350	0
736	20231221	091100	5214300	9350	9350	9350	9350	0
737	20231221	091000	5214300	9350	9350	9350	9350	10
738	20231221	090900	5120800	9260	9260	9260	9260	0
739	20231221	090800	5120800	9260	9270	9270	9260	23
740	20231221	090700	4907800	9260	9260	9260	9260	0
741	20231221	090600	4907800	9260	9260	9260	9260	0
742	20231221	090500	4907800	9260	9260	9260	9260	0
743	20231221	090400	4907800	9260	9260	9260	9260	0
744	20231221	090300	4907800	9260	9260	9260	9260	500
745	20231221	090200	277800	9260	9260	9260	9260	0
746	20231221	090100	277800	9260	9260	9260	9260	30
747	20231221	090000	0	9330	9330	9330	9330	0