KissMeData/009070/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185100	282802815	4065	4065	4065	4065	1124
3	20231222	185000	282802815	4065	4065	4065	4065	0
4	20231222	184900	282802815	4065	4065	4065	4065	0
5	20231222	184800	282802815	4065	4065	4065	4065	0
6	20231222	184700	282802815	4065	4065	4065	4065	0
7	20231222	184600	282802815	4065	4065	4065	4065	0
8	20231222	184500	282802815	4065	4065	4065	4065	0
9	20231222	184400	282802815	4065	4065	4065	4065	0
10	20231222	184300	282802815	4065	4065	4065	4065	0
11	20231222	184200	282802815	4065	4065	4065	4065	0
12	20231222	184100	282802815	4065	4065	4065	4065	0
13	20231222	184000	282802815	4065	4065	4065	4065	0
14	20231222	183900	282802815	4065	4065	4065	4065	0
15	20231222	183800	282802815	4065	4065	4065	4065	0
16	20231222	183700	282802815	4065	4065	4065	4065	0
17	20231222	183600	282802815	4065	4065	4065	4065	0
18	20231222	183500	282802815	4065	4065	4065	4065	0
19	20231222	183400	282802815	4065	4065	4065	4065	0
20	20231222	183300	282802815	4065	4065	4065	4065	0
21	20231222	183200	282802815	4065	4065	4065	4065	0
22	20231222	183100	282802815	4065	4065	4065	4065	0
23	20231222	183000	282802815	4065	4065	4065	4065	0
24	20231222	182900	282802815	4065	4065	4065	4065	0
25	20231222	182800	282802815	4065	4065	4065	4065	0
26	20231222	182700	282802815	4065	4065	4065	4065	0
27	20231222	182600	282802815	4065	4065	4065	4065	0
28	20231222	182500	282802815	4065	4065	4065	4065	0
29	20231222	182400	282802815	4065	4065	4065	4065	0
30	20231222	182300	282802815	4065	4065	4065	4065	0
31	20231222	182200	282802815	4065	4065	4065	4065	0
32	20231222	182100	282802815	4065	4065	4065	4065	1124
33	20231222	182000	282802815	4065	4065	4065	4065	0
34	20231222	181900	282802815	4065	4065	4065	4065	0
35	20231222	181800	282802815	4065	4065	4065	4065	0
36	20231222	181700	282802815	4065	4065	4065	4065	0
37	20231222	181600	282802815	4065	4065	4065	4065	0
38	20231222	181500	282802815	4065	4065	4065	4065	0
39	20231222	181400	282802815	4065	4065	4065	4065	0
40	20231222	181300	282802815	4065	4065	4065	4065	0
41	20231222	181200	282802815	4065	4065	4065	4065	0
42	20231222	181100	282802815	4065	4065	4065	4065	0
43	20231222	181000	282802815	4065	4065	4065	4065	0
44	20231222	180900	282802815	4065	4065	4065	4065	0
45	20231222	180800	282802815	4065	4065	4065	4065	0
46	20231222	180700	282802815	4065	4065	4065	4065	0
47	20231222	180600	282802815	4065	4065	4065	4065	0
48	20231222	180500	282802815	4065	4065	4065	4065	0
49	20231222	180400	282802815	4065	4065	4065	4065	0
50	20231222	180300	282802815	4065	4065	4065	4065	0
51	20231222	180200	282802815	4065	4065	4065	4065	0
52	20231222	180100	282802815	4065	4065	4065	4065	0
53	20231222	180000	282802815	4065	4065	4065	4065	0
54	20231222	175900	282802815	4065	4065	4065	4065	0
55	20231222	175800	282802815	4065	4065	4065	4065	0
56	20231222	175700	282802815	4065	4065	4065	4065	0
57	20231222	175600	282802815	4065	4065	4065	4065	0
58	20231222	175500	282802815	4065	4065	4065	4065	0
59	20231222	175400	282802815	4065	4065	4065	4065	0
60	20231222	175300	282802815	4065	4065	4065	4065	0
61	20231222	175200	282802815	4065	4065	4065	4065	0
62	20231222	175100	282802815	4065	4065	4065	4065	1124
63	20231222	175000	282802815	4065	4065	4065	4065	0
64	20231222	174900	282802815	4065	4065	4065	4065	0
65	20231222	174800	282802815	4065	4065	4065	4065	0
66	20231222	174700	282802815	4065	4065	4065	4065	0
67	20231222	174600	282802815	4065	4065	4065	4065	0
68	20231222	174500	282802815	4065	4065	4065	4065	0
69	20231222	174400	282802815	4065	4065	4065	4065	0
70	20231222	174300	282802815	4065	4065	4065	4065	0
71	20231222	174200	282802815	4065	4065	4065	4065	0
72	20231222	174100	282802815	4065	4065	4065	4065	0
73	20231222	174000	282802815	4065	4065	4065	4065	0
74	20231222	173900	282802815	4065	4065	4065	4065	0
75	20231222	173800	282802815	4065	4065	4065	4065	0
76	20231222	173700	282802815	4065	4065	4065	4065	0
77	20231222	173600	282802815	4065	4065	4065	4065	0
78	20231222	173500	282802815	4065	4065	4065	4065	0
79	20231222	173400	282802815	4065	4065	4065	4065	0
80	20231222	173300	282802815	4065	4065	4065	4065	0
81	20231222	173200	282802815	4065	4065	4065	4065	0
82	20231222	173100	282802815	4065	4065	4065	4065	0
83	20231222	173000	282802815	4065	4065	4065	4065	0
84	20231222	172900	282802815	4065	4065	4065	4065	0
85	20231222	172800	282802815	4065	4065	4065	4065	0
86	20231222	172700	282802815	4065	4065	4065	4065	0
87	20231222	172600	282802815	4065	4065	4065	4065	0
88	20231222	172500	282802815	4065	4065	4065	4065	0
89	20231222	172400	282802815	4065	4065	4065	4065	0
90	20231222	172300	282802815	4065	4065	4065	4065	0
91	20231222	172200	282802815	4065	4065	4065	4065	0
92	20231222	172100	282802815	4065	4065	4065	4065	1124
93	20231222	172000	282802815	4065	4065	4065	4065	0
94	20231222	171900	282802815	4065	4065	4065	4065	0
95	20231222	171800	282802815	4065	4065	4065	4065	0
96	20231222	171700	282802815	4065	4065	4065	4065	0
97	20231222	171600	282802815	4065	4065	4065	4065	0
98	20231222	171500	282802815	4065	4065	4065	4065	0
99	20231222	171400	282802815	4065	4065	4065	4065	0
100	20231222	171300	282802815	4065	4065	4065	4065	0
101	20231222	171200	282802815	4065	4065	4065	4065	0
102	20231222	171100	282802815	4065	4065	4065	4065	0
103	20231222	171000	282802815	4065	4065	4065	4065	0
104	20231222	170900	282802815	4065	4065	4065	4065	0
105	20231222	170800	282802815	4065	4065	4065	4065	0
106	20231222	170700	282802815	4065	4065	4065	4065	0
107	20231222	170600	282802815	4065	4065	4065	4065	0
108	20231222	170500	282802815	4065	4065	4065	4065	0
109	20231222	170400	282802815	4065	4065	4065	4065	0
110	20231222	170300	282802815	4065	4065	4065	4065	0
111	20231222	170200	282802815	4065	4065	4065	4065	0
112	20231222	170100	282802815	4065	4065	4065	4065	0
113	20231222	170000	282802815	4065	4065	4065	4065	0
114	20231222	165900	282802815	4065	4065	4065	4065	0
115	20231222	165800	282802815	4065	4065	4065	4065	0
116	20231222	165700	282802815	4065	4065	4065	4065	0
117	20231222	165600	282802815	4065	4065	4065	4065	0
118	20231222	165500	282802815	4065	4065	4065	4065	0
119	20231222	165400	282802815	4065	4065	4065	4065	0
120	20231222	165300	282802815	4065	4065	4065	4065	0
121	20231222	165200	282802815	4065	4065	4065	4065	0
122	20231222	165100	282802815	4065	4065	4065	4065	1124
123	20231222	165000	282802815	4065	4065	4065	4065	0
124	20231222	164900	282802815	4065	4065	4065	4065	0
125	20231222	164800	282802815	4065	4065	4065	4065	0
126	20231222	164700	282802815	4065	4065	4065	4065	0
127	20231222	164600	282802815	4065	4065	4065	4065	0
128	20231222	164500	282802815	4065	4065	4065	4065	0
129	20231222	164400	282802815	4065	4065	4065	4065	0
130	20231222	164300	282802815	4065	4065	4065	4065	0
131	20231222	164200	282802815	4065	4065	4065	4065	0
132	20231222	164100	282802815	4065	4065	4065	4065	0
133	20231222	164000	282802815	4065	4065	4065	4065	0
134	20231222	163900	282802815	4065	4065	4065	4065	0
135	20231222	163800	282802815	4065	4065	4065	4065	0
136	20231222	163700	282802815	4065	4065	4065	4065	0
137	20231222	163600	282802815	4065	4065	4065	4065	0
138	20231222	163500	282802815	4065	4065	4065	4065	0
139	20231222	163400	282802815	4065	4065	4065	4065	0
140	20231222	163300	282802815	4065	4065	4065	4065	0
141	20231222	163200	282802815	4065	4065	4065	4065	0
142	20231222	163100	282802815	4065	4065	4065	4065	0
143	20231222	163000	282802815	4065	4065	4065	4065	0
144	20231222	162900	282802815	4065	4065	4065	4065	0
145	20231222	162800	282802815	4065	4065	4065	4065	0
146	20231222	162700	282802815	4065	4065	4065	4065	0
147	20231222	162600	282802815	4065	4065	4065	4065	0
148	20231222	162500	282802815	4065	4065	4065	4065	0
149	20231222	162400	282802815	4065	4065	4065	4065	0
150	20231222	162300	282802815	4065	4065	4065	4065	0
151	20231222	162200	282802815	4065	4065	4065	4065	0
152	20231222	162100	282802815	4065	4065	4065	4065	1124
153	20231222	162000	282802815	4065	4065	4065	4065	0
154	20231222	161900	282802815	4065	4065	4065	4065	0
155	20231222	161800	282802815	4065	4065	4065	4065	0
156	20231222	161700	282802815	4065	4065	4065	4065	0
157	20231222	161600	282802815	4065	4065	4065	4065	0
158	20231222	161500	282802815	4065	4065	4065	4065	0
159	20231222	161400	282802815	4065	4065	4065	4065	0
160	20231222	161300	282802815	4065	4065	4065	4065	0
161	20231222	161200	282802815	4065	4065	4065	4065	0
162	20231222	161100	282802815	4065	4065	4065	4065	0
163	20231222	161000	282802815	4065	4065	4065	4065	0
164	20231222	160900	282802815	4065	4065	4065	4065	0
165	20231222	160800	282802815	4065	4065	4065	4065	0
166	20231222	160700	282802815	4065	4065	4065	4065	0
167	20231222	160600	282802815	4065	4065	4065	4065	0
168	20231222	160500	282802815	4065	4065	4065	4065	0
169	20231222	160400	282802815	4065	4065	4065	4065	0
170	20231222	160300	282802815	4065	4065	4065	4065	0
171	20231222	160200	282802815	4065	4065	4065	4065	0
172	20231222	160100	282802815	4065	4065	4065	4065	0
173	20231222	160000	282802815	4065	4065	4065	4065	0
174	20231222	155900	282802815	4065	4065	4065	4065	0
175	20231222	155800	282802815	4065	4065	4065	4065	0
176	20231222	155700	282802815	4065	4065	4065	4065	0
177	20231222	155600	282802815	4065	4065	4065	4065	0
178	20231222	155500	282802815	4065	4065	4065	4065	0
179	20231222	155400	282802815	4065	4065	4065	4065	0
180	20231222	155300	282802815	4065	4065	4065	4065	0
181	20231222	155200	282802815	4065	4065	4065	4065	0
182	20231222	155100	282802815	4065	4065	4065	4065	1124
183	20231222	155000	282802815	4065	4065	4065	4065	0
184	20231222	154900	282802815	4065	4065	4065	4065	0
185	20231222	154800	282802815	4065	4065	4065	4065	0
186	20231222	154700	282802815	4065	4065	4065	4065	0
187	20231222	154600	282802815	4065	4065	4065	4065	0
188	20231222	154500	282802815	4065	4065	4065	4065	0
189	20231222	154400	282802815	4065	4065	4065	4065	0
190	20231222	154300	282802815	4065	4065	4065	4065	0
191	20231222	154200	282802815	4065	4065	4065	4065	0
192	20231222	154100	282802815	4065	4065	4065	4065	0
193	20231222	154000	282802815	4065	4065	4065	4065	0
194	20231222	153900	282802815	4065	4065	4065	4065	0
195	20231222	153800	282802815	4065	4065	4065	4065	0
196	20231222	153700	282802815	4065	4065	4065	4065	0
197	20231222	153600	282802815	4065	4065	4065	4065	0
198	20231222	153500	282802815	4065	4065	4065	4065	0
199	20231222	153400	282802815	4065	4065	4065	4065	0
200	20231222	153300	282802815	4065	4065	4065	4065	0
201	20231222	153200	282802815	4065	4065	4065	4065	0
202	20231222	153100	282802815	4065	4065	4065	4065	0
203	20231222	153000	282802815	4065	4065	4065	4065	1124
204	20231222	152900	278233755	4070	4070	4070	4070	0
205	20231222	152800	278233755	4070	4070	4070	4070	0
206	20231222	152700	278233755	4070	4070	4070	4070	0
207	20231222	152600	278233755	4070	4070	4070	4070	0
208	20231222	152500	278233755	4070	4070	4070	4070	0
209	20231222	152400	278233755	4070	4070	4070	4070	0
210	20231222	152300	278233755	4070	4070	4070	4070	0
211	20231222	152200	278233755	4070	4070	4070	4070	0
212	20231222	152100	278233755	4070	4070	4070	4070	0
213	20231222	152000	278233755	4070	4070	4070	4070	0
214	20231222	151900	278233755	4070	4070	4070	4070	0
215	20231222	151800	278233755	4070	4070	4070	4070	37
216	20231222	151700	278083165	4070	4070	4070	4070	316
217	20231222	151600	276797045	4085	4085	4085	4085	0
218	20231222	151500	276797045	4085	4085	4085	4085	0
219	20231222	151400	276797045	4085	4085	4085	4085	24
220	20231222	151300	276699005	4070	4070	4070	4070	0
221	20231222	151200	276699005	4070	4075	4075	4070	348
222	20231222	151100	275282185	4075	4075	4075	4075	0
223	20231222	151000	275282185	4075	4075	4075	4075	13
224	20231222	150900	275229210	4075	4080	4080	4075	193
225	20231222	150800	274442730	4090	4075	4090	4075	39
226	20231222	150700	274283655	4075	4075	4075	4075	10
227	20231222	150600	274242905	4075	4075	4075	4075	10
228	20231222	150500	274202155	4075	4075	4075	4075	0
229	20231222	150400	274202155	4075	4075	4075	4075	0
230	20231222	150300	274202155	4075	4075	4075	4075	0
231	20231222	150200	274202155	4075	4075	4075	4075	1
232	20231222	150100	274198080	4075	4075	4075	4075	0
233	20231222	150000	274198080	4075	4075	4075	4075	0
234	20231222	145900	274198080	4075	4075	4075	4075	0
235	20231222	145800	274198080	4075	4075	4075	4075	1
236	20231222	145700	274194005	4090	4090	4090	4090	48
237	20231222	145600	273997685	4090	4090	4090	4090	0
238	20231222	145500	273997685	4090	4090	4090	4090	0
239	20231222	145400	273997685	4090	4090	4090	4090	0
240	20231222	145300	273997685	4090	4090	4090	4090	0
241	20231222	145200	273997685	4090	4090	4090	4090	0
242	20231222	145100	273997685	4090	4090	4090	4090	0
243	20231222	145000	273997685	4090	4090	4090	4090	0
244	20231222	144900	273997685	4090	4090	4090	4090	10
245	20231222	144800	273956785	4090	4090	4090	4090	0
246	20231222	144700	273956785	4090	4090	4090	4090	0
247	20231222	144600	273956785	4090	4090	4090	4090	0
248	20231222	144500	273956785	4090	4080	4090	4080	201
249	20231222	144400	273135555	4070	4070	4070	4070	0
250	20231222	144300	273135555	4070	4070	4070	4070	0
251	20231222	144200	273135555	4070	4080	4080	4070	2313
252	20231222	144100	263702645	4085	4085	4085	4085	0
253	20231222	144000	263702645	4085	4085	4085	4085	0
254	20231222	143900	263702645	4085	4085	4085	4085	50
255	20231222	143800	263498395	4080	4080	4080	4080	101
256	20231222	143700	263086315	4080	4080	4080	4080	10
257	20231222	143600	263045515	4080	4080	4080	4080	10
258	20231222	143500	263004715	4080	4080	4080	4080	0
259	20231222	143400	263004715	4080	4080	4080	4080	0
260	20231222	143300	263004715	4080	4080	4080	4080	107
261	20231222	143200	262568155	4080	4080	4080	4080	0
262	20231222	143100	262568155	4080	4080	4080	4080	0
263	20231222	143000	262568155	4080	4080	4080	4080	0
264	20231222	142900	262568155	4080	4080	4080	4080	0
265	20231222	142800	262568155	4080	4080	4080	4080	0
266	20231222	142700	262568155	4080	4080	4080	4080	110
267	20231222	142600	262119355	4080	4080	4080	4080	0
268	20231222	142500	262119355	4080	4080	4080	4080	0
269	20231222	142400	262119355	4080	4080	4080	4080	85
270	20231222	142300	261772555	4080	4085	4085	4080	20
271	20231222	142200	261690930	4085	4085	4085	4085	0
272	20231222	142100	261690930	4085	4085	4085	4085	7
273	20231222	142000	261662335	4085	4085	4085	4085	0
274	20231222	141900	261662335	4085	4085	4085	4085	0
275	20231222	141800	261662335	4085	4085	4085	4085	0
276	20231222	141700	261662335	4085	4085	4085	4085	0
277	20231222	141600	261662335	4085	4085	4085	4085	0
278	20231222	141500	261662335	4085	4085	4085	4085	0
279	20231222	141400	261662335	4085	4085	4085	4085	1
280	20231222	141300	261658250	4085	4085	4085	4085	1
281	20231222	141200	261654165	4075	4085	4085	4075	15
282	20231222	141100	261593030	4080	4080	4080	4080	0
283	20231222	141000	261593030	4080	4080	4080	4080	64
284	20231222	140900	261331910	4080	4080	4080	4080	0
285	20231222	140800	261331910	4080	4080	4080	4080	0
286	20231222	140700	261331910	4080	4080	4080	4080	200
287	20231222	140600	260515910	4075	4075	4075	4075	0
288	20231222	140500	260515910	4075	4075	4075	4075	1363
289	20231222	140400	254961685	4080	4080	4080	4080	107
290	20231222	140300	254525125	4080	4080	4080	4080	0
291	20231222	140200	254525125	4080	4080	4080	4080	115
292	20231222	140100	254055925	4080	4080	4080	4080	630
293	20231222	140000	251485525	4085	4085	4085	4085	0
294	20231222	135900	251485525	4085	4090	4090	4085	129
295	20231222	135800	250958555	4090	4090	4090	4090	484
296	20231222	135700	248978995	4090	4090	4090	4090	0
297	20231222	135600	248978995	4090	4090	4090	4090	0
298	20231222	135500	248978995	4090	4090	4090	4090	0
299	20231222	135400	248978995	4090	4090	4090	4090	0
300	20231222	135300	248978995	4090	4090	4090	4090	0
301	20231222	135200	248978995	4090	4090	4090	4090	0
302	20231222	135100	248978995	4090	4090	4090	4090	0
303	20231222	135000	248978995	4090	4090	4090	4090	0
304	20231222	134900	248978995	4090	4090	4090	4090	5
305	20231222	134800	248958545	4090	4090	4090	4090	46
306	20231222	134700	248770405	4090	4090	4090	4090	0
307	20231222	134600	248770405	4090	4090	4090	4090	40
308	20231222	134500	248606805	4080	4080	4080	4080	0
309	20231222	134400	248606805	4080	4080	4080	4080	500
310	20231222	134300	246566805	4080	4080	4080	4080	0
311	20231222	134200	246566805	4080	4080	4080	4080	0
312	20231222	134100	246566805	4080	4080	4080	4080	4
313	20231222	134000	246550485	4080	4080	4080	4080	0
314	20231222	133900	246550485	4080	4080	4080	4080	0
315	20231222	133800	246550485	4080	4080	4080	4080	0
316	20231222	133700	246550485	4080	4080	4080	4080	0
317	20231222	133600	246550485	4080	4080	4080	4080	0
318	20231222	133500	246550485	4080	4080	4080	4080	419
319	20231222	133400	244840965	4100	4100	4100	4100	0
320	20231222	133300	244840965	4100	4100	4100	4100	250
321	20231222	133200	243815965	4100	4100	4100	4100	0
322	20231222	133100	243815965	4100	4100	4100	4100	0
323	20231222	133000	243815965	4100	4100	4100	4100	1
324	20231222	132900	243811865	4080	4080	4080	4080	0
325	20231222	132800	243811865	4080	4080	4080	4080	0
326	20231222	132700	243811865	4080	4080	4080	4080	0
327	20231222	132600	243811865	4080	4080	4080	4080	0
328	20231222	132500	243811865	4080	4080	4080	4080	0
329	20231222	132400	243811865	4080	4080	4080	4080	0
330	20231222	132300	243811865	4080	4080	4080	4080	0
331	20231222	132200	243811865	4080	4080	4080	4080	0
332	20231222	132100	243811865	4080	4080	4080	4080	1
333	20231222	132000	243807785	4100	4100	4100	4100	243
334	20231222	131900	242811485	4100	4100	4100	4100	50
335	20231222	131800	242606485	4100	4100	4100	4100	100
336	20231222	131700	242196485	4100	4100	4100	4100	40
337	20231222	131600	242032485	4100	4100	4100	4100	0
338	20231222	131500	242032485	4100	4100	4100	4100	0
339	20231222	131400	242032485	4100	4100	4100	4100	0
340	20231222	131300	242032485	4100	4100	4100	4100	10
341	20231222	131200	241991485	4100	4100	4100	4100	0
342	20231222	131100	241991485	4100	4100	4100	4100	471
343	20231222	131000	240060385	4100	4100	4100	4100	0
344	20231222	130900	240060385	4100	4100	4100	4100	12
345	20231222	130800	240011185	4100	4100	4100	4100	0
346	20231222	130700	240011185	4100	4100	4100	4100	50
347	20231222	130600	239806185	4100	4100	4100	4100	0
348	20231222	130500	239806185	4100	4100	4100	4100	1
349	20231222	130400	239802085	4075	4075	4075	4075	10
350	20231222	130300	239761335	4075	4075	4075	4075	0
351	20231222	130200	239761335	4075	4075	4075	4075	0
352	20231222	130100	239761335	4075	4075	4075	4075	0
353	20231222	130000	239761335	4075	4075	4075	4075	0
354	20231222	125900	239761335	4075	4075	4075	4075	0
355	20231222	125800	239761335	4075	4075	4075	4075	0
356	20231222	125700	239761335	4075	4075	4075	4075	0
357	20231222	125600	239761335	4075	4075	4075	4075	0
358	20231222	125500	239761335	4075	4090	4090	4075	190
359	20231222	125400	238986265	4090	4090	4090	4090	0
360	20231222	125300	238986265	4090	4090	4090	4090	0
361	20231222	125200	238986265	4090	4090	4090	4090	0
362	20231222	125100	238986265	4090	4090	4090	4090	0
363	20231222	125000	238986265	4090	4090	4090	4090	0
364	20231222	124900	238986265	4090	4090	4090	4090	864
365	20231222	124800	235452505	4105	4105	4105	4105	0
366	20231222	124700	235452505	4105	4105	4105	4105	0
367	20231222	124600	235452505	4105	4105	4105	4105	0
368	20231222	124500	235452505	4105	4105	4105	4105	3
369	20231222	124400	235440190	4105	4105	4105	4105	0
370	20231222	124300	235440190	4105	4105	4105	4105	20
371	20231222	124200	235358090	4105	4105	4105	4105	0
372	20231222	124100	235358090	4105	4105	4105	4105	109
373	20231222	124000	234910645	4090	4090	4090	4090	1700
374	20231222	123900	227957645	4105	4105	4105	4105	0
375	20231222	123800	227957645	4105	4105	4105	4105	2
376	20231222	123700	227949435	4105	4105	4105	4105	0
377	20231222	123600	227949435	4105	4105	4105	4105	0
378	20231222	123500	227949435	4105	4105	4105	4105	0
379	20231222	123400	227949435	4105	4105	4105	4105	0
380	20231222	123300	227949435	4105	4105	4105	4105	0
381	20231222	123200	227949435	4105	4105	4105	4105	0
382	20231222	123100	227949435	4105	4105	4105	4105	171
383	20231222	123000	227247480	4105	4105	4105	4105	6
384	20231222	122900	227222850	4105	4105	4105	4105	1
385	20231222	122800	227218745	4105	4105	4105	4105	0
386	20231222	122700	227218745	4105	4105	4105	4105	0
387	20231222	122600	227218745	4105	4105	4105	4105	128
388	20231222	122500	226693305	4105	4105	4105	4105	110
389	20231222	122400	226241755	4105	4105	4105	4105	0
390	20231222	122300	226241755	4105	4105	4105	4105	0
391	20231222	122200	226241755	4105	4105	4105	4105	0
392	20231222	122100	226241755	4105	4100	4105	4100	185
393	20231222	122000	225483155	4100	4100	4100	4100	378
394	20231222	121900	223933355	4100	4100	4100	4100	264
395	20231222	121800	222850955	4090	4090	4090	4090	0
396	20231222	121700	222850955	4090	4090	4090	4090	0
397	20231222	121600	222850955	4090	4090	4090	4090	0
398	20231222	121500	222850955	4090	4090	4090	4090	0
399	20231222	121400	222850955	4090	4090	4090	4090	0
400	20231222	121300	222850955	4090	4090	4090	4090	0
401	20231222	121200	222850955	4090	4090	4090	4090	0
402	20231222	121100	222850955	4090	4090	4090	4090	0
403	20231222	121000	222850955	4090	4090	4090	4090	0
404	20231222	120900	222850955	4090	4090	4090	4090	5
405	20231222	120800	222830505	4090	4090	4090	4090	0
406	20231222	120700	222830505	4090	4090	4090	4090	0
407	20231222	120600	222830505	4090	4090	4090	4090	0
408	20231222	120500	222830505	4090	4090	4090	4090	0
409	20231222	120400	222830505	4090	4090	4090	4090	0
410	20231222	120300	222830505	4090	4090	4090	4090	0
411	20231222	120200	222830505	4090	4090	4090	4090	0
412	20231222	120100	222830505	4090	4090	4090	4090	0
413	20231222	120000	222830505	4090	4090	4090	4090	0
414	20231222	115900	222830505	4090	4090	4090	4090	0
415	20231222	115800	222830505	4090	4080	4090	4080	213
416	20231222	115700	221959345	4090	4090	4090	4090	0
417	20231222	115600	221959345	4090	4090	4090	4090	100
418	20231222	115500	221550345	4100	4100	4100	4100	30
419	20231222	115400	221427345	4100	4100	4100	4100	0
420	20231222	115300	221427345	4100	4100	4100	4100	0
421	20231222	115200	221427345	4100	4100	4100	4100	99
422	20231222	115100	221021445	4105	4085	4105	4080	558
423	20231222	115000	218744425	4100	4100	4100	4100	341
424	20231222	114900	217346325	4090	4090	4090	4090	0
425	20231222	114800	217346325	4090	4090	4090	4090	29
426	20231222	114700	217227715	4090	4095	4100	4090	91
427	20231222	114600	216855495	4105	4105	4105	4105	0
428	20231222	114500	216855495	4105	4105	4105	4105	0
429	20231222	114400	216855495	4105	4105	4105	4105	0
430	20231222	114300	216855495	4105	4105	4105	4105	0
431	20231222	114200	216855495	4105	4105	4105	4105	0
432	20231222	114100	216855495	4105	4105	4105	4105	1
433	20231222	114000	216851390	4090	4090	4090	4090	330
434	20231222	113900	215501690	4100	4100	4100	4100	0
435	20231222	113800	215501690	4100	4100	4100	4100	0
436	20231222	113700	215501690	4100	4100	4100	4100	0
437	20231222	113600	215501690	4100	4100	4100	4100	145
438	20231222	113500	214907190	4100	4100	4100	4100	0
439	20231222	113400	214907190	4100	4100	4100	4100	5
440	20231222	113300	214886690	4100	4100	4100	4100	0
441	20231222	113200	214886690	4100	4100	4100	4100	0
442	20231222	113100	214886690	4100	4100	4100	4100	1
443	20231222	113000	214882590	4090	4090	4090	4090	0
444	20231222	112900	214882590	4090	4090	4090	4090	10
445	20231222	112800	214841690	4095	4095	4095	4095	20
446	20231222	112700	214759790	4095	4095	4095	4095	125
447	20231222	112600	214247915	4100	4100	4100	4100	0
448	20231222	112500	214247915	4100	4100	4100	4100	0
449	20231222	112400	214247915	4100	4100	4100	4100	0
450	20231222	112300	214247915	4100	4100	4100	4100	0
451	20231222	112200	214247915	4100	4100	4100	4100	0
452	20231222	112100	214247915	4100	4100	4100	4100	36
453	20231222	112000	214100315	4100	4100	4100	4100	217
454	20231222	111900	213210615	4105	4105	4105	4105	100
455	20231222	111800	212800115	4105	4105	4105	4105	0
456	20231222	111700	212800115	4105	4105	4105	4105	118
457	20231222	111600	212315725	4100	4125	4125	4100	954
458	20231222	111500	208388910	4125	4125	4125	4125	16
459	20231222	111400	208322910	4105	4115	4125	4105	658
460	20231222	111300	205619925	4115	4115	4115	4115	311
461	20231222	111200	204340160	4125	4125	4125	4125	0
462	20231222	111100	204340160	4125	4125	4125	4125	0
463	20231222	111000	204340160	4125	4125	4125	4125	100
464	20231222	110900	203927660	4125	4125	4125	4125	5
465	20231222	110800	203907035	4120	4115	4120	4115	192
466	20231222	110700	203116950	4115	4115	4115	4115	1
467	20231222	110600	203112835	4115	4115	4115	4115	1
468	20231222	110500	203108720	4115	4115	4115	4115	3
469	20231222	110400	203096375	4115	4130	4130	4115	659
470	20231222	110300	200384560	4115	4115	4115	4115	0
471	20231222	110200	200384560	4115	4115	4115	4115	100
472	20231222	110100	199973060	4130	4130	4130	4130	1011
473	20231222	110000	195797630	4115	4115	4115	4115	378
474	20231222	105900	194242160	4120	4130	4130	4120	818
475	20231222	105800	190871000	4130	4120	4130	4115	1244
476	20231222	105700	185748270	4135	4130	4135	4120	482
477	20231222	105600	183760825	4125	4135	4135	4125	3728
478	20231222	105500	168378650	4135	4110	4140	4110	1596
479	20231222	105400	161798100	4105	4090	4105	4090	1408
480	20231222	105300	156025765	4090	4050	4090	4050	1192
481	20231222	105200	151172090	4050	4040	4050	4040	2847
482	20231222	105100	139663160	4040	4040	4040	4040	0
483	20231222	105000	139663160	4040	4040	4040	4040	0
484	20231222	104900	139663160	4040	4040	4040	4040	0
485	20231222	104800	139663160	4040	4040	4040	4030	425
486	20231222	104700	137946170	4040	4035	4040	4035	544
487	20231222	104600	135748765	4035	4020	4035	4020	2080
488	20231222	104500	127368270	4020	4020	4020	4020	20
489	20231222	104400	127287870	4020	4020	4020	4020	0
490	20231222	104300	127287870	4020	4000	4020	4000	103
491	20231222	104200	126875815	4000	4000	4000	4000	0
492	20231222	104100	126875815	4000	4000	4000	4000	0
493	20231222	104000	126875815	4000	4000	4000	4000	100
494	20231222	103900	126475815	3995	3995	3995	3995	0
495	20231222	103800	126475815	3995	3995	3995	3995	0
496	20231222	103700	126475815	3995	3995	3995	3995	0
497	20231222	103600	126475815	3995	4000	4000	3995	2200
498	20231222	103500	117678680	4035	4015	4035	3995	5027
499	20231222	103400	97557300	4040	4040	4040	4040	154
500	20231222	103300	96935140	4040	4040	4040	4040	150
501	20231222	103200	96329140	4040	4040	4040	4040	50
502	20231222	103100	96127140	4040	4040	4040	4040	0
503	20231222	103000	96127140	4040	4040	4040	4040	1000
504	20231222	102900	92087140	4040	4040	4040	4040	100
505	20231222	102800	91683140	4040	4040	4040	4040	0
506	20231222	102700	91683140	4040	4020	4040	4000	4119
507	20231222	102600	75166175	4040	4040	4040	4040	0
508	20231222	102500	75166175	4040	4040	4040	4040	0
509	20231222	102400	75166175	4040	4040	4040	4040	3
510	20231222	102300	75154055	4040	4040	4040	4040	0
511	20231222	102200	75154055	4040	4035	4040	4035	3
512	20231222	102100	75141940	4040	4030	4040	4030	51
513	20231222	102000	74936000	4015	4015	4015	4015	0
514	20231222	101900	74936000	4015	4015	4015	4015	500
515	20231222	101800	72928500	4015	4015	4015	4015	6
516	20231222	101700	72904410	4015	4015	4015	4015	0
517	20231222	101600	72904410	4015	4015	4015	4015	0
518	20231222	101500	72904410	4015	4015	4015	4015	0
519	20231222	101400	72904410	4015	4015	4015	4015	94
520	20231222	101300	72527000	4015	4015	4015	4015	389
521	20231222	101200	70965165	4015	4015	4015	4015	100
522	20231222	101100	70563665	4005	4005	4005	4005	600
523	20231222	101000	68160665	4015	4015	4015	4015	0
524	20231222	100900	68160665	4015	4015	4015	4015	0
525	20231222	100800	68160665	4015	4015	4015	4015	0
526	20231222	100700	68160665	4015	4015	4015	4015	0
527	20231222	100600	68160665	4015	4015	4015	4015	0
528	20231222	100500	68160665	4015	4015	4015	4015	0
529	20231222	100400	68160665	4015	4015	4015	4015	0
530	20231222	100300	68160665	4015	4015	4015	4015	0
531	20231222	100200	68160665	4015	4015	4015	4015	6
532	20231222	100100	68136575	4005	4005	4015	4005	4
533	20231222	100000	68120545	4005	4010	4010	4005	575
534	20231222	095900	65816625	4015	4015	4015	4015	10
535	20231222	095800	65776475	4015	4015	4015	4015	0
536	20231222	095700	65776475	4015	4015	4015	4015	5
537	20231222	095600	65756400	4015	4015	4015	4015	3
538	20231222	095500	65744355	4015	4015	4015	4015	0
539	20231222	095400	65744355	4015	4015	4015	4015	124
540	20231222	095300	65246495	4005	4005	4005	4005	0
541	20231222	095200	65246495	4005	4005	4005	4005	0
542	20231222	095100	65246495	4005	4010	4010	4005	267
543	20231222	095000	64177125	4010	4010	4010	4010	257
544	20231222	094900	63146555	4010	4015	4015	4010	463
545	20231222	094800	61287860	4015	4015	4015	4015	180
546	20231222	094700	60565160	4015	4015	4015	4015	0
547	20231222	094600	60565160	4015	4015	4015	4015	30
548	20231222	094500	60444710	4010	4010	4010	4010	333
549	20231222	094400	59109380	4015	4015	4015	4015	101
550	20231222	094300	58703865	4020	4020	4020	4020	248
551	20231222	094200	57706905	4020	4020	4020	4020	340
552	20231222	094100	56340105	4020	4020	4020	4020	0
553	20231222	094000	56340105	4020	4020	4020	4015	565
554	20231222	093900	54070230	4020	4020	4020	4020	0
555	20231222	093800	54070230	4020	4020	4020	4020	0
556	20231222	093700	54070230	4020	4040	4040	4020	300
557	20231222	093600	52864110	4050	4050	4050	4050	0
558	20231222	093500	52864110	4050	4050	4050	4050	130
559	20231222	093400	52337610	4065	4065	4065	4065	0
560	20231222	093300	52337610	4065	4050	4065	4050	247
561	20231222	093200	51337235	4050	4040	4050	4040	333
562	20231222	093100	49988655	4040	4030	4040	4030	402
563	20231222	093000	48368345	4020	4020	4020	4020	82
564	20231222	092900	48038705	4020	4030	4030	4020	113
565	20231222	092800	47583515	4030	4030	4030	4030	0
566	20231222	092700	47583515	4030	4030	4030	4030	0
567	20231222	092600	47583515	4030	4030	4030	4030	0
568	20231222	092500	47583515	4030	4030	4030	4030	0
569	20231222	092400	47583515	4030	4030	4030	4030	0
570	20231222	092300	47583515	4030	4030	4030	4030	0
571	20231222	092200	47583515	4030	4030	4030	4030	0
572	20231222	092100	47583515	4030	4010	4030	4010	77
573	20231222	092000	47274545	4010	4010	4010	4010	215
574	20231222	091900	46412395	4010	4005	4010	4005	331
575	20231222	091800	45085145	4010	4015	4015	4010	1551
576	20231222	091700	38863975	4015	4030	4030	4010	1095
577	20231222	091600	34462690	4035	4035	4035	4035	184
578	20231222	091500	33720250	4035	4035	4035	4035	558
579	20231222	091400	31468720	4040	4040	4040	4040	5
580	20231222	091300	31448520	4040	4035	4040	4035	326
581	20231222	091200	30133105	4035	4045	4045	4035	438
582	20231222	091100	28364015	4045	4045	4045	4035	2107
583	20231222	091000	19861060	4045	4045	4045	4045	130
584	20231222	090900	19335210	4050	4040	4050	4040	415
585	20231222	090800	17658550	4040	4040	4040	4040	11
586	20231222	090700	17614110	4040	4040	4040	4040	476
587	20231222	090600	15691070	4040	4045	4050	4040	1002
588	20231222	090500	11642855	4050	4040	4050	4040	260
589	20231222	090400	10590070	4045	4045	4045	4045	100
590	20231222	090300	10185570	4045	4045	4045	4040	919
591	20231222	090200	6468220	4045	4045	4045	4045	246
592	20231222	090100	5473150	4045	4055	4055	4045	589
593	20231222	090000	3087225	4055	4070	4070	4055	759