KissMeData/051160/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	193000	1465961670	9570	9570	9570	9570	7017
3	20231215	192900	1465961670	9570	9570	9570	9570	0
4	20231215	192800	1465961670	9570	9570	9570	9570	0
5	20231215	192700	1465961670	9570	9570	9570	9570	0
6	20231215	192600	1465961670	9570	9570	9570	9570	0
7	20231215	192500	1465961670	9570	9570	9570	9570	0
8	20231215	192400	1465961670	9570	9570	9570	9570	0
9	20231215	192300	1465961670	9570	9570	9570	9570	0
10	20231215	192200	1465961670	9570	9570	9570	9570	0
11	20231215	192100	1465961670	9570	9570	9570	9570	0
12	20231215	192000	1465961670	9570	9570	9570	9570	0
13	20231215	191900	1465961670	9570	9570	9570	9570	0
14	20231215	191800	1465961670	9570	9570	9570	9570	0
15	20231215	191700	1465961670	9570	9570	9570	9570	0
16	20231215	191600	1465961670	9570	9570	9570	9570	0
17	20231215	191500	1465961670	9570	9570	9570	9570	0
18	20231215	191400	1465961670	9570	9570	9570	9570	0
19	20231215	191300	1465961670	9570	9570	9570	9570	0
20	20231215	191200	1465961670	9570	9570	9570	9570	0
21	20231215	191100	1465961670	9570	9570	9570	9570	0
22	20231215	191000	1465961670	9570	9570	9570	9570	0
23	20231215	190900	1465961670	9570	9570	9570	9570	0
24	20231215	190800	1465961670	9570	9570	9570	9570	0
25	20231215	190700	1465961670	9570	9570	9570	9570	0
26	20231215	190600	1465961670	9570	9570	9570	9570	0
27	20231215	190500	1465961670	9570	9570	9570	9570	0
28	20231215	190400	1465961670	9570	9570	9570	9570	0
29	20231215	190300	1465961670	9570	9570	9570	9570	0
30	20231215	190200	1465961670	9570	9570	9570	9570	0
31	20231215	190100	1465961670	9570	9570	9570	9570	0
32	20231215	190000	1465961670	9570	9570	9570	9570	7017
33	20231215	185900	1465961670	9570	9570	9570	9570	0
34	20231215	185800	1465961670	9570	9570	9570	9570	0
35	20231215	185700	1465961670	9570	9570	9570	9570	0
36	20231215	185600	1465961670	9570	9570	9570	9570	0
37	20231215	185500	1465961670	9570	9570	9570	9570	0
38	20231215	185400	1465961670	9570	9570	9570	9570	0
39	20231215	185300	1465961670	9570	9570	9570	9570	0
40	20231215	185200	1465961670	9570	9570	9570	9570	0
41	20231215	185100	1465961670	9570	9570	9570	9570	0
42	20231215	185000	1465961670	9570	9570	9570	9570	0
43	20231215	184900	1465961670	9570	9570	9570	9570	0
44	20231215	184800	1465961670	9570	9570	9570	9570	0
45	20231215	184700	1465961670	9570	9570	9570	9570	0
46	20231215	184600	1465961670	9570	9570	9570	9570	0
47	20231215	184500	1465961670	9570	9570	9570	9570	0
48	20231215	184400	1465961670	9570	9570	9570	9570	0
49	20231215	184300	1465961670	9570	9570	9570	9570	0
50	20231215	184200	1465961670	9570	9570	9570	9570	0
51	20231215	184100	1465961670	9570	9570	9570	9570	0
52	20231215	184000	1465961670	9570	9570	9570	9570	0
53	20231215	183900	1465961670	9570	9570	9570	9570	0
54	20231215	183800	1465961670	9570	9570	9570	9570	0
55	20231215	183700	1465961670	9570	9570	9570	9570	0
56	20231215	183600	1465961670	9570	9570	9570	9570	0
57	20231215	183500	1465961670	9570	9570	9570	9570	0
58	20231215	183400	1465961670	9570	9570	9570	9570	0
59	20231215	183300	1465961670	9570	9570	9570	9570	0
60	20231215	183200	1465961670	9570	9570	9570	9570	0
61	20231215	183100	1465961670	9570	9570	9570	9570	0
62	20231215	183000	1465961670	9570	9570	9570	9570	7017
63	20231215	182900	1465961670	9570	9570	9570	9570	0
64	20231215	182800	1465961670	9570	9570	9570	9570	0
65	20231215	182700	1465961670	9570	9570	9570	9570	0
66	20231215	182600	1465961670	9570	9570	9570	9570	0
67	20231215	182500	1465961670	9570	9570	9570	9570	0
68	20231215	182400	1465961670	9570	9570	9570	9570	0
69	20231215	182300	1465961670	9570	9570	9570	9570	0
70	20231215	182200	1465961670	9570	9570	9570	9570	0
71	20231215	182100	1465961670	9570	9570	9570	9570	0
72	20231215	182000	1465961670	9570	9570	9570	9570	0
73	20231215	181900	1465961670	9570	9570	9570	9570	0
74	20231215	181800	1465961670	9570	9570	9570	9570	0
75	20231215	181700	1465961670	9570	9570	9570	9570	0
76	20231215	181600	1465961670	9570	9570	9570	9570	0
77	20231215	181500	1465961670	9570	9570	9570	9570	0
78	20231215	181400	1465961670	9570	9570	9570	9570	0
79	20231215	181300	1465961670	9570	9570	9570	9570	0
80	20231215	181200	1465961670	9570	9570	9570	9570	0
81	20231215	181100	1465961670	9570	9570	9570	9570	0
82	20231215	181000	1465961670	9570	9570	9570	9570	0
83	20231215	180900	1465961670	9570	9570	9570	9570	0
84	20231215	180800	1465961670	9570	9570	9570	9570	0
85	20231215	180700	1465961670	9570	9570	9570	9570	0
86	20231215	180600	1465961670	9570	9570	9570	9570	0
87	20231215	180500	1465961670	9570	9570	9570	9570	0
88	20231215	180400	1465961670	9570	9570	9570	9570	0
89	20231215	180300	1465961670	9570	9570	9570	9570	0
90	20231215	180200	1465961670	9570	9570	9570	9570	0
91	20231215	180100	1465961670	9570	9570	9570	9570	0
92	20231215	180000	1465961670	9570	9570	9570	9570	7017
93	20231215	175900	1465961670	9570	9570	9570	9570	0
94	20231215	175800	1465961670	9570	9570	9570	9570	0
95	20231215	175700	1465961670	9570	9570	9570	9570	0
96	20231215	175600	1465961670	9570	9570	9570	9570	0
97	20231215	175500	1465961670	9570	9570	9570	9570	0
98	20231215	175400	1465961670	9570	9570	9570	9570	0
99	20231215	175300	1465961670	9570	9570	9570	9570	0
100	20231215	175200	1465961670	9570	9570	9570	9570	0
101	20231215	175100	1465961670	9570	9570	9570	9570	0
102	20231215	175000	1465961670	9570	9570	9570	9570	0
103	20231215	174900	1465961670	9570	9570	9570	9570	0
104	20231215	174800	1465961670	9570	9570	9570	9570	0
105	20231215	174700	1465961670	9570	9570	9570	9570	0
106	20231215	174600	1465961670	9570	9570	9570	9570	0
107	20231215	174500	1465961670	9570	9570	9570	9570	0
108	20231215	174400	1465961670	9570	9570	9570	9570	0
109	20231215	174300	1465961670	9570	9570	9570	9570	0
110	20231215	174200	1465961670	9570	9570	9570	9570	0
111	20231215	174100	1465961670	9570	9570	9570	9570	0
112	20231215	174000	1465961670	9570	9570	9570	9570	0
113	20231215	173900	1465961670	9570	9570	9570	9570	0
114	20231215	173800	1465961670	9570	9570	9570	9570	0
115	20231215	173700	1465961670	9570	9570	9570	9570	0
116	20231215	173600	1465961670	9570	9570	9570	9570	0
117	20231215	173500	1465961670	9570	9570	9570	9570	0
118	20231215	173400	1465961670	9570	9570	9570	9570	0
119	20231215	173300	1465961670	9570	9570	9570	9570	0
120	20231215	173200	1465961670	9570	9570	9570	9570	0
121	20231215	173100	1465961670	9570	9570	9570	9570	0
122	20231215	173000	1465961670	9570	9570	9570	9570	7017
123	20231215	172900	1465961670	9570	9570	9570	9570	0
124	20231215	172800	1465961670	9570	9570	9570	9570	0
125	20231215	172700	1465961670	9570	9570	9570	9570	0
126	20231215	172600	1465961670	9570	9570	9570	9570	0
127	20231215	172500	1465961670	9570	9570	9570	9570	0
128	20231215	172400	1465961670	9570	9570	9570	9570	0
129	20231215	172300	1465961670	9570	9570	9570	9570	0
130	20231215	172200	1465961670	9570	9570	9570	9570	0
131	20231215	172100	1465961670	9570	9570	9570	9570	0
132	20231215	172000	1465961670	9570	9570	9570	9570	0
133	20231215	171900	1465961670	9570	9570	9570	9570	0
134	20231215	171800	1465961670	9570	9570	9570	9570	0
135	20231215	171700	1465961670	9570	9570	9570	9570	0
136	20231215	171600	1465961670	9570	9570	9570	9570	0
137	20231215	171500	1465961670	9570	9570	9570	9570	0
138	20231215	171400	1465961670	9570	9570	9570	9570	0
139	20231215	171300	1465961670	9570	9570	9570	9570	0
140	20231215	171200	1465961670	9570	9570	9570	9570	0
141	20231215	171100	1465961670	9570	9570	9570	9570	0
142	20231215	171000	1465961670	9570	9570	9570	9570	0
143	20231215	170900	1465961670	9570	9570	9570	9570	0
144	20231215	170800	1465961670	9570	9570	9570	9570	0
145	20231215	170700	1465961670	9570	9570	9570	9570	0
146	20231215	170600	1465961670	9570	9570	9570	9570	0
147	20231215	170500	1465961670	9570	9570	9570	9570	0
148	20231215	170400	1465961670	9570	9570	9570	9570	0
149	20231215	170300	1465961670	9570	9570	9570	9570	0
150	20231215	170200	1465961670	9570	9570	9570	9570	0
151	20231215	170100	1465961670	9570	9570	9570	9570	0
152	20231215	170000	1465961670	9570	9570	9570	9570	7017
153	20231215	165900	1465961670	9570	9570	9570	9570	0
154	20231215	165800	1465961670	9570	9570	9570	9570	0
155	20231215	165700	1465961670	9570	9570	9570	9570	0
156	20231215	165600	1465961670	9570	9570	9570	9570	0
157	20231215	165500	1465961670	9570	9570	9570	9570	0
158	20231215	165400	1465961670	9570	9570	9570	9570	0
159	20231215	165300	1465961670	9570	9570	9570	9570	0
160	20231215	165200	1465961670	9570	9570	9570	9570	0
161	20231215	165100	1465961670	9570	9570	9570	9570	0
162	20231215	165000	1465961670	9570	9570	9570	9570	0
163	20231215	164900	1465961670	9570	9570	9570	9570	0
164	20231215	164800	1465961670	9570	9570	9570	9570	0
165	20231215	164700	1465961670	9570	9570	9570	9570	0
166	20231215	164600	1465961670	9570	9570	9570	9570	0
167	20231215	164500	1465961670	9570	9570	9570	9570	0
168	20231215	164400	1465961670	9570	9570	9570	9570	0
169	20231215	164300	1465961670	9570	9570	9570	9570	0
170	20231215	164200	1465961670	9570	9570	9570	9570	0
171	20231215	164100	1465961670	9570	9570	9570	9570	0
172	20231215	164000	1465961670	9570	9570	9570	9570	0
173	20231215	163900	1465961670	9570	9570	9570	9570	0
174	20231215	163800	1465961670	9570	9570	9570	9570	0
175	20231215	163700	1465961670	9570	9570	9570	9570	0
176	20231215	163600	1465961670	9570	9570	9570	9570	0
177	20231215	163500	1465961670	9570	9570	9570	9570	0
178	20231215	163400	1465961670	9570	9570	9570	9570	0
179	20231215	163300	1465961670	9570	9570	9570	9570	0
180	20231215	163200	1465961670	9570	9570	9570	9570	0
181	20231215	163100	1465961670	9570	9570	9570	9570	0
182	20231215	163000	1465961670	9570	9570	9570	9570	7017
183	20231215	162900	1465961670	9570	9570	9570	9570	0
184	20231215	162800	1465961670	9570	9570	9570	9570	0
185	20231215	162700	1465961670	9570	9570	9570	9570	0
186	20231215	162600	1465961670	9570	9570	9570	9570	0
187	20231215	162500	1465961670	9570	9570	9570	9570	0
188	20231215	162400	1465961670	9570	9570	9570	9570	0
189	20231215	162300	1465961670	9570	9570	9570	9570	0
190	20231215	162200	1465961670	9570	9570	9570	9570	0
191	20231215	162100	1465961670	9570	9570	9570	9570	0
192	20231215	162000	1465961670	9570	9570	9570	9570	0
193	20231215	161900	1465961670	9570	9570	9570	9570	0
194	20231215	161800	1465961670	9570	9570	9570	9570	0
195	20231215	161700	1465961670	9570	9570	9570	9570	0
196	20231215	161600	1465961670	9570	9570	9570	9570	0
197	20231215	161500	1465961670	9570	9570	9570	9570	0
198	20231215	161400	1465961670	9570	9570	9570	9570	0
199	20231215	161300	1465961670	9570	9570	9570	9570	0
200	20231215	161200	1465961670	9570	9570	9570	9570	0
201	20231215	161100	1465961670	9570	9570	9570	9570	0
202	20231215	161000	1465961670	9570	9570	9570	9570	0
203	20231215	160900	1465961670	9570	9570	9570	9570	0
204	20231215	160800	1465961670	9570	9570	9570	9570	0
205	20231215	160700	1465961670	9570	9570	9570	9570	0
206	20231215	160600	1465961670	9570	9570	9570	9570	0
207	20231215	160500	1465961670	9570	9570	9570	9570	0
208	20231215	160400	1465961670	9570	9570	9570	9570	0
209	20231215	160300	1465961670	9570	9570	9570	9570	0
210	20231215	160200	1465961670	9570	9570	9570	9570	0
211	20231215	160100	1465961670	9570	9570	9570	9570	0
212	20231215	160000	1465961670	9570	9570	9570	9570	7017
213	20231215	155900	1465961670	9570	9570	9570	9570	0
214	20231215	155800	1465961670	9570	9570	9570	9570	0
215	20231215	155700	1465961670	9570	9570	9570	9570	0
216	20231215	155600	1465961670	9570	9570	9570	9570	0
217	20231215	155500	1465961670	9570	9570	9570	9570	0
218	20231215	155400	1465961670	9570	9570	9570	9570	0
219	20231215	155300	1465961670	9570	9570	9570	9570	0
220	20231215	155200	1465961670	9570	9570	9570	9570	0
221	20231215	155100	1465961670	9570	9570	9570	9570	0
222	20231215	155000	1465961670	9570	9570	9570	9570	0
223	20231215	154900	1465961670	9570	9570	9570	9570	0
224	20231215	154800	1465961670	9570	9570	9570	9570	0
225	20231215	154700	1465961670	9570	9570	9570	9570	0
226	20231215	154600	1465961670	9570	9570	9570	9570	0
227	20231215	154500	1465961670	9570	9570	9570	9570	0
228	20231215	154400	1465961670	9570	9570	9570	9570	0
229	20231215	154300	1465961670	9570	9570	9570	9570	0
230	20231215	154200	1465961670	9570	9570	9570	9570	0
231	20231215	154100	1465961670	9570	9570	9570	9570	0
232	20231215	154000	1465961670	9570	9570	9570	9570	0
233	20231215	153900	1465961670	9570	9570	9570	9570	0
234	20231215	153800	1465961670	9570	9570	9570	9570	0
235	20231215	153700	1465961670	9570	9570	9570	9570	0
236	20231215	153600	1465961670	9570	9570	9570	9570	0
237	20231215	153500	1465961670	9570	9570	9570	9570	0
238	20231215	153400	1465961670	9570	9570	9570	9570	0
239	20231215	153300	1465961670	9570	9570	9570	9570	0
240	20231215	153200	1465961670	9570	9570	9570	9570	0
241	20231215	153100	1465961670	9570	9570	9570	9570	0
242	20231215	153000	1465961670	9570	9570	9570	9570	14034
243	20231215	152900	1398808980	9620	9620	9620	9620	0
244	20231215	152800	1398808980	9620	9620	9620	9620	0
245	20231215	152700	1398808980	9620	9620	9620	9620	0
246	20231215	152600	1398808980	9620	9620	9620	9620	0
247	20231215	152500	1398808980	9620	9620	9620	9620	0
248	20231215	152400	1398808980	9620	9620	9620	9620	0
249	20231215	152300	1398808980	9620	9620	9620	9620	0
250	20231215	152200	1398808980	9620	9620	9620	9620	0
251	20231215	152100	1398808980	9620	9620	9620	9620	0
252	20231215	152000	1398808980	9620	9620	9620	9620	0
253	20231215	151900	1398808980	9620	9590	9620	9590	245
254	20231215	151800	1396459390	9590	9570	9590	9570	97
255	20231215	151700	1395530440	9570	9590	9590	9570	350
256	20231215	151600	1392176750	9570	9570	9570	9570	0
257	20231215	151500	1392176750	9570	9570	9570	9570	400
258	20231215	151400	1388348750	9570	9570	9570	9570	211
259	20231215	151300	1386329480	9590	9570	9590	9570	2179
260	20231215	151200	1365470870	9580	9580	9580	9580	204
261	20231215	151100	1363516550	9580	9590	9590	9580	11
262	20231215	151000	1363411070	9560	9570	9590	9560	164
263	20231215	150900	1361841120	9570	9580	9590	9570	68
264	20231215	150800	1361189330	9570	9570	9580	9570	354
265	20231215	150700	1357800910	9570	9570	9570	9570	81
266	20231215	150600	1357025740	9580	9590	9590	9580	599
267	20231215	150500	1351287220	9590	9590	9590	9590	317
268	20231215	150400	1348247190	9600	9600	9600	9600	0
269	20231215	150300	1348247190	9600	9600	9600	9600	339
270	20231215	150200	1344992790	9610	9610	9610	9610	0
271	20231215	150100	1344992790	9610	9610	9610	9610	0
272	20231215	150000	1344992790	9610	9610	9610	9600	497
273	20231215	145900	1340217960	9610	9610	9610	9610	104
274	20231215	145800	1339218520	9590	9590	9590	9590	49
275	20231215	145700	1338748610	9610	9610	9610	9610	50
276	20231215	145600	1338268110	9610	9620	9620	9610	1378
277	20231215	145500	1325023170	9610	9590	9610	9590	4054
278	20231215	145400	1286141760	9590	9590	9590	9590	0
279	20231215	145300	1286141760	9590	9580	9590	9580	136
280	20231215	145200	1284838870	9580	9580	9580	9580	200
281	20231215	145100	1282922870	9580	9540	9580	9540	1605
282	20231215	145000	1267561810	9540	9560	9560	9540	221
283	20231215	144900	1265449470	9560	9560	9560	9560	0
284	20231215	144800	1265449470	9560	9560	9560	9560	100
285	20231215	144700	1264493470	9550	9570	9570	9550	140
286	20231215	144600	1263155060	9580	9580	9580	9580	2
287	20231215	144500	1263135900	9570	9570	9570	9570	156
288	20231215	144400	1261642980	9570	9570	9570	9570	489
289	20231215	144300	1256963250	9570	9560	9570	9560	529
290	20231215	144200	1251906000	9550	9540	9550	9540	420
291	20231215	144100	1247896190	9550	9560	9560	9550	532
292	20231215	144000	1242815480	9560	9560	9560	9560	293
293	20231215	143900	1240014400	9570	9580	9580	9570	83
294	20231215	143800	1239220070	9570	9570	9570	9570	1
295	20231215	143700	1239210500	9580	9580	9580	9580	3
296	20231215	143600	1239181760	9570	9570	9570	9570	590
297	20231215	143500	1233535460	9570	9570	9570	9570	352
298	20231215	143400	1230166820	9570	9570	9570	9570	200
299	20231215	143300	1228252820	9570	9570	9570	9570	0
300	20231215	143200	1228252820	9570	9570	9570	9570	20
301	20231215	143100	1228061420	9570	9570	9570	9570	0
302	20231215	143000	1228061420	9570	9580	9580	9570	519
303	20231215	142900	1223093590	9570	9570	9570	9570	0
304	20231215	142800	1223093590	9570	9570	9570	9570	220
305	20231215	142700	1220988190	9580	9580	9580	9580	296
306	20231215	142600	1218152510	9600	9600	9600	9600	52
307	20231215	142500	1217653310	9600	9600	9600	9600	0
308	20231215	142400	1217653310	9600	9600	9600	9600	0
309	20231215	142300	1217653310	9600	9600	9600	9600	0
310	20231215	142200	1217653310	9600	9600	9600	9600	0
311	20231215	142100	1217653310	9600	9600	9600	9600	51
312	20231215	142000	1217163710	9590	9590	9590	9590	0
313	20231215	141900	1217163710	9590	9590	9590	9590	97
314	20231215	141800	1216233480	9580	9580	9580	9580	0
315	20231215	141700	1216233480	9580	9570	9580	9570	31
316	20231215	141600	1215936600	9580	9580	9580	9580	0
317	20231215	141500	1215936600	9580	9580	9580	9580	37
318	20231215	141400	1215582140	9580	9580	9580	9580	87
319	20231215	141300	1214748680	9590	9570	9590	9570	270
320	20231215	141200	1212160380	9570	9570	9570	9570	0
321	20231215	141100	1212160380	9570	9570	9570	9570	0
322	20231215	141000	1212160380	9570	9570	9570	9570	1
323	20231215	140900	1212150810	9570	9570	9570	9570	76
324	20231215	140800	1211423490	9560	9560	9560	9560	0
325	20231215	140700	1211423490	9560	9550	9560	9550	1144
326	20231215	140600	1200497440	9550	9560	9560	9550	1217
327	20231215	140500	1188868440	9570	9580	9580	9570	1996
328	20231215	140400	1169747760	9590	9590	9610	9590	332
329	20231215	140300	1166561390	9590	9590	9590	9590	731
330	20231215	140200	1159551100	9610	9610	9610	9610	0
331	20231215	140100	1159551100	9610	9610	9610	9610	0
332	20231215	140000	1159551100	9610	9610	9610	9610	0
333	20231215	135900	1159551100	9610	9610	9610	9610	54
334	20231215	135800	1159032160	9600	9600	9600	9590	7
335	20231215	135700	1158965000	9600	9610	9610	9600	5
336	20231215	135600	1158916970	9600	9600	9600	9600	140
337	20231215	135500	1157572970	9590	9590	9590	9590	10
338	20231215	135400	1157477070	9580	9580	9580	9580	0
339	20231215	135300	1157477070	9580	9580	9580	9580	0
340	20231215	135200	1157477070	9580	9580	9580	9580	0
341	20231215	135100	1157477070	9580	9580	9580	9580	0
342	20231215	135000	1157477070	9580	9580	9580	9580	0
343	20231215	134900	1157477070	9580	9590	9590	9580	1000
344	20231215	134800	1147892070	9600	9610	9610	9600	991
345	20231215	134700	1138372130	9620	9620	9620	9620	0
346	20231215	134600	1138372130	9620	9620	9620	9620	0
347	20231215	134500	1138372130	9620	9630	9630	9620	1280
348	20231215	134400	1126057460	9640	9640	9640	9640	0
349	20231215	134300	1126057460	9640	9640	9640	9640	0
350	20231215	134200	1126057460	9640	9640	9640	9640	0
351	20231215	134100	1126057460	9640	9650	9650	9640	209
352	20231215	134000	1124040760	9650	9660	9660	9650	65
353	20231215	133900	1123413380	9660	9660	9660	9660	11
354	20231215	133800	1123307120	9660	9660	9660	9660	50
355	20231215	133700	1122824120	9650	9660	9660	9650	355
356	20231215	133600	1119394870	9660	9660	9660	9660	0
357	20231215	133500	1119394870	9660	9660	9660	9660	5
358	20231215	133400	1119346570	9640	9640	9640	9640	0
359	20231215	133300	1119346570	9640	9640	9640	9640	0
360	20231215	133200	1119346570	9640	9640	9640	9640	201
361	20231215	133100	1117408930	9640	9640	9640	9640	40
362	20231215	133000	1117023330	9660	9660	9660	9660	49
363	20231215	132900	1116549990	9650	9650	9650	9650	17
364	20231215	132800	1116385940	9650	9650	9650	9650	152
365	20231215	132700	1114919140	9650	9650	9650	9650	101
366	20231215	132600	1113944490	9650	9640	9650	9640	360
367	20231215	132500	1110473090	9640	9640	9640	9640	0
368	20231215	132400	1110473090	9640	9640	9640	9640	50
369	20231215	132300	1109991090	9650	9650	9650	9650	0
370	20231215	132200	1109991090	9650	9620	9650	9620	738
371	20231215	132100	1102881880	9620	9620	9620	9620	2
372	20231215	132000	1102862640	9620	9610	9620	9610	567
373	20231215	131900	1097408600	9620	9610	9620	9610	129
374	20231215	131800	1096168130	9600	9600	9600	9600	0
375	20231215	131700	1096168130	9600	9620	9620	9600	2956
376	20231215	131600	1067739330	9620	9620	9620	9620	100
377	20231215	131500	1066777330	9620	9620	9620	9620	0
378	20231215	131400	1066777330	9620	9620	9620	9620	270
379	20231215	131300	1064179930	9640	9640	9640	9640	335
380	20231215	131200	1060950530	9650	9640	9650	9640	520
381	20231215	131100	1055932730	9630	9630	9630	9630	3
382	20231215	131000	1055903840	9620	9620	9620	9620	0
383	20231215	130900	1055903840	9620	9640	9640	9620	719
384	20231215	130800	1048973180	9600	9600	9600	9600	0
385	20231215	130700	1048973180	9600	9560	9600	9560	6859
386	20231215	130600	983317320	9550	9570	9570	9550	2950
387	20231215	130500	955118950	9570	9570	9570	9570	0
388	20231215	130400	955118950	9570	9600	9600	9570	800
389	20231215	130300	947454910	9610	9630	9630	9610	58
390	20231215	130200	946897430	9640	9640	9640	9640	0
391	20231215	130100	946897430	9640	9660	9660	9640	1132
392	20231215	130000	935973310	9670	9660	9670	9660	81
393	20231215	125900	935190540	9660	9660	9660	9660	40
394	20231215	125800	934804140	9660	9660	9660	9660	0
395	20231215	125700	934804140	9660	9660	9660	9660	0
396	20231215	125600	934804140	9660	9640	9660	9640	570
397	20231215	125500	929301120	9650	9650	9650	9650	152
398	20231215	125400	927834320	9650	9670	9670	9650	582
399	20231215	125300	922212690	9680	9670	9680	9670	399
400	20231215	125200	918354350	9660	9700	9700	9660	2157
401	20231215	125100	897449210	9700	9700	9700	9700	251
402	20231215	125000	895014510	9700	9730	9730	9700	476
403	20231215	124900	890388900	9730	9730	9740	9730	351
404	20231215	124800	886973160	9720	9700	9720	9700	1035
405	20231215	124700	876924120	9700	9680	9700	9680	462
406	20231215	124600	872447340	9670	9650	9670	9650	1687
407	20231215	124500	856153990	9650	9630	9650	9630	1958
408	20231215	124400	837275760	9640	9640	9640	9640	190
409	20231215	124300	835444160	9650	9600	9650	9600	3849
410	20231215	124200	798386460	9590	9590	9590	9590	303
411	20231215	124100	795480690	9570	9570	9570	9570	100
412	20231215	124000	794523690	9580	9580	9580	9580	501
413	20231215	123900	789724110	9570	9560	9570	9560	290
414	20231215	123800	786949890	9560	9560	9560	9560	0
415	20231215	123700	786949890	9560	9560	9560	9560	65
416	20231215	123600	786328490	9570	9570	9570	9570	0
417	20231215	123500	786328490	9570	9570	9570	9570	53
418	20231215	123400	785821280	9560	9560	9560	9560	0
419	20231215	123300	785821280	9560	9560	9560	9560	0
420	20231215	123200	785821280	9560	9550	9560	9550	259
421	20231215	123100	783345570	9540	9540	9540	9540	99
422	20231215	123000	782401110	9540	9540	9540	9540	0
423	20231215	122900	782401110	9540	9540	9540	9540	0
424	20231215	122800	782401110	9540	9540	9540	9540	323
425	20231215	122700	779319690	9540	9540	9540	9540	1
426	20231215	122600	779310150	9540	9540	9540	9540	0
427	20231215	122500	779310150	9540	9530	9540	9530	200
428	20231215	122400	777403150	9530	9520	9530	9520	349
429	20231215	122300	774077190	9520	9530	9530	9520	148
430	20231215	122200	772666850	9530	9530	9530	9530	304
431	20231215	122100	769769730	9550	9550	9550	9550	0
432	20231215	122000	769769730	9550	9550	9550	9550	0
433	20231215	121900	769769730	9550	9530	9560	9530	1150
434	20231215	121800	758784420	9530	9530	9530	9530	0
435	20231215	121700	758784420	9530	9530	9530	9530	0
436	20231215	121600	758784420	9530	9530	9530	9530	526
437	20231215	121500	753771640	9530	9530	9530	9530	55
438	20231215	121400	753247490	9510	9510	9510	9510	10
439	20231215	121300	753152390	9510	9510	9510	9510	0
440	20231215	121200	753152390	9510	9510	9510	9510	0
441	20231215	121100	753152390	9510	9510	9510	9510	0
442	20231215	121000	753152390	9510	9510	9510	9510	0
443	20231215	120900	753152390	9510	9510	9510	9510	105
444	20231215	120800	752153840	9520	9520	9520	9520	33
445	20231215	120700	751839680	9510	9510	9510	9510	0
446	20231215	120600	751839680	9510	9510	9510	9510	231
447	20231215	120500	749642870	9510	9510	9510	9510	170
448	20231215	120400	748026170	9510	9510	9510	9510	102
449	20231215	120300	747056150	9510	9510	9510	9510	159
450	20231215	120200	745544060	9510	9510	9510	9510	51
451	20231215	120100	745059050	9530	9510	9530	9510	331
452	20231215	120000	741911220	9510	9510	9510	9510	300
453	20231215	115900	739058220	9510	9510	9510	9510	1
454	20231215	115800	739048710	9540	9540	9540	9540	10
455	20231215	115700	738953310	9540	9540	9540	9500	5105
456	20231215	115600	690397360	9540	9540	9540	9540	0
457	20231215	115500	690397360	9540	9540	9540	9540	1
458	20231215	115400	690387820	9550	9550	9550	9550	179
459	20231215	115300	688678370	9550	9550	9550	9550	0
460	20231215	115200	688678370	9550	9550	9550	9550	100
461	20231215	115100	687723370	9560	9560	9560	9560	1
462	20231215	115000	687713810	9560	9560	9560	9560	42
463	20231215	114900	687312290	9550	9570	9570	9550	421
464	20231215	114800	683288730	9570	9570	9570	9570	0
465	20231215	114700	683288730	9570	9570	9570	9570	55
466	20231215	114600	682762380	9560	9560	9560	9560	0
467	20231215	114500	682762380	9560	9560	9560	9560	22
468	20231215	114400	682552060	9560	9560	9560	9560	21
469	20231215	114300	682351300	9570	9570	9570	9570	1
470	20231215	114200	682341730	9550	9550	9550	9550	0
471	20231215	114100	682341730	9550	9550	9550	9550	0
472	20231215	114000	682341730	9550	9570	9570	9550	506
473	20231215	113900	677504480	9580	9580	9580	9580	9
474	20231215	113800	677418260	9580	9570	9580	9560	1239
475	20231215	113700	665562540	9570	9590	9590	9570	1084
476	20231215	113600	655177920	9590	9590	9590	9590	10
477	20231215	113500	655082020	9590	9600	9600	9590	200
478	20231215	113400	653163020	9600	9570	9600	9570	640
479	20231215	113300	647035860	9570	9570	9570	9570	0
480	20231215	113200	647035860	9570	9570	9570	9570	14
481	20231215	113100	646901880	9570	9570	9570	9570	0
482	20231215	113000	646901880	9570	9570	9570	9570	0
483	20231215	112900	646901880	9570	9560	9570	9560	678
484	20231215	112800	640419980	9560	9560	9560	9560	276
485	20231215	112700	637781420	9570	9580	9580	9570	55
486	20231215	112600	637254770	9580	9590	9590	9580	413
487	20231215	112500	633298080	9600	9600	9600	9600	105
488	20231215	112400	632290080	9600	9610	9610	9600	101
489	20231215	112300	631319570	9620	9620	9620	9620	0
490	20231215	112200	631319570	9620	9620	9620	9620	1
491	20231215	112100	631309950	9620	9620	9620	9620	1
492	20231215	112000	631300330	9600	9600	9600	9600	0
493	20231215	111900	631300330	9600	9600	9600	9600	0
494	20231215	111800	631300330	9600	9600	9600	9600	0
495	20231215	111700	631300330	9600	9600	9600	9600	150
496	20231215	111600	629860330	9600	9600	9600	9600	34
497	20231215	111500	629533930	9600	9600	9600	9600	3
498	20231215	111400	629505130	9610	9610	9610	9610	2
499	20231215	111300	629485910	9610	9610	9610	9610	0
500	20231215	111200	629485910	9610	9610	9610	9610	0
501	20231215	111100	629485910	9610	9610	9610	9610	26
502	20231215	111000	629236050	9610	9610	9610	9610	26
503	20231215	110900	628986190	9610	9600	9610	9600	339
504	20231215	110800	625729090	9600	9600	9600	9600	85
505	20231215	110700	624913090	9600	9590	9600	9590	485
506	20231215	110600	620258550	9590	9590	9590	9590	55
507	20231215	110500	619731100	9600	9600	9600	9600	113
508	20231215	110400	618646300	9600	9600	9600	9600	0
509	20231215	110300	618646300	9600	9600	9600	9600	101
510	20231215	110200	617676700	9600	9600	9600	9600	1
511	20231215	110100	617667100	9600	9580	9600	9580	1055
512	20231215	110000	607559790	9570	9570	9570	9570	65
513	20231215	105900	606937740	9570	9570	9570	9570	74
514	20231215	105800	606229560	9570	9570	9570	9570	0
515	20231215	105700	606229560	9570	9580	9580	9560	568
516	20231215	105600	600790040	9590	9590	9590	9590	535
517	20231215	105500	595659390	9590	9590	9590	9590	1
518	20231215	105400	595649800	9600	9600	9600	9600	0
519	20231215	105300	595649800	9600	9600	9600	9600	200
520	20231215	105200	593729800	9600	9600	9600	9600	0
521	20231215	105100	593729800	9600	9600	9600	9600	122
522	20231215	105000	592558600	9600	9600	9600	9600	693
523	20231215	104900	585905800	9610	9610	9610	9610	201
524	20231215	104800	583974190	9610	9610	9610	9610	0
525	20231215	104700	583974190	9610	9620	9620	9610	90
526	20231215	104600	583109170	9620	9620	9620	9620	0
527	20231215	104500	583109170	9620	9610	9620	9610	689
528	20231215	104400	576485800	9610	9610	9610	9610	553
529	20231215	104300	571171470	9610	9610	9610	9610	15
530	20231215	104200	571027320	9600	9600	9600	9600	0
531	20231215	104100	571027320	9600	9600	9600	9600	20
532	20231215	104000	570835320	9610	9610	9610	9610	20
533	20231215	103900	570643120	9610	9610	9610	9610	203
534	20231215	103800	568692290	9620	9620	9640	9620	326
535	20231215	103700	565555640	9610	9620	9620	9610	610
536	20231215	103600	559687540	9620	9600	9620	9600	57
537	20231215	103500	559140320	9600	9630	9630	9600	1521
538	20231215	103400	544513980	9630	9600	9630	9600	950
539	20231215	103300	535388030	9590	9580	9590	9580	281
540	20231215	103200	532693490	9590	9590	9590	9590	9
541	20231215	103100	532607180	9590	9580	9590	9580	526
542	20231215	103000	527566410	9580	9580	9580	9580	0
543	20231215	102900	527566410	9580	9580	9580	9580	0
544	20231215	102800	527566410	9580	9580	9580	9580	0
545	20231215	102700	527566410	9580	9560	9580	9560	208
546	20231215	102600	525575790	9560	9560	9560	9560	0
547	20231215	102500	525575790	9560	9560	9560	9560	0
548	20231215	102400	525575790	9560	9590	9590	9560	468
549	20231215	102300	521100750	9580	9570	9580	9570	50
550	20231215	102200	520621760	9580	9580	9580	9580	1
551	20231215	102100	520612180	9570	9570	9570	9570	60
552	20231215	102000	520037980	9580	9570	9580	9570	53
553	20231215	101900	519530760	9570	9570	9570	9570	0
554	20231215	101800	519530760	9570	9570	9570	9570	0
555	20231215	101700	519530760	9570	9580	9580	9560	491
556	20231215	101600	514834450	9590	9580	9590	9580	185
557	20231215	101500	513062090	9590	9600	9600	9590	35
558	20231215	101400	512726190	9580	9580	9580	9580	60
559	20231215	101300	512151390	9570	9560	9570	9560	112
560	20231215	101200	511079650	9580	9580	9580	9580	41
561	20231215	101100	510686870	9560	9570	9570	9560	153
562	20231215	101000	509222920	9570	9570	9570	9570	1
563	20231215	100900	509213350	9550	9550	9550	9550	25
564	20231215	100800	508974600	9550	9540	9550	9540	481
565	20231215	100700	504385830	9530	9540	9540	9510	52
566	20231215	100600	503890320	9540	9540	9550	9500	2003
567	20231215	100500	484804850	9540	9540	9540	9540	0
568	20231215	100400	484804850	9540	9540	9540	9540	402
569	20231215	100300	480969770	9530	9530	9530	9530	143
570	20231215	100200	479606980	9540	9560	9560	9540	1320
571	20231215	100100	467007630	9560	9580	9580	9560	346
572	20231215	100000	463697100	9610	9610	9610	9610	1
573	20231215	095900	463687490	9610	9590	9610	9580	399
574	20231215	095800	459862410	9590	9580	9590	9580	198
575	20231215	095700	457963990	9570	9570	9570	9570	45
576	20231215	095600	457533340	9570	9570	9570	9570	37
577	20231215	095500	457179250	9580	9580	9580	9580	6
578	20231215	095400	457121770	9580	9560	9580	9560	103
579	20231215	095300	456136530	9560	9540	9560	9540	1528
580	20231215	095200	441533770	9520	9510	9550	9510	497
581	20231215	095100	436793940	9520	9500	9520	9500	357
582	20231215	095000	433399510	9500	9530	9530	9500	1733
583	20231215	094900	416917040	9530	9530	9530	9530	2
584	20231215	094800	416897980	9530	9530	9530	9530	0
585	20231215	094700	416897980	9530	9530	9530	9530	5
586	20231215	094600	416850330	9530	9530	9530	9530	10
587	20231215	094500	416755030	9530	9530	9530	9530	0
588	20231215	094400	416755030	9530	9530	9530	9520	101
589	20231215	094300	415792700	9530	9540	9540	9530	230
590	20231215	094200	413598800	9530	9520	9530	9500	1312
591	20231215	094100	401122520	9500	9500	9500	9500	0
592	20231215	094000	401122520	9500	9500	9500	9480	611
593	20231215	093900	395325170	9500	9510	9520	9500	711
594	20231215	093800	388570460	9510	9510	9510	9510	1006
595	20231215	093700	379003400	9520	9480	9520	9480	2598
596	20231215	093600	354322400	9480	9500	9510	9470	1230
597	20231215	093500	342644600	9500	9530	9530	9450	5226
598	20231215	093400	293046860	9530	9540	9540	9530	141
599	20231215	093300	291703080	9540	9560	9560	9540	287
600	20231215	093200	288964840	9560	9560	9560	9560	2
601	20231215	093100	288945720	9560	9570	9570	9560	311
602	20231215	093000	285972550	9570	9630	9630	9570	2463
603	20231215	092900	262296200	9640	9650	9650	9640	397
604	20231215	092800	258469090	9640	9640	9640	9640	0
605	20231215	092700	258469090	9640	9640	9640	9640	0
606	20231215	092600	258469090	9640	9640	9640	9640	501
607	20231215	092500	253639450	9640	9650	9650	9640	295
608	20231215	092400	250794820	9650	9650	9650	9650	0
609	20231215	092300	250794820	9650	9650	9650	9650	0
610	20231215	092200	250794820	9650	9660	9660	9650	374
611	20231215	092100	247185670	9650	9660	9660	9640	356
612	20231215	092000	243752830	9650	9650	9660	9650	278
613	20231215	091900	241070110	9650	9680	9680	9650	301
614	20231215	091800	238161400	9650	9660	9660	9650	6
615	20231215	091700	238103450	9660	9680	9680	9660	16
616	20231215	091600	237948790	9680	9720	9720	9680	2014
617	20231215	091500	218379620	9750	9660	9750	9660	1588
618	20231215	091400	202983540	9660	9660	9670	9660	757
619	20231215	091300	195670360	9660	9650	9660	9650	478
620	20231215	091200	191052960	9650	9650	9650	9650	500
621	20231215	091100	186227960	9630	9640	9670	9630	822
622	20231215	091000	178290310	9630	9620	9630	9620	131
623	20231215	090900	177029880	9640	9680	9680	9640	846
624	20231215	090800	168854420	9680	9680	9720	9680	1358
625	20231215	090700	155702070	9680	9650	9680	9650	1044
626	20231215	090600	145610630	9650	9650	9650	9650	100
627	20231215	090500	144645630	9650	9620	9650	9620	1328
628	20231215	090400	131850740	9610	9610	9610	9610	522
629	20231215	090300	126834320	9610	9650	9650	9600	1440
630	20231215	090200	112977640	9650	9630	9670	9630	2963
631	20231215	090100	84374170	9630	9580	9660	9580	7865
632	20231215	090000	8620170	9610	9610	9610	9610	897