KissMeData/435620/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	212600	309777380	9280	9280	9280	9280	4
3	20231222	212500	309777380	9280	9280	9280	9280	0
4	20231222	212400	309777380	9280	9280	9280	9280	0
5	20231222	212300	309777380	9280	9280	9280	9280	0
6	20231222	212200	309777380	9280	9280	9280	9280	0
7	20231222	212100	309777380	9280	9280	9280	9280	0
8	20231222	212000	309777380	9280	9280	9280	9280	0
9	20231222	211900	309777380	9280	9280	9280	9280	0
10	20231222	211800	309777380	9280	9280	9280	9280	0
11	20231222	211700	309777380	9280	9280	9280	9280	0
12	20231222	211600	309777380	9280	9280	9280	9280	0
13	20231222	211500	309777380	9280	9280	9280	9280	0
14	20231222	211400	309777380	9280	9280	9280	9280	0
15	20231222	211300	309777380	9280	9280	9280	9280	0
16	20231222	211200	309777380	9280	9280	9280	9280	0
17	20231222	211100	309777380	9280	9280	9280	9280	0
18	20231222	211000	309777380	9280	9280	9280	9280	0
19	20231222	210900	309777380	9280	9280	9280	9280	0
20	20231222	210800	309777380	9280	9280	9280	9280	0
21	20231222	210700	309777380	9280	9280	9280	9280	0
22	20231222	210600	309777380	9280	9280	9280	9280	0
23	20231222	210500	309777380	9280	9280	9280	9280	0
24	20231222	210400	309777380	9280	9280	9280	9280	0
25	20231222	210300	309777380	9280	9280	9280	9280	0
26	20231222	210200	309777380	9280	9280	9280	9280	0
27	20231222	210100	309777380	9280	9280	9280	9280	0
28	20231222	210000	309777380	9280	9280	9280	9280	0
29	20231222	205900	309777380	9280	9280	9280	9280	0
30	20231222	205800	309777380	9280	9280	9280	9280	0
31	20231222	205700	309777380	9280	9280	9280	9280	0
32	20231222	205600	309777380	9280	9280	9280	9280	4
33	20231222	205500	309777380	9280	9280	9280	9280	0
34	20231222	205400	309777380	9280	9280	9280	9280	0
35	20231222	205300	309777380	9280	9280	9280	9280	0
36	20231222	205200	309777380	9280	9280	9280	9280	0
37	20231222	205100	309777380	9280	9280	9280	9280	0
38	20231222	205000	309777380	9280	9280	9280	9280	0
39	20231222	204900	309777380	9280	9280	9280	9280	0
40	20231222	204800	309777380	9280	9280	9280	9280	0
41	20231222	204700	309777380	9280	9280	9280	9280	0
42	20231222	204600	309777380	9280	9280	9280	9280	0
43	20231222	204500	309777380	9280	9280	9280	9280	0
44	20231222	204400	309777380	9280	9280	9280	9280	0
45	20231222	204300	309777380	9280	9280	9280	9280	0
46	20231222	204200	309777380	9280	9280	9280	9280	0
47	20231222	204100	309777380	9280	9280	9280	9280	0
48	20231222	204000	309777380	9280	9280	9280	9280	0
49	20231222	203900	309777380	9280	9280	9280	9280	0
50	20231222	203800	309777380	9280	9280	9280	9280	0
51	20231222	203700	309777380	9280	9280	9280	9280	0
52	20231222	203600	309777380	9280	9280	9280	9280	0
53	20231222	203500	309777380	9280	9280	9280	9280	0
54	20231222	203400	309777380	9280	9280	9280	9280	0
55	20231222	203300	309777380	9280	9280	9280	9280	0
56	20231222	203200	309777380	9280	9280	9280	9280	0
57	20231222	203100	309777380	9280	9280	9280	9280	0
58	20231222	203000	309777380	9280	9280	9280	9280	0
59	20231222	202900	309777380	9280	9280	9280	9280	0
60	20231222	202800	309777380	9280	9280	9280	9280	0
61	20231222	202700	309777380	9280	9280	9280	9280	0
62	20231222	202600	309777380	9280	9280	9280	9280	4
63	20231222	202500	309777380	9280	9280	9280	9280	0
64	20231222	202400	309777380	9280	9280	9280	9280	0
65	20231222	202300	309777380	9280	9280	9280	9280	0
66	20231222	202200	309777380	9280	9280	9280	9280	0
67	20231222	202100	309777380	9280	9280	9280	9280	0
68	20231222	202000	309777380	9280	9280	9280	9280	0
69	20231222	201900	309777380	9280	9280	9280	9280	0
70	20231222	201800	309777380	9280	9280	9280	9280	0
71	20231222	201700	309777380	9280	9280	9280	9280	0
72	20231222	201600	309777380	9280	9280	9280	9280	0
73	20231222	201500	309777380	9280	9280	9280	9280	0
74	20231222	201400	309777380	9280	9280	9280	9280	0
75	20231222	201300	309777380	9280	9280	9280	9280	0
76	20231222	201200	309777380	9280	9280	9280	9280	0
77	20231222	201100	309777380	9280	9280	9280	9280	0
78	20231222	201000	309777380	9280	9280	9280	9280	0
79	20231222	200900	309777380	9280	9280	9280	9280	0
80	20231222	200800	309777380	9280	9280	9280	9280	0
81	20231222	200700	309777380	9280	9280	9280	9280	0
82	20231222	200600	309777380	9280	9280	9280	9280	0
83	20231222	200500	309777380	9280	9280	9280	9280	0
84	20231222	200400	309777380	9280	9280	9280	9280	0
85	20231222	200300	309777380	9280	9280	9280	9280	0
86	20231222	200200	309777380	9280	9280	9280	9280	0
87	20231222	200100	309777380	9280	9280	9280	9280	0
88	20231222	200000	309777380	9280	9280	9280	9280	0
89	20231222	195900	309777380	9280	9280	9280	9280	0
90	20231222	195800	309777380	9280	9280	9280	9280	0
91	20231222	195700	309777380	9280	9280	9280	9280	0
92	20231222	195600	309777380	9280	9280	9280	9280	4
93	20231222	195500	309777380	9280	9280	9280	9280	0
94	20231222	195400	309777380	9280	9280	9280	9280	0
95	20231222	195300	309777380	9280	9280	9280	9280	0
96	20231222	195200	309777380	9280	9280	9280	9280	0
97	20231222	195100	309777380	9280	9280	9280	9280	0
98	20231222	195000	309777380	9280	9280	9280	9280	0
99	20231222	194900	309777380	9280	9280	9280	9280	0
100	20231222	194800	309777380	9280	9280	9280	9280	0
101	20231222	194700	309777380	9280	9280	9280	9280	0
102	20231222	194600	309777380	9280	9280	9280	9280	0
103	20231222	194500	309777380	9280	9280	9280	9280	0
104	20231222	194400	309777380	9280	9280	9280	9280	0
105	20231222	194300	309777380	9280	9280	9280	9280	0
106	20231222	194200	309777380	9280	9280	9280	9280	0
107	20231222	194100	309777380	9280	9280	9280	9280	0
108	20231222	194000	309777380	9280	9280	9280	9280	0
109	20231222	193900	309777380	9280	9280	9280	9280	0
110	20231222	193800	309777380	9280	9280	9280	9280	0
111	20231222	193700	309777380	9280	9280	9280	9280	0
112	20231222	193600	309777380	9280	9280	9280	9280	0
113	20231222	193500	309777380	9280	9280	9280	9280	0
114	20231222	193400	309777380	9280	9280	9280	9280	0
115	20231222	193300	309777380	9280	9280	9280	9280	0
116	20231222	193200	309777380	9280	9280	9280	9280	0
117	20231222	193100	309777380	9280	9280	9280	9280	0
118	20231222	193000	309777380	9280	9280	9280	9280	0
119	20231222	192900	309777380	9280	9280	9280	9280	0
120	20231222	192800	309777380	9280	9280	9280	9280	0
121	20231222	192700	309777380	9280	9280	9280	9280	0
122	20231222	192600	309777380	9280	9280	9280	9280	4
123	20231222	192500	309777380	9280	9280	9280	9280	0
124	20231222	192400	309777380	9280	9280	9280	9280	0
125	20231222	192300	309777380	9280	9280	9280	9280	0
126	20231222	192200	309777380	9280	9280	9280	9280	0
127	20231222	192100	309777380	9280	9280	9280	9280	0
128	20231222	192000	309777380	9280	9280	9280	9280	0
129	20231222	191900	309777380	9280	9280	9280	9280	0
130	20231222	191800	309777380	9280	9280	9280	9280	0
131	20231222	191700	309777380	9280	9280	9280	9280	0
132	20231222	191600	309777380	9280	9280	9280	9280	0
133	20231222	191500	309777380	9280	9280	9280	9280	0
134	20231222	191400	309777380	9280	9280	9280	9280	0
135	20231222	191300	309777380	9280	9280	9280	9280	0
136	20231222	191200	309777380	9280	9280	9280	9280	0
137	20231222	191100	309777380	9280	9280	9280	9280	0
138	20231222	191000	309777380	9280	9280	9280	9280	0
139	20231222	190900	309777380	9280	9280	9280	9280	0
140	20231222	190800	309777380	9280	9280	9280	9280	0
141	20231222	190700	309777380	9280	9280	9280	9280	0
142	20231222	190600	309777380	9280	9280	9280	9280	0
143	20231222	190500	309777380	9280	9280	9280	9280	0
144	20231222	190400	309777380	9280	9280	9280	9280	0
145	20231222	190300	309777380	9280	9280	9280	9280	0
146	20231222	190200	309777380	9280	9280	9280	9280	0
147	20231222	190100	309777380	9280	9280	9280	9280	0
148	20231222	190000	309777380	9280	9280	9280	9280	0
149	20231222	185900	309777380	9280	9280	9280	9280	0
150	20231222	185800	309777380	9280	9280	9280	9280	0
151	20231222	185700	309777380	9280	9280	9280	9280	0
152	20231222	185600	309777380	9280	9280	9280	9280	4
153	20231222	185500	309777380	9280	9280	9280	9280	0
154	20231222	185400	309777380	9280	9280	9280	9280	0
155	20231222	185300	309777380	9280	9280	9280	9280	0
156	20231222	185200	309777380	9280	9280	9280	9280	0
157	20231222	185100	309777380	9280	9280	9280	9280	0
158	20231222	185000	309777380	9280	9280	9280	9280	0
159	20231222	184900	309777380	9280	9280	9280	9280	0
160	20231222	184800	309777380	9280	9280	9280	9280	0
161	20231222	184700	309777380	9280	9280	9280	9280	0
162	20231222	184600	309777380	9280	9280	9280	9280	0
163	20231222	184500	309777380	9280	9280	9280	9280	0
164	20231222	184400	309777380	9280	9280	9280	9280	0
165	20231222	184300	309777380	9280	9280	9280	9280	0
166	20231222	184200	309777380	9280	9280	9280	9280	0
167	20231222	184100	309777380	9280	9280	9280	9280	0
168	20231222	184000	309777380	9280	9280	9280	9280	0
169	20231222	183900	309777380	9280	9280	9280	9280	0
170	20231222	183800	309777380	9280	9280	9280	9280	0
171	20231222	183700	309777380	9280	9280	9280	9280	0
172	20231222	183600	309777380	9280	9280	9280	9280	0
173	20231222	183500	309777380	9280	9280	9280	9280	0
174	20231222	183400	309777380	9280	9280	9280	9280	0
175	20231222	183300	309777380	9280	9280	9280	9280	0
176	20231222	183200	309777380	9280	9280	9280	9280	0
177	20231222	183100	309777380	9280	9280	9280	9280	0
178	20231222	183000	309777380	9280	9280	9280	9280	0
179	20231222	182900	309777380	9280	9280	9280	9280	0
180	20231222	182800	309777380	9280	9280	9280	9280	0
181	20231222	182700	309777380	9280	9280	9280	9280	0
182	20231222	182600	309777380	9280	9280	9280	9280	4
183	20231222	182500	309777380	9280	9280	9280	9280	0
184	20231222	182400	309777380	9280	9280	9280	9280	0
185	20231222	182300	309777380	9280	9280	9280	9280	0
186	20231222	182200	309777380	9280	9280	9280	9280	0
187	20231222	182100	309777380	9280	9280	9280	9280	0
188	20231222	182000	309777380	9280	9280	9280	9280	0
189	20231222	181900	309777380	9280	9280	9280	9280	0
190	20231222	181800	309777380	9280	9280	9280	9280	0
191	20231222	181700	309777380	9280	9280	9280	9280	0
192	20231222	181600	309777380	9280	9280	9280	9280	0
193	20231222	181500	309777380	9280	9280	9280	9280	0
194	20231222	181400	309777380	9280	9280	9280	9280	0
195	20231222	181300	309777380	9280	9280	9280	9280	0
196	20231222	181200	309777380	9280	9280	9280	9280	0
197	20231222	181100	309777380	9280	9280	9280	9280	0
198	20231222	181000	309777380	9280	9280	9280	9280	0
199	20231222	180900	309777380	9280	9280	9280	9280	0
200	20231222	180800	309777380	9280	9280	9280	9280	0
201	20231222	180700	309777380	9280	9280	9280	9280	0
202	20231222	180600	309777380	9280	9280	9280	9280	0
203	20231222	180500	309777380	9280	9280	9280	9280	0
204	20231222	180400	309777380	9280	9280	9280	9280	0
205	20231222	180300	309777380	9280	9280	9280	9280	0
206	20231222	180200	309777380	9280	9280	9280	9280	0
207	20231222	180100	309777380	9280	9280	9280	9280	0
208	20231222	180000	309777380	9280	9280	9280	9280	0
209	20231222	175900	309777380	9280	9280	9280	9280	0
210	20231222	175800	309777380	9280	9280	9280	9280	0
211	20231222	175700	309777380	9280	9280	9280	9280	0
212	20231222	175600	309777380	9280	9280	9280	9280	4
213	20231222	175500	309777380	9280	9280	9280	9280	0
214	20231222	175400	309777380	9280	9280	9280	9280	0
215	20231222	175300	309777380	9280	9280	9280	9280	0
216	20231222	175200	309777380	9280	9280	9280	9280	0
217	20231222	175100	309777380	9280	9280	9280	9280	0
218	20231222	175000	309777380	9280	9280	9280	9280	0
219	20231222	174900	309777380	9280	9280	9280	9280	0
220	20231222	174800	309777380	9280	9280	9280	9280	0
221	20231222	174700	309777380	9280	9280	9280	9280	0
222	20231222	174600	309777380	9280	9280	9280	9280	0
223	20231222	174500	309777380	9280	9280	9280	9280	0
224	20231222	174400	309777380	9280	9280	9280	9280	0
225	20231222	174300	309777380	9280	9280	9280	9280	0
226	20231222	174200	309777380	9280	9280	9280	9280	0
227	20231222	174100	309777380	9280	9280	9280	9280	0
228	20231222	174000	309777380	9280	9280	9280	9280	0
229	20231222	173900	309777380	9280	9280	9280	9280	0
230	20231222	173800	309777380	9280	9280	9280	9280	0
231	20231222	173700	309777380	9280	9280	9280	9280	0
232	20231222	173600	309777380	9280	9280	9280	9280	0
233	20231222	173500	309777380	9280	9280	9280	9280	0
234	20231222	173400	309777380	9280	9280	9280	9280	0
235	20231222	173300	309777380	9280	9280	9280	9280	0
236	20231222	173200	309777380	9280	9280	9280	9280	0
237	20231222	173100	309777380	9280	9280	9280	9280	0
238	20231222	173000	309777380	9280	9280	9280	9280	0
239	20231222	172900	309777380	9280	9280	9280	9280	0
240	20231222	172800	309777380	9280	9280	9280	9280	0
241	20231222	172700	309777380	9280	9280	9280	9280	0
242	20231222	172600	309777380	9280	9280	9280	9280	4
243	20231222	172500	309777380	9280	9280	9280	9280	0
244	20231222	172400	309777380	9280	9280	9280	9280	0
245	20231222	172300	309777380	9280	9280	9280	9280	0
246	20231222	172200	309777380	9280	9280	9280	9280	0
247	20231222	172100	309777380	9280	9280	9280	9280	0
248	20231222	172000	309777380	9280	9280	9280	9280	0
249	20231222	171900	309777380	9280	9280	9280	9280	0
250	20231222	171800	309777380	9280	9280	9280	9280	0
251	20231222	171700	309777380	9280	9280	9280	9280	0
252	20231222	171600	309777380	9280	9280	9280	9280	0
253	20231222	171500	309777380	9280	9280	9280	9280	0
254	20231222	171400	309777380	9280	9280	9280	9280	0
255	20231222	171300	309777380	9280	9280	9280	9280	0
256	20231222	171200	309777380	9280	9280	9280	9280	0
257	20231222	171100	309777380	9280	9280	9280	9280	0
258	20231222	171000	309777380	9280	9280	9280	9280	0
259	20231222	170900	309777380	9280	9280	9280	9280	0
260	20231222	170800	309777380	9280	9280	9280	9280	0
261	20231222	170700	309777380	9280	9280	9280	9280	0
262	20231222	170600	309777380	9280	9280	9280	9280	0
263	20231222	170500	309777380	9280	9280	9280	9280	0
264	20231222	170400	309777380	9280	9280	9280	9280	0
265	20231222	170300	309777380	9280	9280	9280	9280	0
266	20231222	170200	309777380	9280	9280	9280	9280	0
267	20231222	170100	309777380	9280	9280	9280	9280	0
268	20231222	170000	309777380	9280	9280	9280	9280	0
269	20231222	165900	309777380	9280	9280	9280	9280	0
270	20231222	165800	309777380	9280	9280	9280	9280	0
271	20231222	165700	309777380	9280	9280	9280	9280	0
272	20231222	165600	309777380	9280	9280	9280	9280	4
273	20231222	165500	309777380	9280	9280	9280	9280	0
274	20231222	165400	309777380	9280	9280	9280	9280	0
275	20231222	165300	309777380	9280	9280	9280	9280	0
276	20231222	165200	309777380	9280	9280	9280	9280	0
277	20231222	165100	309777380	9280	9280	9280	9280	0
278	20231222	165000	309777380	9280	9280	9280	9280	0
279	20231222	164900	309777380	9280	9280	9280	9280	0
280	20231222	164800	309777380	9280	9280	9280	9280	0
281	20231222	164700	309777380	9280	9280	9280	9280	0
282	20231222	164600	309777380	9280	9280	9280	9280	0
283	20231222	164500	309777380	9280	9280	9280	9280	0
284	20231222	164400	309777380	9280	9280	9280	9280	0
285	20231222	164300	309777380	9280	9280	9280	9280	0
286	20231222	164200	309777380	9280	9280	9280	9280	0
287	20231222	164100	309777380	9280	9280	9280	9280	0
288	20231222	164000	309777380	9280	9280	9280	9280	0
289	20231222	163900	309777380	9280	9280	9280	9280	0
290	20231222	163800	309777380	9280	9280	9280	9280	0
291	20231222	163700	309777380	9280	9280	9280	9280	0
292	20231222	163600	309777380	9280	9280	9280	9280	0
293	20231222	163500	309777380	9280	9280	9280	9280	0
294	20231222	163400	309777380	9280	9280	9280	9280	0
295	20231222	163300	309777380	9280	9280	9280	9280	0
296	20231222	163200	309777380	9280	9280	9280	9280	0
297	20231222	163100	309777380	9280	9280	9280	9280	0
298	20231222	163000	309777380	9280	9280	9280	9280	0
299	20231222	162900	309777380	9280	9280	9280	9280	0
300	20231222	162800	309777380	9280	9280	9280	9280	0
301	20231222	162700	309777380	9280	9280	9280	9280	0
302	20231222	162600	309777380	9280	9280	9280	9280	4
303	20231222	162500	309777380	9280	9280	9280	9280	0
304	20231222	162400	309777380	9280	9280	9280	9280	0
305	20231222	162300	309777380	9280	9280	9280	9280	0
306	20231222	162200	309777380	9280	9280	9280	9280	0
307	20231222	162100	309777380	9280	9280	9280	9280	0
308	20231222	162000	309777380	9280	9280	9280	9280	0
309	20231222	161900	309777380	9280	9280	9280	9280	0
310	20231222	161800	309777380	9280	9280	9280	9280	0
311	20231222	161700	309777380	9280	9280	9280	9280	0
312	20231222	161600	309777380	9280	9280	9280	9280	0
313	20231222	161500	309777380	9280	9280	9280	9280	0
314	20231222	161400	309777380	9280	9280	9280	9280	0
315	20231222	161300	309777380	9280	9280	9280	9280	0
316	20231222	161200	309777380	9280	9280	9280	9280	0
317	20231222	161100	309777380	9280	9280	9280	9280	0
318	20231222	161000	309777380	9280	9280	9280	9280	0
319	20231222	160900	309777380	9280	9280	9280	9280	0
320	20231222	160800	309777380	9280	9280	9280	9280	0
321	20231222	160700	309777380	9280	9280	9280	9280	0
322	20231222	160600	309777380	9280	9280	9280	9280	0
323	20231222	160500	309777380	9280	9280	9280	9280	0
324	20231222	160400	309777380	9280	9280	9280	9280	0
325	20231222	160300	309777380	9280	9280	9280	9280	0
326	20231222	160200	309777380	9280	9280	9280	9280	0
327	20231222	160100	309777380	9280	9280	9280	9280	0
328	20231222	160000	309777380	9280	9280	9280	9280	0
329	20231222	155900	309777380	9280	9280	9280	9280	0
330	20231222	155800	309777380	9280	9280	9280	9280	0
331	20231222	155700	309777380	9280	9280	9280	9280	0
332	20231222	155600	309777380	9280	9280	9280	9280	4
333	20231222	155500	309777380	9280	9280	9280	9280	0
334	20231222	155400	309777380	9280	9280	9280	9280	0
335	20231222	155300	309777380	9280	9280	9280	9280	0
336	20231222	155200	309777380	9280	9280	9280	9280	0
337	20231222	155100	309777380	9280	9280	9280	9280	0
338	20231222	155000	309777380	9280	9280	9280	9280	0
339	20231222	154900	309777380	9280	9280	9280	9280	0
340	20231222	154800	309777380	9280	9280	9280	9280	0
341	20231222	154700	309777380	9280	9280	9280	9280	0
342	20231222	154600	309777380	9280	9280	9280	9280	0
343	20231222	154500	309777380	9280	9280	9280	9280	0
344	20231222	154400	309777380	9280	9280	9280	9280	0
345	20231222	154300	309777380	9280	9280	9280	9280	0
346	20231222	154200	309777380	9280	9280	9280	9280	0
347	20231222	154100	309777380	9280	9280	9280	9280	0
348	20231222	154000	309777380	9280	9280	9280	9280	0
349	20231222	153900	309777380	9280	9280	9280	9280	0
350	20231222	153800	309777380	9280	9280	9280	9280	0
351	20231222	153700	309777380	9280	9280	9280	9280	0
352	20231222	153600	309777380	9280	9280	9280	9280	0
353	20231222	153500	309777380	9280	9280	9280	9280	0
354	20231222	153400	309777380	9280	9280	9280	9280	0
355	20231222	153300	309777380	9280	9280	9280	9280	0
356	20231222	153200	309777380	9280	9280	9280	9280	0
357	20231222	153100	309777380	9280	9280	9280	9280	0
358	20231222	153000	309777380	9280	9280	9280	9280	0
359	20231222	152900	309777380	9280	9280	9280	9280	0
360	20231222	152800	309777380	9280	9280	9280	9280	0
361	20231222	152700	309777380	9280	9280	9280	9280	0
362	20231222	152600	309777380	9280	9280	9280	9280	0
363	20231222	152500	309777380	9280	9280	9280	9280	0
364	20231222	152400	309777380	9280	9280	9280	9280	0
365	20231222	152300	309777380	9280	9280	9280	9280	0
366	20231222	152200	309777380	9280	9280	9280	9280	0
367	20231222	152100	309777380	9280	9280	9280	9280	0
368	20231222	152000	309777380	9280	9280	9280	9280	0
369	20231222	151900	309777380	9280	9280	9280	9280	0
370	20231222	151800	309777380	9280	9280	9280	9280	4
371	20231222	151700	309740260	9240	9240	9240	9240	0
372	20231222	151600	309740260	9240	9250	9250	9220	85
373	20231222	151500	308954470	9200	9200	9200	9200	0
374	20231222	151400	308954470	9200	9200	9200	9200	42
375	20231222	151300	308568070	9200	9200	9200	9200	0
376	20231222	151200	308568070	9200	9200	9200	9200	39
377	20231222	151100	308209270	9270	9270	9270	9270	4
378	20231222	151000	308172190	9190	9190	9190	9190	0
379	20231222	150900	308172190	9190	9190	9190	9190	0
380	20231222	150800	308172190	9190	9190	9190	9190	85
381	20231222	150700	307391040	9190	9190	9190	9190	0
382	20231222	150600	307391040	9190	9190	9190	9190	229
383	20231222	150500	305286530	9180	9180	9180	9180	39
384	20231222	150400	304928510	9200	9200	9200	9200	4
385	20231222	150300	304891710	9190	9190	9190	9190	720
386	20231222	150200	298274910	9190	9190	9190	9190	10
387	20231222	150100	298183010	9180	9180	9180	9180	67
388	20231222	150000	297567950	9180	9180	9180	9180	72
389	20231222	145900	296906990	9180	9180	9180	9180	51
390	20231222	145800	296438810	9190	9190	9190	9190	4
391	20231222	145700	296402050	9180	9180	9180	9180	85
392	20231222	145600	295621750	9190	9190	9190	9190	21
393	20231222	145500	295428760	9190	9190	9190	9190	8
394	20231222	145400	295355240	9180	9200	9200	9180	7346
395	20231222	145300	227825620	9200	9200	9200	9200	66
396	20231222	145200	227218420	9200	9200	9200	9200	49
397	20231222	145100	226767620	9210	9210	9210	9210	4
398	20231222	145000	226730780	9200	9200	9200	9200	66
399	20231222	144900	226123580	9200	9200	9200	9200	8
400	20231222	144800	226049980	9210	9200	9210	9200	73
401	20231222	144700	225378080	9200	9200	9200	9200	22
402	20231222	144600	225175680	9200	9200	9200	9200	50
403	20231222	144500	224715680	9210	9210	9210	9210	4
404	20231222	144400	224678840	9200	9200	9200	9200	66
405	20231222	144300	224071640	9200	9200	9200	9200	7
406	20231222	144200	224007240	9200	9200	9200	9200	42
407	20231222	144100	223620840	9200	9200	9200	9200	23
408	20231222	144000	223409240	9200	9200	9200	9200	51
409	20231222	143900	222940040	9200	9200	9200	9200	0
410	20231222	143800	222940040	9200	9220	9220	9200	54
411	20231222	143700	222443160	9200	9200	9200	9200	58
412	20231222	143600	221909560	9200	9200	9200	9200	85
413	20231222	143500	221127560	9200	9210	9210	9200	116
414	20231222	143400	220059430	9200	9200	9200	9200	7
415	20231222	143300	219995030	9200	9200	9200	9200	43
416	20231222	143200	219599430	9200	9200	9200	9200	22
417	20231222	143100	219397030	9210	9200	9210	9200	54
418	20231222	143000	218900190	9200	9200	9200	9200	0
419	20231222	142900	218900190	9200	9200	9200	9200	65
420	20231222	142800	218302190	9200	9200	9200	9200	8
421	20231222	142700	218228590	9200	9200	9200	9200	42
422	20231222	142600	217842190	9210	9210	9210	9210	20
423	20231222	142500	217657990	9210	9220	9220	9210	54
424	20231222	142400	217160610	9210	9210	9210	9210	0
425	20231222	142300	217160610	9210	9210	9210	9210	65
426	20231222	142200	216561960	9210	9210	9210	9210	50
427	20231222	142100	216101460	9210	9210	9210	9210	217
428	20231222	142000	214102890	9200	9200	9200	9200	65
429	20231222	141900	213504890	9200	9200	9200	9200	8
430	20231222	141800	213431290	9210	9200	9210	9200	47
431	20231222	141700	212998850	9200	9210	9210	9200	24
432	20231222	141600	212778030	9200	9200	9200	9200	50
433	20231222	141500	212318030	9200	9200	9200	9200	0
434	20231222	141400	212318030	9200	9200	9200	9200	65
435	20231222	141300	211720030	9200	9200	9200	9200	7
436	20231222	141200	211655630	9200	9210	9210	9200	66
437	20231222	141100	211048190	9200	9200	9200	9200	23
438	20231222	141000	210836590	9200	9200	9200	9200	51
439	20231222	140900	210367390	9200	9200	9200	9200	0
440	20231222	140800	210367390	9200	9200	9200	9200	65
441	20231222	140700	209769390	9200	9200	9200	9200	8
442	20231222	140600	209695790	9200	9200	9200	9200	42
443	20231222	140500	209309390	9200	9200	9210	9200	26
444	20231222	140400	209070150	9200	9200	9200	9200	50
445	20231222	140300	208610150	9200	9200	9200	9200	43
446	20231222	140200	208214550	9200	9200	9200	9200	23
447	20231222	140100	208002950	9200	9200	9200	9200	50
448	20231222	140000	207542950	9200	9200	9200	9200	0
449	20231222	135900	207542950	9200	9210	9210	9200	290
450	20231222	135800	204874910	9200	9200	9200	9200	208
451	20231222	135700	202961310	9200	9200	9200	9200	42
452	20231222	135600	202574910	9200	9200	9200	9200	34
453	20231222	135500	202262110	9200	9200	9200	9200	50
454	20231222	135400	201802110	9200	9200	9200	9200	12
455	20231222	135300	201691710	9200	9200	9200	9200	66
456	20231222	135200	201084510	9200	9200	9210	9200	32
457	20231222	135100	200790070	9200	9200	9200	9200	54
458	20231222	135000	200293270	9200	9200	9200	9200	22
459	20231222	134900	200090870	9200	9200	9200	9200	94
460	20231222	134800	199226070	9200	9200	9200	9200	12
461	20231222	134700	199115670	9200	9200	9210	9200	52
462	20231222	134600	198636970	9200	9200	9200	9200	49
463	20231222	134500	198186170	9210	9200	9210	9200	17
464	20231222	134400	198029730	9200	9210	9210	9200	101
465	20231222	134300	197100030	9200	9200	9200	9200	8
466	20231222	134200	197026430	9200	9200	9200	9200	55
467	20231222	134100	196520430	9200	9200	9200	9200	22
468	20231222	134000	196318030	9200	9200	9200	9200	50
469	20231222	133900	195858030	9210	9210	9210	9210	4
470	20231222	133800	195821190	9200	9200	9210	9200	75
471	20231222	133700	195131090	9200	9200	9200	9200	19
472	20231222	133600	194956290	9200	9200	9200	9200	42
473	20231222	133500	194569890	9210	9210	9210	9210	18
474	20231222	133400	194404110	9210	9210	9210	9210	75
475	20231222	133300	193713360	9210	9210	9210	9210	0
476	20231222	133200	193713360	9210	9210	9220	9210	70
477	20231222	133100	193068620	9210	9210	9210	9210	62
478	20231222	133000	192497600	9210	9210	9210	9210	0
479	20231222	132900	192497600	9210	9210	9210	9210	64
480	20231222	132800	191908160	9210	9220	9220	9210	5
481	20231222	132700	191862070	9220	9220	9220	9220	43
482	20231222	132600	191465610	9220	9230	9230	9220	12
483	20231222	132500	191354930	9220	9220	9220	9220	76
484	20231222	132400	190654210	9220	9220	9220	9220	0
485	20231222	132300	190654210	9220	9220	9220	9220	51
486	20231222	132200	190183990	9220	9220	9220	9220	36
487	20231222	132100	189852070	9220	9220	9220	9220	42
488	20231222	132000	189464830	9220	9220	9220	9220	7
489	20231222	131900	189400290	9220	9220	9230	9220	89
490	20231222	131800	188579590	9220	9220	9220	9220	0
491	20231222	131700	188579590	9220	9220	9220	9220	63
492	20231222	131600	187998730	9220	9220	9220	9220	22
493	20231222	131500	187795890	9220	9220	9220	9220	42
494	20231222	131400	187408650	9220	9220	9220	9220	63
495	20231222	131300	186827790	9220	9220	9220	9220	23
496	20231222	131200	186615730	9230	9220	9230	9220	47
497	20231222	131100	186182350	9220	9220	9220	9220	20
498	20231222	131000	185997950	9220	9220	9220	9220	64
499	20231222	130900	185407870	9220	9220	9220	9220	0
500	20231222	130800	185407870	9220	9210	9220	9210	218
501	20231222	130700	183399930	9210	9210	9210	9210	346
502	20231222	130600	180213270	9220	9220	9230	9220	26
503	20231222	130500	179973510	9220	9220	9220	9220	14
504	20231222	130400	179844430	9220	9220	9220	9220	66
505	20231222	130300	179235910	9220	9220	9220	9220	0
506	20231222	130200	179235910	9220	9220	9220	9220	62
507	20231222	130100	178664270	9220	9220	9220	9220	22
508	20231222	130000	178461430	9220	9220	9220	9220	52
509	20231222	125900	177981990	9230	9230	9230	9220	41
510	20231222	125800	177603640	9230	9230	9230	9230	22
511	20231222	125700	177400580	9230	9230	9230	9230	55
512	20231222	125600	176892930	9230	9230	9230	9230	8
513	20231222	125500	176819090	9230	9220	9230	9220	136
514	20231222	125400	175564310	9220	9220	9220	9220	12
515	20231222	125300	175453670	9220	9230	9230	9220	54
516	20231222	125200	174955750	9220	9220	9220	9220	22
517	20231222	125100	174752910	9220	9220	9220	9220	142
518	20231222	125000	173443670	9210	9210	9210	9210	7
519	20231222	124900	173379200	9210	9210	9210	9210	66
520	20231222	124800	172771340	9210	9210	9210	9210	13
521	20231222	124700	172651610	9210	9220	9220	9210	52
522	20231222	124600	172172680	9220	9210	9220	9210	26
523	20231222	124500	171933180	9210	9210	9210	9210	54
524	20231222	124400	171435840	9210	9210	9210	9210	8
525	20231222	124300	171362160	9210	9210	9210	9210	77
526	20231222	124200	170652990	9210	9210	9210	9210	43
527	20231222	124100	170256960	9210	9210	9210	9210	7
528	20231222	124000	170192490	9210	9210	9210	9210	77
529	20231222	123900	169483320	9220	9220	9220	9220	4
530	20231222	123800	169446440	9210	9210	9210	9210	51
531	20231222	123700	168976730	9210	9200	9210	9200	37
532	20231222	123600	168636300	9200	9210	9210	9200	82
533	20231222	123500	167881500	9200	9200	9200	9200	8
534	20231222	123400	167807900	9200	9200	9200	9200	78
535	20231222	123300	167090300	9210	9210	9210	9210	4
536	20231222	123200	167053460	9200	9200	9200	9200	50
537	20231222	123100	166593460	9210	9210	9210	9210	10
538	20231222	123000	166501360	9210	9210	9210	9210	85
539	20231222	122900	165718510	9210	9210	9210	9210	8
540	20231222	122800	165644830	9210	9210	9210	9210	47
541	20231222	122700	165211960	9200	9200	9200	9200	7
542	20231222	122600	165147560	9200	9200	9210	9200	55
543	20231222	122500	164641520	9200	9200	9200	9200	68
544	20231222	122400	164015920	9200	9210	9210	9200	19
545	20231222	122300	163841010	9200	9200	9200	9200	50
546	20231222	122200	163381010	9210	9200	9210	9200	55
547	20231222	122100	162874610	9200	9200	9200	9200	50
548	20231222	122000	162414610	9200	9200	9210	9200	24
549	20231222	121900	162193770	9200	9200	9200	9200	58
550	20231222	121800	161660170	9200	9200	9200	9200	7
551	20231222	121700	161595770	9210	9200	9210	9200	52
552	20231222	121600	161117360	9210	9200	9210	9200	54
553	20231222	121500	160620160	9200	9200	9200	9200	50
554	20231222	121400	160160160	9200	9200	9200	9200	19
555	20231222	121300	159985360	9200	9200	9210	9200	62
556	20231222	121200	159414920	9200	9200	9200	9200	8
557	20231222	121100	159341320	9200	9200	9200	9200	64
558	20231222	121000	158752520	9200	9200	9200	9200	57
559	20231222	120900	158228120	9200	9200	9200	9200	7
560	20231222	120800	158163720	9210	9200	9220	9200	122
561	20231222	120700	157040580	9200	9210	9210	9200	18
562	20231222	120600	156874940	9200	9210	9210	9200	35
563	20231222	120500	156552660	9220	9210	9220	9210	98
564	20231222	120400	155649180	9210	9210	9210	9210	58
565	20231222	120300	155115000	9210	9210	9210	9210	32
566	20231222	120200	154820280	9210	9210	9210	9210	50
567	20231222	120100	154359780	9210	9210	9210	9210	15
568	20231222	120000	154221630	9210	9210	9220	9210	67
569	20231222	115900	153604520	9210	9210	9210	9210	8
570	20231222	115800	153530840	9210	9210	9210	9210	114
571	20231222	115700	152480900	9220	9210	9220	9210	8
572	20231222	115600	152407210	9220	9220	9220	9220	35
573	20231222	115500	152084510	9220	9220	9220	9220	15
574	20231222	115400	151946210	9240	9240	9240	9240	21
575	20231222	115300	151752170	9250	9240	9250	9240	57
576	20231222	115200	151225450	9240	9240	9240	9240	18
577	20231222	115100	151059130	9240	9240	9240	9240	62
578	20231222	115000	150486250	9240	9240	9240	9240	8
579	20231222	114900	150412330	9240	9240	9240	9240	43
580	20231222	114800	150015010	9240	9240	9240	9240	34
581	20231222	114700	149700850	9240	9250	9250	9240	55
582	20231222	114600	149192610	9240	9240	9240	9240	12
583	20231222	114500	149081730	9240	9240	9240	9240	65
584	20231222	114400	148481130	9240	9240	9240	9240	7
585	20231222	114300	148416450	9240	9240	9240	9240	55
586	20231222	114200	147908250	9240	9240	9240	9240	23
587	20231222	114100	147695730	9240	9240	9240	9240	51
588	20231222	114000	147224490	9250	9240	9250	9240	16
589	20231222	113900	147076610	9240	9240	9240	9240	63
590	20231222	113800	146494490	9240	9240	9240	9240	51
591	20231222	113700	146023250	9240	9240	9240	9240	13
592	20231222	113600	145903130	9240	9240	9240	9240	65
593	20231222	113500	145302530	9240	9240	9240	9240	7
594	20231222	113400	145237850	9240	9250	9250	9240	59
595	20231222	113300	144692650	9240	9240	9240	9240	23
596	20231222	113200	144480130	9240	9240	9240	9240	51
597	20231222	113100	144008890	9240	9240	9240	9240	12
598	20231222	113000	143898010	9240	9250	9250	9240	549
599	20231222	112900	138823260	9250	9250	9250	9250	20
600	20231222	112800	138638260	9250	9250	9250	9250	43
601	20231222	112700	138240510	9250	9260	9260	9250	27
602	20231222	112600	137990720	9250	9250	9250	9250	63
603	20231222	112500	137407970	9250	9250	9250	9250	0
604	20231222	112400	137407970	9250	9250	9250	9250	80
605	20231222	112300	136667970	9250	9250	9250	9250	19
606	20231222	112200	136492220	9260	9270	9270	9260	14
607	20231222	112100	136362570	9260	9260	9260	9260	64
608	20231222	112000	135769930	9270	9260	9270	9260	24
609	20231222	111900	135547650	9260	9260	9260	9260	43
610	20231222	111800	135149470	9260	9260	9260	9260	22
611	20231222	111700	134945750	9260	9260	9260	9260	63
612	20231222	111600	134362370	9270	9270	9270	9270	100
613	20231222	111500	133435370	9260	9260	9260	9260	65
614	20231222	111400	132833470	9270	9260	9270	9260	21
615	20231222	111300	132638870	9260	9260	9260	9260	43
616	20231222	111200	132240690	9260	9260	9260	9260	22
617	20231222	111100	132036970	9260	9260	9260	9260	105
618	20231222	111000	131064670	9260	9260	9260	9260	0
619	20231222	110900	131064670	9260	9250	9260	9250	246
620	20231222	110800	128786830	9250	9250	9250	9250	8
621	20231222	110700	128712830	9250	9260	9260	9250	47
622	20231222	110600	128278040	9250	9250	9250	9250	35
623	20231222	110500	127954290	9250	9250	9250	9250	49
624	20231222	110400	127501040	9250	9250	9250	9250	43
625	20231222	110300	127103290	9250	9250	9250	9250	35
626	20231222	110200	126779540	9250	9250	9250	9250	51
627	20231222	110100	126307790	9260	9260	9260	9260	4
628	20231222	110000	126270750	9250	9250	9250	9250	277
629	20231222	105900	123708500	9240	9240	9240	9240	8
630	20231222	105800	123634580	9240	9240	9240	9240	43
631	20231222	105700	123237260	9240	9240	9240	9240	35
632	20231222	105600	122913860	9240	9240	9240	9240	51
633	20231222	105500	122442620	9240	9240	9240	9240	0
634	20231222	105400	122442620	9240	9250	9250	9240	92
635	20231222	105300	121592500	9240	9240	9240	9240	8
636	20231222	105200	121518580	9240	9240	9240	9240	56
637	20231222	105100	121001140	9240	9240	9240	9240	22
638	20231222	105000	120797860	9240	9230	9240	9230	93
639	20231222	104900	119938620	9250	9250	9250	9250	0
640	20231222	104800	119938620	9250	9240	9250	9230	327
641	20231222	104700	116915090	9230	9230	9230	9230	50
642	20231222	104600	116453590	9230	9230	9230	9230	12
643	20231222	104500	116342830	9230	9230	9230	9230	64
644	20231222	104400	115752110	9230	9240	9240	9230	108
645	20231222	104300	114754270	9230	9230	9230	9230	55
646	20231222	104200	114246620	9230	9230	9230	9230	22
647	20231222	104100	114043560	9230	9230	9240	9230	55
648	20231222	104000	113535870	9230	9230	9230	9230	13
649	20231222	103900	113415880	9230	9240	9240	9230	159
650	20231222	103800	111947210	9230	9230	9230	9230	8
651	20231222	103700	111873370	9230	9230	9230	9230	55
652	20231222	103600	111365720	9230	9230	9230	9230	22
653	20231222	103500	111162660	9230	9220	9230	9220	73
654	20231222	103400	110488940	9230	9230	9230	9230	4
655	20231222	103300	110452020	9220	9220	9220	9220	81
656	20231222	103200	109705200	9220	9240	9240	9220	32
657	20231222	103100	109409680	9240	9240	9240	9240	0
658	20231222	103000	109409680	9240	9240	9240	9240	64
659	20231222	102900	108818320	9240	9240	9240	9240	20
660	20231222	102800	108633520	9240	9250	9250	9240	47
661	20231222	102700	108199200	9240	9240	9240	9240	22
662	20231222	102600	107995920	9240	9240	9240	9240	63
663	20231222	102500	107413800	9240	9240	9240	9240	0
664	20231222	102400	107413800	9240	9240	9240	9240	65
665	20231222	102300	106813200	9240	9240	9240	9240	20
666	20231222	102200	106628400	9240	9240	9240	9240	43
667	20231222	102100	106231080	9250	9240	9250	9240	26
668	20231222	102000	105990800	9240	9240	9240	9240	63
669	20231222	101900	105408680	9250	9250	9250	9240	112
670	20231222	101800	104373680	9240	9240	9240	9240	64
671	20231222	101700	103782320	9240	9240	9240	9240	62
672	20231222	101600	103209440	9240	9240	9240	9240	0
673	20231222	101500	103209440	9240	9240	9250	9240	82
674	20231222	101400	102451720	9240	9240	9240	9240	8
675	20231222	101300	102377800	9240	9240	9240	9240	86
676	20231222	101200	101583160	9240	9240	9240	9240	29
677	20231222	101100	101315200	9240	9240	9240	9240	50
678	20231222	101000	100853200	9240	9240	9240	9240	0
679	20231222	100900	100853200	9240	9240	9240	9240	114
680	20231222	100800	99799840	9240	9220	9240	9220	11
681	20231222	100700	99698340	9220	9260	9260	9220	805
682	20231222	100600	92251030	9280	9280	9280	9280	642
683	20231222	100500	86293270	9280	9280	9280	9280	51
684	20231222	100400	85819990	9280	9280	9280	9280	0
685	20231222	100300	85819990	9280	9280	9280	9280	77
686	20231222	100200	85105430	9280	9280	9280	9280	8
687	20231222	100100	85031190	9290	9270	9290	9270	226
688	20231222	100000	82934400	9260	9260	9270	9260	85
689	20231222	095900	82147200	9260	9260	9260	9260	0
690	20231222	095800	82147200	9260	9260	9260	9260	43
691	20231222	095700	81749020	9260	9260	9260	9260	12
692	20231222	095600	81637900	9260	9260	9260	9260	78
693	20231222	095500	80915620	9270	9270	9270	9270	4
694	20231222	095400	80878540	9270	9250	9270	9250	569
695	20231222	095300	75606410	9250	9220	9250	9220	214
696	20231222	095200	73630600	9210	9210	9210	9210	56
697	20231222	095100	73114840	9210	9210	9210	9210	0
698	20231222	095000	73114840	9210	9210	9210	9210	85
699	20231222	094900	72331990	9210	9210	9210	9210	24
700	20231222	094800	72110950	9210	9210	9210	9210	0
701	20231222	094700	72110950	9210	9210	9210	9210	0
702	20231222	094600	72110950	9210	9210	9220	9210	107
703	20231222	094500	71125380	9210	9210	9210	9210	152
704	20231222	094400	69725460	9250	9250	9250	9250	0
705	20231222	094300	69725460	9250	9250	9250	9250	307
706	20231222	094200	66885710	9250	9250	9250	9250	0
707	20231222	094100	66885710	9250	9250	9250	9250	1261
708	20231222	094000	55221460	9250	9250	9250	9250	13
709	20231222	093900	55101210	9250	9250	9250	9250	42
710	20231222	093800	54712710	9260	9250	9260	9250	25
711	20231222	093700	54481450	9250	9250	9250	9250	43
712	20231222	093600	54083700	9250	9250	9250	9250	0
713	20231222	093500	54083700	9250	9250	9250	9250	55
714	20231222	093400	53574950	9250	9250	9250	9250	0
715	20231222	093300	53574950	9250	9250	9250	9250	83
716	20231222	093200	52807200	9260	9250	9260	9250	2
717	20231222	093100	52788690	9260	9260	9260	9260	1
718	20231222	093000	52779430	9250	9250	9250	9250	171
719	20231222	092900	51197680	9210	9210	9210	9210	13
720	20231222	092800	51077950	9210	9210	9210	9210	42
721	20231222	092700	50691130	9210	9210	9210	9210	30
722	20231222	092600	50414830	9210	9210	9210	9210	55
723	20231222	092500	49908280	9210	9210	9210	9210	0
724	20231222	092400	49908280	9210	9210	9210	9210	143
725	20231222	092300	48591250	9210	9210	9210	9210	12
726	20231222	092200	48480730	9210	9210	9210	9210	42
727	20231222	092100	48093910	9210	9210	9210	9210	0
728	20231222	092000	48093910	9210	9210	9210	9210	55
729	20231222	091900	47587360	9200	9200	9200	9200	50
730	20231222	091800	47127360	9200	9210	9210	9200	56
731	20231222	091700	46612010	9200	9200	9200	9200	0
732	20231222	091600	46612010	9200	9210	9210	9200	251
733	20231222	091500	44302560	9280	9280	9280	9280	1
734	20231222	091400	44293280	9200	9290	9290	9200	45
735	20231222	091300	43877740	9280	9280	9280	9280	42
736	20231222	091200	43487980	9280	9280	9280	9280	0
737	20231222	091100	43487980	9280	9280	9280	9280	51
738	20231222	091000	43014700	9280	9280	9280	9280	0
739	20231222	090900	43014700	9280	9210	9280	9200	55
740	20231222	090800	42508260	9210	9210	9210	9210	4
741	20231222	090700	42471420	9210	9210	9210	9210	42
742	20231222	090600	42084600	9210	9220	9220	9200	4012
743	20231222	090500	5168560	9220	9230	9230	9220	53
744	20231222	090400	4679800	9240	9240	9240	9240	0
745	20231222	090300	4679800	9240	9250	9250	9240	103
746	20231222	090200	3727650	9250	9250	9250	9250	0
747	20231222	090100	3727650	9250	9280	9280	9250	343
748	20231222	090000	545750	9250	9250	9250	9250	59