KissMeData/105740/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	200600	387370170	9130	9130	9130	9130	1542
3	20231222	200500	387370170	9130	9130	9130	9130	0
4	20231222	200400	387370170	9130	9130	9130	9130	0
5	20231222	200300	387370170	9130	9130	9130	9130	0
6	20231222	200200	387370170	9130	9130	9130	9130	0
7	20231222	200100	387370170	9130	9130	9130	9130	0
8	20231222	200000	387370170	9130	9130	9130	9130	0
9	20231222	195900	387370170	9130	9130	9130	9130	0
10	20231222	195800	387370170	9130	9130	9130	9130	0
11	20231222	195700	387370170	9130	9130	9130	9130	0
12	20231222	195600	387370170	9130	9130	9130	9130	0
13	20231222	195500	387370170	9130	9130	9130	9130	0
14	20231222	195400	387370170	9130	9130	9130	9130	0
15	20231222	195300	387370170	9130	9130	9130	9130	0
16	20231222	195200	387370170	9130	9130	9130	9130	0
17	20231222	195100	387370170	9130	9130	9130	9130	0
18	20231222	195000	387370170	9130	9130	9130	9130	0
19	20231222	194900	387370170	9130	9130	9130	9130	0
20	20231222	194800	387370170	9130	9130	9130	9130	0
21	20231222	194700	387370170	9130	9130	9130	9130	0
22	20231222	194600	387370170	9130	9130	9130	9130	0
23	20231222	194500	387370170	9130	9130	9130	9130	0
24	20231222	194400	387370170	9130	9130	9130	9130	0
25	20231222	194300	387370170	9130	9130	9130	9130	0
26	20231222	194200	387370170	9130	9130	9130	9130	0
27	20231222	194100	387370170	9130	9130	9130	9130	0
28	20231222	194000	387370170	9130	9130	9130	9130	0
29	20231222	193900	387370170	9130	9130	9130	9130	0
30	20231222	193800	387370170	9130	9130	9130	9130	0
31	20231222	193700	387370170	9130	9130	9130	9130	0
32	20231222	193600	387370170	9130	9130	9130	9130	1542
33	20231222	193500	387370170	9130	9130	9130	9130	0
34	20231222	193400	387370170	9130	9130	9130	9130	0
35	20231222	193300	387370170	9130	9130	9130	9130	0
36	20231222	193200	387370170	9130	9130	9130	9130	0
37	20231222	193100	387370170	9130	9130	9130	9130	0
38	20231222	193000	387370170	9130	9130	9130	9130	0
39	20231222	192900	387370170	9130	9130	9130	9130	0
40	20231222	192800	387370170	9130	9130	9130	9130	0
41	20231222	192700	387370170	9130	9130	9130	9130	0
42	20231222	192600	387370170	9130	9130	9130	9130	0
43	20231222	192500	387370170	9130	9130	9130	9130	0
44	20231222	192400	387370170	9130	9130	9130	9130	0
45	20231222	192300	387370170	9130	9130	9130	9130	0
46	20231222	192200	387370170	9130	9130	9130	9130	0
47	20231222	192100	387370170	9130	9130	9130	9130	0
48	20231222	192000	387370170	9130	9130	9130	9130	0
49	20231222	191900	387370170	9130	9130	9130	9130	0
50	20231222	191800	387370170	9130	9130	9130	9130	0
51	20231222	191700	387370170	9130	9130	9130	9130	0
52	20231222	191600	387370170	9130	9130	9130	9130	0
53	20231222	191500	387370170	9130	9130	9130	9130	0
54	20231222	191400	387370170	9130	9130	9130	9130	0
55	20231222	191300	387370170	9130	9130	9130	9130	0
56	20231222	191200	387370170	9130	9130	9130	9130	0
57	20231222	191100	387370170	9130	9130	9130	9130	0
58	20231222	191000	387370170	9130	9130	9130	9130	0
59	20231222	190900	387370170	9130	9130	9130	9130	0
60	20231222	190800	387370170	9130	9130	9130	9130	0
61	20231222	190700	387370170	9130	9130	9130	9130	0
62	20231222	190600	387370170	9130	9130	9130	9130	1542
63	20231222	190500	387370170	9130	9130	9130	9130	0
64	20231222	190400	387370170	9130	9130	9130	9130	0
65	20231222	190300	387370170	9130	9130	9130	9130	0
66	20231222	190200	387370170	9130	9130	9130	9130	0
67	20231222	190100	387370170	9130	9130	9130	9130	0
68	20231222	190000	387370170	9130	9130	9130	9130	0
69	20231222	185900	387370170	9130	9130	9130	9130	0
70	20231222	185800	387370170	9130	9130	9130	9130	0
71	20231222	185700	387370170	9130	9130	9130	9130	0
72	20231222	185600	387370170	9130	9130	9130	9130	0
73	20231222	185500	387370170	9130	9130	9130	9130	0
74	20231222	185400	387370170	9130	9130	9130	9130	0
75	20231222	185300	387370170	9130	9130	9130	9130	0
76	20231222	185200	387370170	9130	9130	9130	9130	0
77	20231222	185100	387370170	9130	9130	9130	9130	0
78	20231222	185000	387370170	9130	9130	9130	9130	0
79	20231222	184900	387370170	9130	9130	9130	9130	0
80	20231222	184800	387370170	9130	9130	9130	9130	0
81	20231222	184700	387370170	9130	9130	9130	9130	0
82	20231222	184600	387370170	9130	9130	9130	9130	0
83	20231222	184500	387370170	9130	9130	9130	9130	0
84	20231222	184400	387370170	9130	9130	9130	9130	0
85	20231222	184300	387370170	9130	9130	9130	9130	0
86	20231222	184200	387370170	9130	9130	9130	9130	0
87	20231222	184100	387370170	9130	9130	9130	9130	0
88	20231222	184000	387370170	9130	9130	9130	9130	0
89	20231222	183900	387370170	9130	9130	9130	9130	0
90	20231222	183800	387370170	9130	9130	9130	9130	0
91	20231222	183700	387370170	9130	9130	9130	9130	0
92	20231222	183600	387370170	9130	9130	9130	9130	1542
93	20231222	183500	387370170	9130	9130	9130	9130	0
94	20231222	183400	387370170	9130	9130	9130	9130	0
95	20231222	183300	387370170	9130	9130	9130	9130	0
96	20231222	183200	387370170	9130	9130	9130	9130	0
97	20231222	183100	387370170	9130	9130	9130	9130	0
98	20231222	183000	387370170	9130	9130	9130	9130	0
99	20231222	182900	387370170	9130	9130	9130	9130	0
100	20231222	182800	387370170	9130	9130	9130	9130	0
101	20231222	182700	387370170	9130	9130	9130	9130	0
102	20231222	182600	387370170	9130	9130	9130	9130	0
103	20231222	182500	387370170	9130	9130	9130	9130	0
104	20231222	182400	387370170	9130	9130	9130	9130	0
105	20231222	182300	387370170	9130	9130	9130	9130	0
106	20231222	182200	387370170	9130	9130	9130	9130	0
107	20231222	182100	387370170	9130	9130	9130	9130	0
108	20231222	182000	387370170	9130	9130	9130	9130	0
109	20231222	181900	387370170	9130	9130	9130	9130	0
110	20231222	181800	387370170	9130	9130	9130	9130	0
111	20231222	181700	387370170	9130	9130	9130	9130	0
112	20231222	181600	387370170	9130	9130	9130	9130	0
113	20231222	181500	387370170	9130	9130	9130	9130	0
114	20231222	181400	387370170	9130	9130	9130	9130	0
115	20231222	181300	387370170	9130	9130	9130	9130	0
116	20231222	181200	387370170	9130	9130	9130	9130	0
117	20231222	181100	387370170	9130	9130	9130	9130	0
118	20231222	181000	387370170	9130	9130	9130	9130	0
119	20231222	180900	387370170	9130	9130	9130	9130	0
120	20231222	180800	387370170	9130	9130	9130	9130	0
121	20231222	180700	387370170	9130	9130	9130	9130	0
122	20231222	180600	387370170	9130	9130	9130	9130	1542
123	20231222	180500	387370170	9130	9130	9130	9130	0
124	20231222	180400	387370170	9130	9130	9130	9130	0
125	20231222	180300	387370170	9130	9130	9130	9130	0
126	20231222	180200	387370170	9130	9130	9130	9130	0
127	20231222	180100	387370170	9130	9130	9130	9130	0
128	20231222	180000	387370170	9130	9130	9130	9130	0
129	20231222	175900	387370170	9130	9130	9130	9130	0
130	20231222	175800	387370170	9130	9130	9130	9130	0
131	20231222	175700	387370170	9130	9130	9130	9130	0
132	20231222	175600	387370170	9130	9130	9130	9130	0
133	20231222	175500	387370170	9130	9130	9130	9130	0
134	20231222	175400	387370170	9130	9130	9130	9130	0
135	20231222	175300	387370170	9130	9130	9130	9130	0
136	20231222	175200	387370170	9130	9130	9130	9130	0
137	20231222	175100	387370170	9130	9130	9130	9130	0
138	20231222	175000	387370170	9130	9130	9130	9130	0
139	20231222	174900	387370170	9130	9130	9130	9130	0
140	20231222	174800	387370170	9130	9130	9130	9130	0
141	20231222	174700	387370170	9130	9130	9130	9130	0
142	20231222	174600	387370170	9130	9130	9130	9130	0
143	20231222	174500	387370170	9130	9130	9130	9130	0
144	20231222	174400	387370170	9130	9130	9130	9130	0
145	20231222	174300	387370170	9130	9130	9130	9130	0
146	20231222	174200	387370170	9130	9130	9130	9130	0
147	20231222	174100	387370170	9130	9130	9130	9130	0
148	20231222	174000	387370170	9130	9130	9130	9130	0
149	20231222	173900	387370170	9130	9130	9130	9130	0
150	20231222	173800	387370170	9130	9130	9130	9130	0
151	20231222	173700	387370170	9130	9130	9130	9130	0
152	20231222	173600	387370170	9130	9130	9130	9130	1542
153	20231222	173500	387370170	9130	9130	9130	9130	0
154	20231222	173400	387370170	9130	9130	9130	9130	0
155	20231222	173300	387370170	9130	9130	9130	9130	0
156	20231222	173200	387370170	9130	9130	9130	9130	0
157	20231222	173100	387370170	9130	9130	9130	9130	0
158	20231222	173000	387370170	9130	9130	9130	9130	0
159	20231222	172900	387370170	9130	9130	9130	9130	0
160	20231222	172800	387370170	9130	9130	9130	9130	0
161	20231222	172700	387370170	9130	9130	9130	9130	0
162	20231222	172600	387370170	9130	9130	9130	9130	0
163	20231222	172500	387370170	9130	9130	9130	9130	0
164	20231222	172400	387370170	9130	9130	9130	9130	0
165	20231222	172300	387370170	9130	9130	9130	9130	0
166	20231222	172200	387370170	9130	9130	9130	9130	0
167	20231222	172100	387370170	9130	9130	9130	9130	0
168	20231222	172000	387370170	9130	9130	9130	9130	0
169	20231222	171900	387370170	9130	9130	9130	9130	0
170	20231222	171800	387370170	9130	9130	9130	9130	0
171	20231222	171700	387370170	9130	9130	9130	9130	0
172	20231222	171600	387370170	9130	9130	9130	9130	0
173	20231222	171500	387370170	9130	9130	9130	9130	0
174	20231222	171400	387370170	9130	9130	9130	9130	0
175	20231222	171300	387370170	9130	9130	9130	9130	0
176	20231222	171200	387370170	9130	9130	9130	9130	0
177	20231222	171100	387370170	9130	9130	9130	9130	0
178	20231222	171000	387370170	9130	9130	9130	9130	0
179	20231222	170900	387370170	9130	9130	9130	9130	0
180	20231222	170800	387370170	9130	9130	9130	9130	0
181	20231222	170700	387370170	9130	9130	9130	9130	0
182	20231222	170600	387370170	9130	9130	9130	9130	1542
183	20231222	170500	387370170	9130	9130	9130	9130	0
184	20231222	170400	387370170	9130	9130	9130	9130	0
185	20231222	170300	387370170	9130	9130	9130	9130	0
186	20231222	170200	387370170	9130	9130	9130	9130	0
187	20231222	170100	387370170	9130	9130	9130	9130	0
188	20231222	170000	387370170	9130	9130	9130	9130	0
189	20231222	165900	387370170	9130	9130	9130	9130	0
190	20231222	165800	387370170	9130	9130	9130	9130	0
191	20231222	165700	387370170	9130	9130	9130	9130	0
192	20231222	165600	387370170	9130	9130	9130	9130	0
193	20231222	165500	387370170	9130	9130	9130	9130	0
194	20231222	165400	387370170	9130	9130	9130	9130	0
195	20231222	165300	387370170	9130	9130	9130	9130	0
196	20231222	165200	387370170	9130	9130	9130	9130	0
197	20231222	165100	387370170	9130	9130	9130	9130	0
198	20231222	165000	387370170	9130	9130	9130	9130	0
199	20231222	164900	387370170	9130	9130	9130	9130	0
200	20231222	164800	387370170	9130	9130	9130	9130	0
201	20231222	164700	387370170	9130	9130	9130	9130	0
202	20231222	164600	387370170	9130	9130	9130	9130	0
203	20231222	164500	387370170	9130	9130	9130	9130	0
204	20231222	164400	387370170	9130	9130	9130	9130	0
205	20231222	164300	387370170	9130	9130	9130	9130	0
206	20231222	164200	387370170	9130	9130	9130	9130	0
207	20231222	164100	387370170	9130	9130	9130	9130	0
208	20231222	164000	387370170	9130	9130	9130	9130	0
209	20231222	163900	387370170	9130	9130	9130	9130	0
210	20231222	163800	387370170	9130	9130	9130	9130	0
211	20231222	163700	387370170	9130	9130	9130	9130	0
212	20231222	163600	387370170	9130	9130	9130	9130	1542
213	20231222	163500	387370170	9130	9130	9130	9130	0
214	20231222	163400	387370170	9130	9130	9130	9130	0
215	20231222	163300	387370170	9130	9130	9130	9130	0
216	20231222	163200	387370170	9130	9130	9130	9130	0
217	20231222	163100	387370170	9130	9130	9130	9130	0
218	20231222	163000	387370170	9130	9130	9130	9130	0
219	20231222	162900	387370170	9130	9130	9130	9130	0
220	20231222	162800	387370170	9130	9130	9130	9130	0
221	20231222	162700	387370170	9130	9130	9130	9130	0
222	20231222	162600	387370170	9130	9130	9130	9130	0
223	20231222	162500	387370170	9130	9130	9130	9130	0
224	20231222	162400	387370170	9130	9130	9130	9130	0
225	20231222	162300	387370170	9130	9130	9130	9130	0
226	20231222	162200	387370170	9130	9130	9130	9130	0
227	20231222	162100	387370170	9130	9130	9130	9130	0
228	20231222	162000	387370170	9130	9130	9130	9130	0
229	20231222	161900	387370170	9130	9130	9130	9130	0
230	20231222	161800	387370170	9130	9130	9130	9130	0
231	20231222	161700	387370170	9130	9130	9130	9130	0
232	20231222	161600	387370170	9130	9130	9130	9130	0
233	20231222	161500	387370170	9130	9130	9130	9130	0
234	20231222	161400	387370170	9130	9130	9130	9130	0
235	20231222	161300	387370170	9130	9130	9130	9130	0
236	20231222	161200	387370170	9130	9130	9130	9130	0
237	20231222	161100	387370170	9130	9130	9130	9130	0
238	20231222	161000	387370170	9130	9130	9130	9130	0
239	20231222	160900	387370170	9130	9130	9130	9130	0
240	20231222	160800	387370170	9130	9130	9130	9130	0
241	20231222	160700	387370170	9130	9130	9130	9130	0
242	20231222	160600	387370170	9130	9130	9130	9130	1542
243	20231222	160500	387370170	9130	9130	9130	9130	0
244	20231222	160400	387370170	9130	9130	9130	9130	0
245	20231222	160300	387370170	9130	9130	9130	9130	0
246	20231222	160200	387370170	9130	9130	9130	9130	0
247	20231222	160100	387370170	9130	9130	9130	9130	0
248	20231222	160000	387370170	9130	9130	9130	9130	0
249	20231222	155900	387370170	9130	9130	9130	9130	0
250	20231222	155800	387370170	9130	9130	9130	9130	0
251	20231222	155700	387370170	9130	9130	9130	9130	0
252	20231222	155600	387370170	9130	9130	9130	9130	0
253	20231222	155500	387370170	9130	9130	9130	9130	0
254	20231222	155400	387370170	9130	9130	9130	9130	0
255	20231222	155300	387370170	9130	9130	9130	9130	0
256	20231222	155200	387370170	9130	9130	9130	9130	0
257	20231222	155100	387370170	9130	9130	9130	9130	0
258	20231222	155000	387370170	9130	9130	9130	9130	0
259	20231222	154900	387370170	9130	9130	9130	9130	0
260	20231222	154800	387370170	9130	9130	9130	9130	0
261	20231222	154700	387370170	9130	9130	9130	9130	0
262	20231222	154600	387370170	9130	9130	9130	9130	0
263	20231222	154500	387370170	9130	9130	9130	9130	0
264	20231222	154400	387370170	9130	9130	9130	9130	0
265	20231222	154300	387370170	9130	9130	9130	9130	0
266	20231222	154200	387370170	9130	9130	9130	9130	0
267	20231222	154100	387370170	9130	9130	9130	9130	0
268	20231222	154000	387370170	9130	9130	9130	9130	0
269	20231222	153900	387370170	9130	9130	9130	9130	0
270	20231222	153800	387370170	9130	9130	9130	9130	0
271	20231222	153700	387370170	9130	9130	9130	9130	0
272	20231222	153600	387370170	9130	9130	9130	9130	1542
273	20231222	153500	387370170	9130	9130	9130	9130	0
274	20231222	153400	387370170	9130	9130	9130	9130	0
275	20231222	153300	387370170	9130	9130	9130	9130	0
276	20231222	153200	387370170	9130	9130	9130	9130	0
277	20231222	153100	387370170	9130	9130	9130	9130	0
278	20231222	153000	387370170	9130	9130	9130	9130	1542
279	20231222	152900	373291710	9130	9130	9130	9130	0
280	20231222	152800	373291710	9130	9130	9130	9130	0
281	20231222	152700	373291710	9130	9130	9130	9130	0
282	20231222	152600	373291710	9130	9130	9130	9130	0
283	20231222	152500	373291710	9130	9130	9130	9130	0
284	20231222	152400	373291710	9130	9130	9130	9130	0
285	20231222	152300	373291710	9130	9130	9130	9130	0
286	20231222	152200	373291710	9130	9130	9130	9130	0
287	20231222	152100	373291710	9130	9130	9130	9130	0
288	20231222	152000	373291710	9130	9130	9130	9130	0
289	20231222	151900	373291710	9130	9130	9130	9130	119
290	20231222	151800	372205240	9100	9100	9100	9100	1
291	20231222	151700	372196140	9130	9130	9130	9130	0
292	20231222	151600	372196140	9130	9130	9130	9130	0
293	20231222	151500	372196140	9130	9130	9130	9130	7
294	20231222	151400	372132230	9130	9110	9130	9110	5
295	20231222	151300	372086620	9100	9100	9100	9100	280
296	20231222	151200	369538620	9100	9100	9100	9100	60
297	20231222	151100	368992620	9090	9090	9090	9090	0
298	20231222	151000	368992620	9090	9090	9090	9090	0
299	20231222	150900	368992620	9090	9090	9090	9090	0
300	20231222	150800	368992620	9090	9090	9090	9090	2
301	20231222	150700	368974440	9090	9090	9090	9090	0
302	20231222	150600	368974440	9090	9110	9110	9090	212
303	20231222	150500	367046960	9110	9110	9110	9110	0
304	20231222	150400	367046960	9110	9110	9110	9110	0
305	20231222	150300	367046960	9110	9110	9110	9110	0
306	20231222	150200	367046960	9110	9110	9110	9110	0
307	20231222	150100	367046960	9110	9120	9120	9110	6
308	20231222	150000	366992270	9140	9140	9140	9140	0
309	20231222	145900	366992270	9140	9140	9140	9140	0
310	20231222	145800	366992270	9140	9090	9140	9090	345
311	20231222	145700	363844760	9090	9090	9090	9090	568
312	20231222	145600	358681640	9100	9100	9100	9100	0
313	20231222	145500	358681640	9100	9100	9100	9100	0
314	20231222	145400	358681640	9100	9100	9100	9100	2
315	20231222	145300	358663440	9080	9080	9080	9080	0
316	20231222	145200	358663440	9080	9080	9080	9080	230
317	20231222	145100	356575040	9080	9090	9090	9080	224
318	20231222	145000	354539000	9100	9100	9100	9100	98
319	20231222	144900	353647200	9100	9100	9100	9100	4
320	20231222	144800	353610800	9100	9100	9100	9100	0
321	20231222	144700	353610800	9100	9100	9100	9100	1
322	20231222	144600	353601700	9110	9110	9110	9110	1
323	20231222	144500	353592590	9110	9110	9110	9110	220
324	20231222	144400	351588390	9080	9080	9080	9080	0
325	20231222	144300	351588390	9080	9080	9080	9080	0
326	20231222	144200	351588390	9080	9080	9080	9080	1
327	20231222	144100	351579310	9080	9110	9110	9080	610
328	20231222	144000	346035010	9110	9110	9110	9110	0
329	20231222	143900	346035010	9110	9100	9110	9080	1328
330	20231222	143800	333962960	9090	9090	9090	9090	0
331	20231222	143700	333962960	9090	9090	9090	9090	0
332	20231222	143600	333962960	9090	9090	9090	9090	0
333	20231222	143500	333962960	9090	9090	9090	9090	0
334	20231222	143400	333962960	9090	9090	9090	9090	0
335	20231222	143300	333962960	9090	9090	9090	9090	0
336	20231222	143200	333962960	9090	9090	9090	9090	100
337	20231222	143100	333053960	9090	9100	9100	9090	480
338	20231222	143000	328686240	9110	9110	9110	9110	0
339	20231222	142900	328686240	9110	9120	9120	9110	59
340	20231222	142800	328148270	9120	9120	9120	9120	22
341	20231222	142700	327947630	9120	9120	9120	9120	5
342	20231222	142600	327902030	9100	9100	9100	9100	0
343	20231222	142500	327902030	9100	9100	9100	9100	0
344	20231222	142400	327902030	9100	9100	9100	9100	0
345	20231222	142300	327902030	9100	9100	9100	9100	0
346	20231222	142200	327902030	9100	9110	9110	9100	434
347	20231222	142100	323952410	9110	9110	9110	9110	0
348	20231222	142000	323952410	9110	9110	9110	9110	0
349	20231222	141900	323952410	9110	9110	9110	9110	0
350	20231222	141800	323952410	9110	9110	9110	9110	0
351	20231222	141700	323952410	9110	9110	9110	9110	50
352	20231222	141600	323496910	9120	9120	9120	9120	0
353	20231222	141500	323496910	9120	9120	9120	9120	10
354	20231222	141400	323405710	9120	9120	9120	9120	0
355	20231222	141300	323405710	9120	9120	9120	9120	0
356	20231222	141200	323405710	9120	9120	9120	9120	0
357	20231222	141100	323405710	9120	9120	9120	9120	2
358	20231222	141000	323387470	9120	9120	9120	9120	0
359	20231222	140900	323387470	9120	9120	9120	9120	5
360	20231222	140800	323341870	9120	9120	9120	9120	117
361	20231222	140700	322274830	9130	9130	9130	9130	0
362	20231222	140600	322274830	9130	9130	9130	9130	0
363	20231222	140500	322274830	9130	9130	9130	9130	0
364	20231222	140400	322274830	9130	9130	9130	9130	0
365	20231222	140300	322274830	9130	9130	9130	9130	100
366	20231222	140200	321361830	9130	9130	9130	9130	0
367	20231222	140100	321361830	9130	9130	9130	9130	0
368	20231222	140000	321361830	9130	9130	9130	9130	0
369	20231222	135900	321361830	9130	9130	9130	9130	1
370	20231222	135800	321352700	9120	9120	9120	9120	0
371	20231222	135700	321352700	9120	9120	9120	9120	0
372	20231222	135600	321352700	9120	9120	9120	9120	0
373	20231222	135500	321352700	9120	9120	9120	9120	0
374	20231222	135400	321352700	9120	9120	9120	9120	0
375	20231222	135300	321352700	9120	9120	9120	9120	2
376	20231222	135200	321334460	9120	9120	9120	9120	0
377	20231222	135100	321334460	9120	9120	9120	9120	0
378	20231222	135000	321334460	9120	9120	9120	9120	16
379	20231222	134900	321188540	9140	9140	9140	9140	0
380	20231222	134800	321188540	9140	9140	9140	9140	0
381	20231222	134700	321188540	9140	9140	9140	9140	0
382	20231222	134600	321188540	9140	9140	9140	9140	0
383	20231222	134500	321188540	9140	9140	9140	9140	0
384	20231222	134400	321188540	9140	9140	9140	9140	0
385	20231222	134300	321188540	9140	9130	9140	9130	1000
386	20231222	134200	312053610	9120	9120	9120	9120	1
387	20231222	134100	312044490	9120	9120	9120	9120	5
388	20231222	134000	311998890	9110	9110	9110	9110	0
389	20231222	133900	311998890	9110	9110	9110	9110	0
390	20231222	133800	311998890	9110	9110	9110	9110	2
391	20231222	133700	311980670	9100	9100	9100	9100	0
392	20231222	133600	311980670	9100	9100	9100	9100	0
393	20231222	133500	311980670	9100	9100	9100	9100	0
394	20231222	133400	311980670	9100	9100	9100	9100	0
395	20231222	133300	311980670	9100	9100	9100	9100	0
396	20231222	133200	311980670	9100	9100	9100	9100	0
397	20231222	133100	311980670	9100	9100	9100	9100	0
398	20231222	133000	311980670	9100	9100	9100	9100	0
399	20231222	132900	311980670	9100	9100	9100	9100	0
400	20231222	132800	311980670	9100	9100	9100	9100	50
401	20231222	132700	311525670	9130	9130	9130	9130	20
402	20231222	132600	311343070	9130	9130	9130	9130	0
403	20231222	132500	311343070	9130	9130	9130	9130	0
404	20231222	132400	311343070	9130	9130	9130	9130	0
405	20231222	132300	311343070	9130	9130	9130	9130	0
406	20231222	132200	311343070	9130	9130	9130	9130	0
407	20231222	132100	311343070	9130	9130	9130	9130	0
408	20231222	132000	311343070	9130	9130	9130	9130	10
409	20231222	131900	311251770	9130	9130	9130	9130	0
410	20231222	131800	311251770	9130	9130	9130	9130	9
411	20231222	131700	311169600	9130	9130	9130	9130	0
412	20231222	131600	311169600	9130	9130	9130	9130	0
413	20231222	131500	311169600	9130	9120	9130	9120	104
414	20231222	131400	310221080	9130	9130	9130	9130	30
415	20231222	131300	309947180	9090	9090	9090	9090	0
416	20231222	131200	309947180	9090	9090	9090	9090	0
417	20231222	131100	309947180	9090	9090	9090	9090	0
418	20231222	131000	309947180	9090	9090	9090	9090	0
419	20231222	130900	309947180	9090	9090	9090	9090	0
420	20231222	130800	309947180	9090	9100	9100	9080	1613
421	20231222	130700	295287100	9090	9110	9110	9090	900
422	20231222	130600	287099610	9110	9110	9110	9110	0
423	20231222	130500	287099610	9110	9110	9110	9110	0
424	20231222	130400	287099610	9110	9110	9110	9110	87
425	20231222	130300	286307040	9110	9110	9110	9110	1
426	20231222	130200	286297930	9110	9110	9110	9110	0
427	20231222	130100	286297930	9110	9110	9110	9110	0
428	20231222	130000	286297930	9110	9110	9110	9110	112
429	20231222	125900	285277610	9120	9120	9120	9120	0
430	20231222	125800	285277610	9120	9120	9120	9120	263
431	20231222	125700	282879050	9130	9130	9130	9130	0
432	20231222	125600	282879050	9130	9130	9130	9130	4
433	20231222	125500	282842530	9140	9140	9140	9140	0
434	20231222	125400	282842530	9140	9140	9140	9140	11
435	20231222	125300	282741990	9140	9140	9140	9140	0
436	20231222	125200	282741990	9140	9140	9140	9140	1
437	20231222	125100	282732850	9120	9120	9120	9120	0
438	20231222	125000	282732850	9120	9120	9120	9120	2
439	20231222	124900	282714610	9140	9140	9140	9140	0
440	20231222	124800	282714610	9140	9140	9140	9140	0
441	20231222	124700	282714610	9140	9140	9140	9140	0
442	20231222	124600	282714610	9140	9140	9140	9140	20
443	20231222	124500	282531810	9130	9130	9130	9130	0
444	20231222	124400	282531810	9130	9130	9130	9130	0
445	20231222	124300	282531810	9130	9130	9130	9130	0
446	20231222	124200	282531810	9130	9130	9130	9130	6
447	20231222	124100	282477030	9130	9130	9130	9130	0
448	20231222	124000	282477030	9130	9130	9130	9130	0
449	20231222	123900	282477030	9130	9130	9130	9130	0
450	20231222	123800	282477030	9130	9130	9130	9130	0
451	20231222	123700	282477030	9130	9130	9130	9130	0
452	20231222	123600	282477030	9130	9130	9130	9130	0
453	20231222	123500	282477030	9130	9130	9130	9130	200
454	20231222	123400	280651030	9130	9130	9130	9130	3
455	20231222	123300	280623640	9130	9130	9130	9130	5
456	20231222	123200	280577990	9120	9120	9120	9120	0
457	20231222	123100	280577990	9120	9120	9120	9120	0
458	20231222	123000	280577990	9120	9120	9120	9120	0
459	20231222	122900	280577990	9120	9120	9120	9120	0
460	20231222	122800	280577990	9120	9120	9120	9120	0
461	20231222	122700	280577990	9120	9120	9120	9120	0
462	20231222	122600	280577990	9120	9120	9120	9120	0
463	20231222	122500	280577990	9120	9120	9120	9120	0
464	20231222	122400	280577990	9120	9120	9120	9120	0
465	20231222	122300	280577990	9120	9120	9120	9120	30
466	20231222	122200	280304390	9120	9120	9120	9120	269
467	20231222	122100	277851110	9120	9120	9120	9120	10
468	20231222	122000	277759910	9100	9100	9100	9100	0
469	20231222	121900	277759910	9100	9110	9110	9100	21
470	20231222	121800	277568680	9110	9110	9110	9110	7
471	20231222	121700	277504910	9110	9100	9110	9100	12
472	20231222	121600	277395690	9100	9100	9100	9100	0
473	20231222	121500	277395690	9100	9100	9100	9100	0
474	20231222	121400	277395690	9100	9100	9100	9100	0
475	20231222	121300	277395690	9100	9100	9100	9100	0
476	20231222	121200	277395690	9100	9100	9100	9100	0
477	20231222	121100	277395690	9100	9100	9100	9100	147
478	20231222	121000	276057990	9100	9100	9100	9100	0
479	20231222	120900	276057990	9100	9100	9100	9100	503
480	20231222	120800	271480690	9110	9110	9110	9110	0
481	20231222	120700	271480690	9110	9110	9110	9110	1
482	20231222	120600	271471580	9110	9120	9120	9110	245
483	20231222	120500	269239380	9120	9120	9120	9120	30
484	20231222	120400	268965780	9120	9120	9120	9120	0
485	20231222	120300	268965780	9120	9120	9120	9120	0
486	20231222	120200	268965780	9120	9120	9120	9120	0
487	20231222	120100	268965780	9120	9120	9120	9120	0
488	20231222	120000	268965780	9120	9120	9120	9120	2
489	20231222	115900	268947540	9120	9120	9120	9120	1
490	20231222	115800	268938420	9090	9090	9090	9090	0
491	20231222	115700	268938420	9090	9090	9090	9090	0
492	20231222	115600	268938420	9090	9090	9090	9090	0
493	20231222	115500	268938420	9090	9090	9090	9090	0
494	20231222	115400	268938420	9090	9090	9090	9090	0
495	20231222	115300	268938420	9090	9100	9100	9090	3
496	20231222	115200	268911140	9120	9120	9120	9120	54
497	20231222	115100	268418660	9120	9120	9120	9120	0
498	20231222	115000	268418660	9120	9120	9120	9120	1
499	20231222	114900	268409540	9120	9120	9120	9120	0
500	20231222	114800	268409540	9120	9120	9120	9120	0
501	20231222	114700	268409540	9120	9120	9120	9120	0
502	20231222	114600	268409540	9120	9120	9120	9120	0
503	20231222	114500	268409540	9120	9120	9120	9120	3
504	20231222	114400	268382180	9100	9100	9100	9100	10
505	20231222	114300	268291180	9090	9090	9090	9090	1000
506	20231222	114200	259201180	9090	9100	9100	9090	200
507	20231222	114100	257382290	9100	9100	9100	9100	103
508	20231222	114000	256444990	9100	9100	9100	9100	0
509	20231222	113900	256444990	9100	9100	9100	9100	0
510	20231222	113800	256444990	9100	9100	9100	9100	0
511	20231222	113700	256444990	9100	9110	9110	9100	19
512	20231222	113600	256272080	9120	9120	9120	9120	0
513	20231222	113500	256272080	9120	9120	9120	9120	0
514	20231222	113400	256272080	9120	9120	9120	9120	4
515	20231222	113300	256235600	9100	9100	9100	9100	1000
516	20231222	113200	247135600	9110	9110	9110	9110	16
517	20231222	113100	246989840	9110	9110	9110	9110	0
518	20231222	113000	246989840	9110	9110	9110	9110	40
519	20231222	112900	246625440	9110	9110	9110	9110	0
520	20231222	112800	246625440	9110	9110	9110	9110	0
521	20231222	112700	246625440	9110	9110	9120	9110	179
522	20231222	112600	244994490	9120	9120	9120	9120	0
523	20231222	112500	244994490	9120	9120	9120	9120	69
524	20231222	112400	244365210	9100	9100	9100	9100	0
525	20231222	112300	244365210	9100	9100	9100	9100	0
526	20231222	112200	244365210	9100	9100	9100	9100	0
527	20231222	112100	244365210	9100	9100	9100	9100	0
528	20231222	112000	244365210	9100	9100	9100	9100	0
529	20231222	111900	244365210	9100	9130	9130	9100	2
530	20231222	111800	244346980	9130	9130	9130	9130	0
531	20231222	111700	244346980	9130	9130	9130	9130	1
532	20231222	111600	244337850	9090	9090	9090	9090	0
533	20231222	111500	244337850	9090	9090	9090	9090	0
534	20231222	111400	244337850	9090	9090	9090	9090	0
535	20231222	111300	244337850	9090	9090	9090	9090	0
536	20231222	111200	244337850	9090	9120	9120	9090	2255
537	20231222	111100	223818340	9140	9140	9140	9140	0
538	20231222	111000	223818340	9140	9140	9140	9140	0
539	20231222	110900	223818340	9140	9140	9140	9140	1
540	20231222	110800	223809200	9120	9120	9120	9120	0
541	20231222	110700	223809200	9120	9120	9120	9120	0
542	20231222	110600	223809200	9120	9120	9120	9120	0
543	20231222	110500	223809200	9120	9120	9120	9120	1
544	20231222	110400	223800080	9140	9140	9140	9140	0
545	20231222	110300	223800080	9140	9140	9140	9140	0
546	20231222	110200	223800080	9140	9140	9140	9140	0
547	20231222	110100	223800080	9140	9140	9140	9140	1
548	20231222	110000	223790940	9110	9110	9110	9110	0
549	20231222	105900	223790940	9110	9110	9110	9110	0
550	20231222	105800	223790940	9110	9110	9110	9110	0
551	20231222	105700	223790940	9110	9110	9110	9110	0
552	20231222	105600	223790940	9110	9110	9110	9110	0
553	20231222	105500	223790940	9110	9110	9110	9110	0
554	20231222	105400	223790940	9110	9110	9110	9110	432
555	20231222	105300	219855420	9140	9140	9140	9140	2
556	20231222	105200	219837140	9110	9110	9110	9110	1
557	20231222	105100	219828030	9140	9140	9140	9140	1
558	20231222	105000	219818890	9140	9140	9140	9140	0
559	20231222	104900	219818890	9140	9140	9140	9140	0
560	20231222	104800	219818890	9140	9140	9140	9140	0
561	20231222	104700	219818890	9140	9140	9140	9140	0
562	20231222	104600	219818890	9140	9140	9140	9140	1
563	20231222	104500	219809750	9140	9140	9140	9140	0
564	20231222	104400	219809750	9140	9140	9140	9140	0
565	20231222	104300	219809750	9140	9140	9140	9140	0
566	20231222	104200	219809750	9140	9140	9140	9140	1
567	20231222	104100	219800610	9110	9110	9110	9110	1
568	20231222	104000	219791500	9110	9130	9150	9110	40
569	20231222	103900	219425860	9100	9110	9110	9100	1120
570	20231222	103800	209223620	9130	9130	9130	9130	0
571	20231222	103700	209223620	9130	9130	9130	9130	0
572	20231222	103600	209223620	9130	9120	9130	9110	111
573	20231222	103500	208211720	9120	9120	9120	9120	0
574	20231222	103400	208211720	9120	9120	9120	9120	0
575	20231222	103300	208211720	9120	9120	9120	9120	10
576	20231222	103200	208120520	9120	9120	9120	9120	0
577	20231222	103100	208120520	9120	9120	9120	9120	28
578	20231222	103000	207865160	9120	9120	9120	9120	1
579	20231222	102900	207856040	9110	9110	9110	9110	0
580	20231222	102800	207856040	9110	9110	9110	9110	9
581	20231222	102700	207774050	9110	9110	9110	9110	1
582	20231222	102600	207764940	9120	9120	9120	9120	0
583	20231222	102500	207764940	9120	9120	9120	9120	0
584	20231222	102400	207764940	9120	9130	9130	9120	52
585	20231222	102300	207290190	9130	9110	9130	9110	44
586	20231222	102200	206888790	9100	9100	9100	9100	599
587	20231222	102100	201437890	9100	9100	9100	9100	54
588	20231222	102000	200946490	9100	9100	9100	9090	1464
589	20231222	101900	187631590	9100	9100	9100	9100	1
590	20231222	101800	187622490	9120	9120	9120	9120	1
591	20231222	101700	187613370	9090	9090	9090	9090	0
592	20231222	101600	187613370	9090	9120	9120	9090	1095
593	20231222	101500	177647820	9130	9130	9130	9130	11
594	20231222	101400	177547390	9120	9120	9120	9120	410
595	20231222	101300	173808190	9120	9120	9120	9120	0
596	20231222	101200	173808190	9120	9120	9120	9120	15
597	20231222	101100	173671390	9130	9130	9130	9130	11
598	20231222	101000	173570960	9130	9130	9130	9130	0
599	20231222	100900	173570960	9130	9130	9130	9130	0
600	20231222	100800	173570960	9130	9130	9130	9130	1
601	20231222	100700	173561830	9130	9130	9130	9130	4
602	20231222	100600	173525310	9130	9130	9130	9130	1
603	20231222	100500	173516180	9110	9110	9110	9110	0
604	20231222	100400	173516180	9110	9110	9110	9110	0
605	20231222	100300	173516180	9110	9110	9110	9110	0
606	20231222	100200	173516180	9110	9110	9110	9110	0
607	20231222	100100	173516180	9110	9110	9110	9110	0
608	20231222	100000	173516180	9110	9110	9110	9110	5
609	20231222	095900	173470630	9110	9120	9120	9110	150
610	20231222	095800	172103980	9120	9120	9120	9120	0
611	20231222	095700	172103980	9120	9120	9120	9120	5
612	20231222	095600	172058380	9140	9140	9140	9140	110
613	20231222	095500	171052980	9140	9140	9140	9140	0
614	20231222	095400	171052980	9140	9140	9140	9140	1
615	20231222	095300	171043840	9140	9140	9140	9140	0
616	20231222	095200	171043840	9140	9140	9140	9140	0
617	20231222	095100	171043840	9140	9140	9140	9140	0
618	20231222	095000	171043840	9140	9140	9140	9140	1
619	20231222	094900	171034700	9140	9140	9140	9140	26
620	20231222	094800	170797060	9150	9150	9150	9150	0
621	20231222	094700	170797060	9150	9110	9150	9110	1580
622	20231222	094600	156384090	9090	9090	9090	9090	0
623	20231222	094500	156384090	9090	9090	9090	9090	104
624	20231222	094400	155438730	9080	9080	9080	9080	191
625	20231222	094300	153704450	9080	9100	9100	9080	538
626	20231222	094200	148813630	9090	9090	9090	9090	0
627	20231222	094100	148813630	9090	9090	9090	9090	250
628	20231222	094000	146541130	9090	9110	9110	9090	5552
629	20231222	093900	96039460	9110	9130	9130	9110	209
630	20231222	093800	94135410	9110	9110	9110	9110	183
631	20231222	093700	92468280	9110	9120	9120	9110	936
632	20231222	093600	83939190	9130	9130	9130	9130	796
633	20231222	093500	76671710	9130	9140	9140	9130	151
634	20231222	093400	75291970	9140	9140	9140	9140	0
635	20231222	093300	75291970	9140	9140	9140	9140	1
636	20231222	093200	75282830	9140	9140	9140	9140	0
637	20231222	093100	75282830	9140	9140	9140	9140	0
638	20231222	093000	75282830	9140	9140	9140	9140	8
639	20231222	092900	75209710	9140	9130	9140	9130	33
640	20231222	092800	74908310	9140	9140	9140	9140	68
641	20231222	092700	74286790	9140	9140	9140	9140	10
642	20231222	092600	74195390	9140	9140	9140	9140	1
643	20231222	092500	74186250	9140	9140	9140	9140	400
644	20231222	092400	70530250	9160	9160	9160	9160	5
645	20231222	092300	70484450	9160	9160	9160	9160	0
646	20231222	092200	70484450	9160	9160	9160	9160	197
647	20231222	092100	68679930	9160	9160	9160	9160	55
648	20231222	092000	68176130	9140	9140	9140	9140	65
649	20231222	091900	67582030	9150	9150	9150	9150	5
650	20231222	091800	67536280	9160	9160	9160	9160	0
651	20231222	091700	67536280	9160	9160	9160	9160	1
652	20231222	091600	67527120	9160	9160	9160	9160	0
653	20231222	091500	67527120	9160	9160	9160	9160	0
654	20231222	091400	67527120	9160	9140	9160	9130	2611
655	20231222	091300	43680220	9140	9140	9140	9140	0
656	20231222	091200	43680220	9140	9160	9160	9140	1430
657	20231222	091100	30607760	9160	9160	9160	9150	1328
658	20231222	091000	18451630	9200	9180	9200	9170	665
659	20231222	090900	12351520	9200	9180	9200	9180	87
660	20231222	090800	11552840	9200	9190	9200	9180	161
661	20231222	090700	10074440	9200	9200	9200	9200	0
662	20231222	090600	10074440	9200	9200	9200	9200	1
663	20231222	090500	10065240	9200	9180	9200	9180	109
664	20231222	090400	9064600	9210	9210	9210	9210	1
665	20231222	090300	9055390	9200	9200	9200	9200	100
666	20231222	090200	8135390	9210	9210	9210	9210	0
667	20231222	090100	8135390	9210	9210	9210	9210	0
668	20231222	090000	8135390	9210	9170	9210	9170	887