KissMeData/156100/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202100	1244867760	9720	9720	9720	9720	2572
3	20231221	202000	1244867760	9720	9720	9720	9720	0
4	20231221	201900	1244867760	9720	9720	9720	9720	0
5	20231221	201800	1244867760	9720	9720	9720	9720	0
6	20231221	201700	1244867760	9720	9720	9720	9720	0
7	20231221	201600	1244867760	9720	9720	9720	9720	0
8	20231221	201500	1244867760	9720	9720	9720	9720	0
9	20231221	201400	1244867760	9720	9720	9720	9720	0
10	20231221	201300	1244867760	9720	9720	9720	9720	0
11	20231221	201200	1244867760	9720	9720	9720	9720	0
12	20231221	201100	1244867760	9720	9720	9720	9720	0
13	20231221	201000	1244867760	9720	9720	9720	9720	0
14	20231221	200900	1244867760	9720	9720	9720	9720	0
15	20231221	200800	1244867760	9720	9720	9720	9720	0
16	20231221	200700	1244867760	9720	9720	9720	9720	0
17	20231221	200600	1244867760	9720	9720	9720	9720	0
18	20231221	200500	1244867760	9720	9720	9720	9720	0
19	20231221	200400	1244867760	9720	9720	9720	9720	0
20	20231221	200300	1244867760	9720	9720	9720	9720	0
21	20231221	200200	1244867760	9720	9720	9720	9720	0
22	20231221	200100	1244867760	9720	9720	9720	9720	0
23	20231221	200000	1244867760	9720	9720	9720	9720	0
24	20231221	195900	1244867760	9720	9720	9720	9720	0
25	20231221	195800	1244867760	9720	9720	9720	9720	0
26	20231221	195700	1244867760	9720	9720	9720	9720	0
27	20231221	195600	1244867760	9720	9720	9720	9720	0
28	20231221	195500	1244867760	9720	9720	9720	9720	0
29	20231221	195400	1244867760	9720	9720	9720	9720	0
30	20231221	195300	1244867760	9720	9720	9720	9720	0
31	20231221	195200	1244867760	9720	9720	9720	9720	0
32	20231221	195100	1244867760	9720	9720	9720	9720	2572
33	20231221	195000	1244867760	9720	9720	9720	9720	0
34	20231221	194900	1244867760	9720	9720	9720	9720	0
35	20231221	194800	1244867760	9720	9720	9720	9720	0
36	20231221	194700	1244867760	9720	9720	9720	9720	0
37	20231221	194600	1244867760	9720	9720	9720	9720	0
38	20231221	194500	1244867760	9720	9720	9720	9720	0
39	20231221	194400	1244867760	9720	9720	9720	9720	0
40	20231221	194300	1244867760	9720	9720	9720	9720	0
41	20231221	194200	1244867760	9720	9720	9720	9720	0
42	20231221	194100	1244867760	9720	9720	9720	9720	0
43	20231221	194000	1244867760	9720	9720	9720	9720	0
44	20231221	193900	1244867760	9720	9720	9720	9720	0
45	20231221	193800	1244867760	9720	9720	9720	9720	0
46	20231221	193700	1244867760	9720	9720	9720	9720	0
47	20231221	193600	1244867760	9720	9720	9720	9720	0
48	20231221	193500	1244867760	9720	9720	9720	9720	0
49	20231221	193400	1244867760	9720	9720	9720	9720	0
50	20231221	193300	1244867760	9720	9720	9720	9720	0
51	20231221	193200	1244867760	9720	9720	9720	9720	0
52	20231221	193100	1244867760	9720	9720	9720	9720	0
53	20231221	193000	1244867760	9720	9720	9720	9720	0
54	20231221	192900	1244867760	9720	9720	9720	9720	0
55	20231221	192800	1244867760	9720	9720	9720	9720	0
56	20231221	192700	1244867760	9720	9720	9720	9720	0
57	20231221	192600	1244867760	9720	9720	9720	9720	0
58	20231221	192500	1244867760	9720	9720	9720	9720	0
59	20231221	192400	1244867760	9720	9720	9720	9720	0
60	20231221	192300	1244867760	9720	9720	9720	9720	0
61	20231221	192200	1244867760	9720	9720	9720	9720	0
62	20231221	192100	1244867760	9720	9720	9720	9720	2572
63	20231221	192000	1244867760	9720	9720	9720	9720	0
64	20231221	191900	1244867760	9720	9720	9720	9720	0
65	20231221	191800	1244867760	9720	9720	9720	9720	0
66	20231221	191700	1244867760	9720	9720	9720	9720	0
67	20231221	191600	1244867760	9720	9720	9720	9720	0
68	20231221	191500	1244867760	9720	9720	9720	9720	0
69	20231221	191400	1244867760	9720	9720	9720	9720	0
70	20231221	191300	1244867760	9720	9720	9720	9720	0
71	20231221	191200	1244867760	9720	9720	9720	9720	0
72	20231221	191100	1244867760	9720	9720	9720	9720	0
73	20231221	191000	1244867760	9720	9720	9720	9720	0
74	20231221	190900	1244867760	9720	9720	9720	9720	0
75	20231221	190800	1244867760	9720	9720	9720	9720	0
76	20231221	190700	1244867760	9720	9720	9720	9720	0
77	20231221	190600	1244867760	9720	9720	9720	9720	0
78	20231221	190500	1244867760	9720	9720	9720	9720	0
79	20231221	190400	1244867760	9720	9720	9720	9720	0
80	20231221	190300	1244867760	9720	9720	9720	9720	0
81	20231221	190200	1244867760	9720	9720	9720	9720	0
82	20231221	190100	1244867760	9720	9720	9720	9720	0
83	20231221	190000	1244867760	9720	9720	9720	9720	0
84	20231221	185900	1244867760	9720	9720	9720	9720	0
85	20231221	185800	1244867760	9720	9720	9720	9720	0
86	20231221	185700	1244867760	9720	9720	9720	9720	0
87	20231221	185600	1244867760	9720	9720	9720	9720	0
88	20231221	185500	1244867760	9720	9720	9720	9720	0
89	20231221	185400	1244867760	9720	9720	9720	9720	0
90	20231221	185300	1244867760	9720	9720	9720	9720	0
91	20231221	185200	1244867760	9720	9720	9720	9720	0
92	20231221	185100	1244867760	9720	9720	9720	9720	2572
93	20231221	185000	1244867760	9720	9720	9720	9720	0
94	20231221	184900	1244867760	9720	9720	9720	9720	0
95	20231221	184800	1244867760	9720	9720	9720	9720	0
96	20231221	184700	1244867760	9720	9720	9720	9720	0
97	20231221	184600	1244867760	9720	9720	9720	9720	0
98	20231221	184500	1244867760	9720	9720	9720	9720	0
99	20231221	184400	1244867760	9720	9720	9720	9720	0
100	20231221	184300	1244867760	9720	9720	9720	9720	0
101	20231221	184200	1244867760	9720	9720	9720	9720	0
102	20231221	184100	1244867760	9720	9720	9720	9720	0
103	20231221	184000	1244867760	9720	9720	9720	9720	0
104	20231221	183900	1244867760	9720	9720	9720	9720	0
105	20231221	183800	1244867760	9720	9720	9720	9720	0
106	20231221	183700	1244867760	9720	9720	9720	9720	0
107	20231221	183600	1244867760	9720	9720	9720	9720	0
108	20231221	183500	1244867760	9720	9720	9720	9720	0
109	20231221	183400	1244867760	9720	9720	9720	9720	0
110	20231221	183300	1244867760	9720	9720	9720	9720	0
111	20231221	183200	1244867760	9720	9720	9720	9720	0
112	20231221	183100	1244867760	9720	9720	9720	9720	0
113	20231221	183000	1244867760	9720	9720	9720	9720	0
114	20231221	182900	1244867760	9720	9720	9720	9720	0
115	20231221	182800	1244867760	9720	9720	9720	9720	0
116	20231221	182700	1244867760	9720	9720	9720	9720	0
117	20231221	182600	1244867760	9720	9720	9720	9720	0
118	20231221	182500	1244867760	9720	9720	9720	9720	0
119	20231221	182400	1244867760	9720	9720	9720	9720	0
120	20231221	182300	1244867760	9720	9720	9720	9720	0
121	20231221	182200	1244867760	9720	9720	9720	9720	0
122	20231221	182100	1244867760	9720	9720	9720	9720	2572
123	20231221	182000	1244867760	9720	9720	9720	9720	0
124	20231221	181900	1244867760	9720	9720	9720	9720	0
125	20231221	181800	1244867760	9720	9720	9720	9720	0
126	20231221	181700	1244867760	9720	9720	9720	9720	0
127	20231221	181600	1244867760	9720	9720	9720	9720	0
128	20231221	181500	1244867760	9720	9720	9720	9720	0
129	20231221	181400	1244867760	9720	9720	9720	9720	0
130	20231221	181300	1244867760	9720	9720	9720	9720	0
131	20231221	181200	1244867760	9720	9720	9720	9720	0
132	20231221	181100	1244867760	9720	9720	9720	9720	0
133	20231221	181000	1244867760	9720	9720	9720	9720	0
134	20231221	180900	1244867760	9720	9720	9720	9720	0
135	20231221	180800	1244867760	9720	9720	9720	9720	0
136	20231221	180700	1244867760	9720	9720	9720	9720	0
137	20231221	180600	1244867760	9720	9720	9720	9720	0
138	20231221	180500	1244867760	9720	9720	9720	9720	0
139	20231221	180400	1244867760	9720	9720	9720	9720	0
140	20231221	180300	1244867760	9720	9720	9720	9720	0
141	20231221	180200	1244867760	9720	9720	9720	9720	0
142	20231221	180100	1244867760	9720	9720	9720	9720	0
143	20231221	180000	1244867760	9720	9720	9720	9720	0
144	20231221	175900	1244867760	9720	9720	9720	9720	0
145	20231221	175800	1244867760	9720	9720	9720	9720	0
146	20231221	175700	1244867760	9720	9720	9720	9720	0
147	20231221	175600	1244867760	9720	9720	9720	9720	0
148	20231221	175500	1244867760	9720	9720	9720	9720	0
149	20231221	175400	1244867760	9720	9720	9720	9720	0
150	20231221	175300	1244867760	9720	9720	9720	9720	0
151	20231221	175200	1244867760	9720	9720	9720	9720	0
152	20231221	175100	1244867760	9720	9720	9720	9720	2572
153	20231221	175000	1244867760	9720	9720	9720	9720	0
154	20231221	174900	1244867760	9720	9720	9720	9720	0
155	20231221	174800	1244867760	9720	9720	9720	9720	0
156	20231221	174700	1244867760	9720	9720	9720	9720	0
157	20231221	174600	1244867760	9720	9720	9720	9720	0
158	20231221	174500	1244867760	9720	9720	9720	9720	0
159	20231221	174400	1244867760	9720	9720	9720	9720	0
160	20231221	174300	1244867760	9720	9720	9720	9720	0
161	20231221	174200	1244867760	9720	9720	9720	9720	0
162	20231221	174100	1244867760	9720	9720	9720	9720	0
163	20231221	174000	1244867760	9720	9720	9720	9720	0
164	20231221	173900	1244867760	9720	9720	9720	9720	0
165	20231221	173800	1244867760	9720	9720	9720	9720	0
166	20231221	173700	1244867760	9720	9720	9720	9720	0
167	20231221	173600	1244867760	9720	9720	9720	9720	0
168	20231221	173500	1244867760	9720	9720	9720	9720	0
169	20231221	173400	1244867760	9720	9720	9720	9720	0
170	20231221	173300	1244867760	9720	9720	9720	9720	0
171	20231221	173200	1244867760	9720	9720	9720	9720	0
172	20231221	173100	1244867760	9720	9720	9720	9720	0
173	20231221	173000	1244867760	9720	9720	9720	9720	0
174	20231221	172900	1244867760	9720	9720	9720	9720	0
175	20231221	172800	1244867760	9720	9720	9720	9720	0
176	20231221	172700	1244867760	9720	9720	9720	9720	0
177	20231221	172600	1244867760	9720	9720	9720	9720	0
178	20231221	172500	1244867760	9720	9720	9720	9720	0
179	20231221	172400	1244867760	9720	9720	9720	9720	0
180	20231221	172300	1244867760	9720	9720	9720	9720	0
181	20231221	172200	1244867760	9720	9720	9720	9720	0
182	20231221	172100	1244867760	9720	9720	9720	9720	2572
183	20231221	172000	1244867760	9720	9720	9720	9720	0
184	20231221	171900	1244867760	9720	9720	9720	9720	0
185	20231221	171800	1244867760	9720	9720	9720	9720	0
186	20231221	171700	1244867760	9720	9720	9720	9720	0
187	20231221	171600	1244867760	9720	9720	9720	9720	0
188	20231221	171500	1244867760	9720	9720	9720	9720	0
189	20231221	171400	1244867760	9720	9720	9720	9720	0
190	20231221	171300	1244867760	9720	9720	9720	9720	0
191	20231221	171200	1244867760	9720	9720	9720	9720	0
192	20231221	171100	1244867760	9720	9720	9720	9720	0
193	20231221	171000	1244867760	9720	9720	9720	9720	0
194	20231221	170900	1244867760	9720	9720	9720	9720	0
195	20231221	170800	1244867760	9720	9720	9720	9720	0
196	20231221	170700	1244867760	9720	9720	9720	9720	0
197	20231221	170600	1244867760	9720	9720	9720	9720	0
198	20231221	170500	1244867760	9720	9720	9720	9720	0
199	20231221	170400	1244867760	9720	9720	9720	9720	0
200	20231221	170300	1244867760	9720	9720	9720	9720	0
201	20231221	170200	1244867760	9720	9720	9720	9720	0
202	20231221	170100	1244867760	9720	9720	9720	9720	0
203	20231221	170000	1244867760	9720	9720	9720	9720	0
204	20231221	165900	1244867760	9720	9720	9720	9720	0
205	20231221	165800	1244867760	9720	9720	9720	9720	0
206	20231221	165700	1244867760	9720	9720	9720	9720	0
207	20231221	165600	1244867760	9720	9720	9720	9720	0
208	20231221	165500	1244867760	9720	9720	9720	9720	0
209	20231221	165400	1244867760	9720	9720	9720	9720	0
210	20231221	165300	1244867760	9720	9720	9720	9720	0
211	20231221	165200	1244867760	9720	9720	9720	9720	0
212	20231221	165100	1244867760	9720	9720	9720	9720	2572
213	20231221	165000	1244867760	9720	9720	9720	9720	0
214	20231221	164900	1244867760	9720	9720	9720	9720	0
215	20231221	164800	1244867760	9720	9720	9720	9720	0
216	20231221	164700	1244867760	9720	9720	9720	9720	0
217	20231221	164600	1244867760	9720	9720	9720	9720	0
218	20231221	164500	1244867760	9720	9720	9720	9720	0
219	20231221	164400	1244867760	9720	9720	9720	9720	0
220	20231221	164300	1244867760	9720	9720	9720	9720	0
221	20231221	164200	1244867760	9720	9720	9720	9720	0
222	20231221	164100	1244867760	9720	9720	9720	9720	0
223	20231221	164000	1244867760	9720	9720	9720	9720	0
224	20231221	163900	1244867760	9720	9720	9720	9720	0
225	20231221	163800	1244867760	9720	9720	9720	9720	0
226	20231221	163700	1244867760	9720	9720	9720	9720	0
227	20231221	163600	1244867760	9720	9720	9720	9720	0
228	20231221	163500	1244867760	9720	9720	9720	9720	0
229	20231221	163400	1244867760	9720	9720	9720	9720	0
230	20231221	163300	1244867760	9720	9720	9720	9720	0
231	20231221	163200	1244867760	9720	9720	9720	9720	0
232	20231221	163100	1244867760	9720	9720	9720	9720	0
233	20231221	163000	1244867760	9720	9720	9720	9720	0
234	20231221	162900	1244867760	9720	9720	9720	9720	0
235	20231221	162800	1244867760	9720	9720	9720	9720	0
236	20231221	162700	1244867760	9720	9720	9720	9720	0
237	20231221	162600	1244867760	9720	9720	9720	9720	0
238	20231221	162500	1244867760	9720	9720	9720	9720	0
239	20231221	162400	1244867760	9720	9720	9720	9720	0
240	20231221	162300	1244867760	9720	9720	9720	9720	0
241	20231221	162200	1244867760	9720	9720	9720	9720	0
242	20231221	162100	1244867760	9720	9720	9720	9720	2572
243	20231221	162000	1244867760	9720	9720	9720	9720	0
244	20231221	161900	1244867760	9720	9720	9720	9720	0
245	20231221	161800	1244867760	9720	9720	9720	9720	0
246	20231221	161700	1244867760	9720	9720	9720	9720	0
247	20231221	161600	1244867760	9720	9720	9720	9720	0
248	20231221	161500	1244867760	9720	9720	9720	9720	0
249	20231221	161400	1244867760	9720	9720	9720	9720	0
250	20231221	161300	1244867760	9720	9720	9720	9720	0
251	20231221	161200	1244867760	9720	9720	9720	9720	0
252	20231221	161100	1244867760	9720	9720	9720	9720	0
253	20231221	161000	1244867760	9720	9720	9720	9720	0
254	20231221	160900	1244867760	9720	9720	9720	9720	0
255	20231221	160800	1244867760	9720	9720	9720	9720	0
256	20231221	160700	1244867760	9720	9720	9720	9720	0
257	20231221	160600	1244867760	9720	9720	9720	9720	0
258	20231221	160500	1244867760	9720	9720	9720	9720	0
259	20231221	160400	1244867760	9720	9720	9720	9720	0
260	20231221	160300	1244867760	9720	9720	9720	9720	0
261	20231221	160200	1244867760	9720	9720	9720	9720	0
262	20231221	160100	1244867760	9720	9720	9720	9720	0
263	20231221	160000	1244867760	9720	9720	9720	9720	0
264	20231221	155900	1244867760	9720	9720	9720	9720	0
265	20231221	155800	1244867760	9720	9720	9720	9720	0
266	20231221	155700	1244867760	9720	9720	9720	9720	0
267	20231221	155600	1244867760	9720	9720	9720	9720	0
268	20231221	155500	1244867760	9720	9720	9720	9720	0
269	20231221	155400	1244867760	9720	9720	9720	9720	0
270	20231221	155300	1244867760	9720	9720	9720	9720	0
271	20231221	155200	1244867760	9720	9720	9720	9720	0
272	20231221	155100	1244867760	9720	9720	9720	9720	2572
273	20231221	155000	1244867760	9720	9720	9720	9720	0
274	20231221	154900	1244867760	9720	9720	9720	9720	0
275	20231221	154800	1244867760	9720	9720	9720	9720	0
276	20231221	154700	1244867760	9720	9720	9720	9720	0
277	20231221	154600	1244867760	9720	9720	9720	9720	0
278	20231221	154500	1244867760	9720	9720	9720	9720	0
279	20231221	154400	1244867760	9720	9720	9720	9720	0
280	20231221	154300	1244867760	9720	9720	9720	9720	0
281	20231221	154200	1244867760	9720	9720	9720	9720	0
282	20231221	154100	1244867760	9720	9720	9720	9720	0
283	20231221	154000	1244867760	9720	9720	9720	9720	0
284	20231221	153900	1244867760	9720	9720	9720	9720	0
285	20231221	153800	1244867760	9720	9720	9720	9720	0
286	20231221	153700	1244867760	9720	9720	9720	9720	0
287	20231221	153600	1244867760	9720	9720	9720	9720	0
288	20231221	153500	1244867760	9720	9720	9720	9720	0
289	20231221	153400	1244867760	9720	9720	9720	9720	0
290	20231221	153300	1244867760	9720	9720	9720	9720	0
291	20231221	153200	1244867760	9720	9720	9720	9720	0
292	20231221	153100	1244867760	9720	9720	9720	9720	0
293	20231221	153000	1244867760	9720	9720	9720	9720	2572
294	20231221	152900	1219867920	9710	9710	9710	9710	0
295	20231221	152800	1219867920	9710	9710	9710	9710	0
296	20231221	152700	1219867920	9710	9710	9710	9710	0
297	20231221	152600	1219867920	9710	9710	9710	9710	0
298	20231221	152500	1219867920	9710	9710	9710	9710	0
299	20231221	152400	1219867920	9710	9710	9710	9710	0
300	20231221	152300	1219867920	9710	9710	9710	9710	0
301	20231221	152200	1219867920	9710	9710	9710	9710	0
302	20231221	152100	1219867920	9710	9710	9710	9710	0
303	20231221	152000	1219867920	9710	9710	9710	9710	0
304	20231221	151900	1219867920	9710	9620	9710	9620	1371
305	20231221	151800	1206610140	9640	9650	9650	9640	108
306	20231221	151700	1205568940	9650	9650	9650	9650	32
307	20231221	151600	1205260140	9660	9660	9660	9660	2
308	20231221	151500	1205240820	9600	9600	9600	9600	117
309	20231221	151400	1204117620	9590	9590	9590	9590	50
310	20231221	151300	1203638120	9570	9640	9670	9570	1161
311	20231221	151200	1192455150	9640	9630	9640	9630	1062
312	20231221	151100	1182219710	9620	9630	9630	9620	483
313	20231221	151000	1177570420	9630	9620	9630	9620	329
314	20231221	150900	1174405320	9630	9620	9630	9620	240
315	20231221	150800	1172096120	9640	9590	9640	9590	925
316	20231221	150700	1163209650	9600	9600	9600	9600	10
317	20231221	150600	1163113650	9600	9590	9600	9590	193
318	20231221	150500	1161262270	9590	9590	9590	9590	0
319	20231221	150400	1161262270	9590	9590	9590	9590	105
320	20231221	150300	1160255320	9590	9590	9590	9590	30
321	20231221	150200	1159967620	9600	9600	9600	9600	0
322	20231221	150100	1159967620	9600	9600	9600	9600	8
323	20231221	150000	1159890820	9600	9590	9600	9590	3
324	20231221	145900	1159862030	9600	9600	9600	9600	30
325	20231221	145800	1159574030	9600	9590	9600	9590	46
326	20231221	145700	1159132560	9590	9570	9590	9570	303
327	20231221	145600	1156232830	9570	9600	9600	9570	2
328	20231221	145500	1156213660	9600	9600	9600	9600	0
329	20231221	145400	1156213660	9600	9590	9600	9590	768
330	20231221	145300	1148840870	9530	9580	9580	9510	2201
331	20231221	145200	1127853310	9590	9600	9600	9590	852
332	20231221	145100	1119677120	9610	9610	9610	9610	0
333	20231221	145000	1119677120	9610	9600	9610	9600	2
334	20231221	144900	1119657910	9600	9600	9600	9600	50
335	20231221	144800	1119177910	9610	9610	9610	9610	189
336	20231221	144700	1117361620	9600	9600	9600	9600	1
337	20231221	144600	1117352020	9610	9610	9610	9610	319
338	20231221	144500	1114286430	9610	9570	9610	9570	1451
339	20231221	144400	1100344320	9610	9570	9610	9570	501
340	20231221	144300	1095529750	9610	9610	9610	9610	30
341	20231221	144200	1095241450	9610	9610	9610	9610	1
342	20231221	144100	1095231840	9560	9560	9560	9560	11
343	20231221	144000	1095126680	9540	9580	9580	9540	527
344	20231221	143900	1090088740	9560	9560	9560	9560	7
345	20231221	143800	1090021820	9550	9620	9620	9550	4001
346	20231221	143700	1051673180	9620	9620	9620	9620	0
347	20231221	143600	1051673180	9620	9630	9630	9620	76
348	20231221	143500	1050941560	9630	9610	9640	9610	6
349	20231221	143400	1050883790	9610	9610	9610	9610	4
350	20231221	143300	1050845350	9590	9610	9610	9590	2185
351	20231221	143200	1029876280	9610	9610	9610	9610	5
352	20231221	143100	1029828230	9610	9620	9620	9600	2503
353	20231221	143000	1005790090	9630	9640	9640	9630	626
354	20231221	142900	999756520	9640	9640	9640	9640	0
355	20231221	142800	999756520	9640	9640	9640	9640	2
356	20231221	142700	999737240	9640	9640	9640	9640	1
357	20231221	142600	999727600	9640	9640	9640	9640	1
358	20231221	142500	999717960	9640	9700	9700	9640	3
359	20231221	142400	999688980	9700	9640	9700	9640	1003
360	20231221	142300	989975350	9640	9610	9640	9610	725
361	20231221	142200	982995350	9610	9610	9610	9610	1
362	20231221	142100	982985740	9620	9620	9620	9620	0
363	20231221	142000	982985740	9620	9620	9620	9620	80
364	20231221	141900	982216140	9620	9610	9620	9610	2
365	20231221	141800	982196910	9610	9610	9610	9610	2
366	20231221	141700	982177690	9610	9610	9610	9610	0
367	20231221	141600	982177690	9610	9610	9610	9610	3
368	20231221	141500	982148860	9630	9620	9630	9620	5
369	20231221	141400	982100730	9610	9610	9610	9610	2
370	20231221	141300	982081510	9610	9610	9610	9610	375
371	20231221	141200	978477760	9620	9630	9630	9620	3
372	20231221	141100	978448890	9630	9610	9630	9610	3
373	20231221	141000	978420040	9610	9610	9610	9610	2
374	20231221	140900	978400820	9620	9620	9620	9620	2
375	20231221	140800	978381580	9610	9600	9610	9600	144
376	20231221	140700	976999130	9600	9600	9600	9600	1052
377	20231221	140600	966899930	9600	9600	9600	9600	32
378	20231221	140500	966592730	9610	9610	9610	9610	946
379	20231221	140400	957501670	9620	9620	9620	9620	20
380	20231221	140300	957309270	9610	9610	9610	9610	3
381	20231221	140200	957280440	9610	9610	9610	9610	493
382	20231221	140100	952542710	9630	9610	9630	9610	106
383	20231221	140000	951524030	9610	9630	9630	9610	303
384	20231221	135900	948607980	9630	9630	9630	9630	1
385	20231221	135800	948598350	9630	9630	9630	9630	20
386	20231221	135700	948405750	9630	9640	9640	9630	128
387	20231221	135600	947172310	9640	9640	9640	9640	0
388	20231221	135500	947172310	9640	9640	9640	9640	100
389	20231221	135400	946208310	9640	9630	9640	9630	256
390	20231221	135300	943741030	9630	9630	9630	9630	1
391	20231221	135200	943731400	9620	9620	9620	9620	3
392	20231221	135100	943702540	9620	9620	9620	9620	0
393	20231221	135000	943702540	9620	9620	9620	9620	3
394	20231221	134900	943673680	9620	9620	9620	9610	839
395	20231221	134800	935610120	9620	9620	9620	9620	2
396	20231221	134700	935590880	9620	9620	9620	9620	2
397	20231221	134600	935571640	9640	9640	9640	9640	21
398	20231221	134500	935369200	9640	9620	9640	9620	25
399	20231221	134400	935128220	9620	9620	9620	9620	3
400	20231221	134300	935099360	9610	9610	9610	9610	1
401	20231221	134200	935089750	9610	9610	9610	9610	1
402	20231221	134100	935080140	9620	9620	9620	9620	29
403	20231221	134000	934801160	9620	9600	9620	9600	573
404	20231221	133900	929288940	9600	9600	9600	9600	3
405	20231221	133800	929260140	9610	9600	9610	9600	151
406	20231221	133700	927810040	9610	9610	9610	9610	24
407	20231221	133600	927579400	9610	9610	9610	9610	112
408	20231221	133500	926503080	9610	9620	9620	9610	1305
409	20231221	133400	913959350	9630	9620	9630	9620	13
410	20231221	133300	913834190	9620	9610	9620	9610	17
411	20231221	133200	913670670	9610	9640	9640	9610	3690
412	20231221	133100	878154800	9640	9640	9640	9640	3
413	20231221	133000	878125880	9640	9640	9650	9640	9
414	20231221	132900	878039060	9640	9650	9650	9640	294
415	20231221	132800	875204850	9640	9640	9640	9640	2
416	20231221	132700	875185570	9640	9640	9640	9640	1
417	20231221	132600	875175930	9640	9640	9640	9640	3
418	20231221	132500	875147010	9640	9640	9640	9640	3
419	20231221	132400	875118090	9640	9640	9640	9640	3
420	20231221	132300	875089170	9640	9650	9650	9640	2255
421	20231221	132200	853345990	9650	9650	9650	9650	2
422	20231221	132100	853326690	9650	9650	9690	9650	61
423	20231221	132000	852735720	9650	9660	9660	9650	3
424	20231221	131900	852706750	9670	9670	9670	9670	1
425	20231221	131800	852697080	9680	9650	9680	9650	4
426	20231221	131700	852658450	9650	9650	9650	9650	2
427	20231221	131600	852639150	9690	9690	9690	9650	6
428	20231221	131500	852581050	9650	9690	9690	9650	7
429	20231221	131400	852513300	9690	9690	9690	9690	50
430	20231221	131300	852028800	9690	9690	9690	9690	2
431	20231221	131200	852009420	9690	9660	9690	9650	941
432	20231221	131100	842925720	9660	9660	9660	9660	1
433	20231221	131000	842916060	9650	9650	9650	9650	0
434	20231221	130900	842916060	9650	9650	9650	9650	0
435	20231221	130800	842916060	9650	9650	9650	9650	0
436	20231221	130700	842916060	9650	9650	9650	9650	70
437	20231221	130600	842240560	9640	9640	9640	9640	20
438	20231221	130500	842047760	9650	9650	9650	9650	477
439	20231221	130400	837444710	9650	9650	9650	9650	111
440	20231221	130300	836373560	9650	9660	9660	9650	1342
441	20231221	130200	823422010	9670	9670	9670	9670	0
442	20231221	130100	823422010	9670	9670	9670	9670	0
443	20231221	130000	823422010	9670	9690	9690	9670	132
444	20231221	125900	822145470	9680	9690	9690	9680	719
445	20231221	125800	815183530	9700	9700	9700	9700	237
446	20231221	125700	812884630	9710	9710	9710	9710	1
447	20231221	125600	812874920	9710	9710	9710	9710	1
448	20231221	125500	812865210	9710	9710	9710	9710	0
449	20231221	125400	812865210	9710	9720	9720	9710	204
450	20231221	125300	810882480	9720	9720	9720	9720	100
451	20231221	125200	809910480	9710	9710	9710	9710	10
452	20231221	125100	809813380	9700	9700	9700	9700	0
453	20231221	125000	809813380	9700	9700	9700	9700	23
454	20231221	124900	809590280	9700	9700	9700	9700	0
455	20231221	124800	809590280	9700	9700	9700	9700	288
456	20231221	124700	806796680	9700	9700	9700	9700	221
457	20231221	124600	804652980	9700	9700	9700	9700	100
458	20231221	124500	803682980	9700	9690	9700	9690	407
459	20231221	124400	799739090	9690	9700	9700	9690	259
460	20231221	124300	797229080	9690	9690	9690	9690	0
461	20231221	124200	797229080	9690	9690	9690	9690	0
462	20231221	124100	797229080	9690	9690	9690	9690	0
463	20231221	124000	797229080	9690	9700	9700	9690	432
464	20231221	123900	793042950	9700	9700	9700	9700	0
465	20231221	123800	793042950	9700	9700	9700	9700	0
466	20231221	123700	793042950	9700	9700	9700	9700	0
467	20231221	123600	793042950	9700	9700	9700	9700	5
468	20231221	123500	792994450	9700	9700	9700	9700	123
469	20231221	123400	791801350	9710	9710	9710	9710	32
470	20231221	123300	791490630	9710	9710	9710	9710	1
471	20231221	123200	791480920	9710	9710	9710	9710	100
472	20231221	123100	790509920	9710	9710	9710	9710	0
473	20231221	123000	790509920	9710	9710	9710	9710	15
474	20231221	122900	790364270	9690	9690	9690	9690	350
475	20231221	122800	786972770	9710	9710	9710	9710	0
476	20231221	122700	786972770	9710	9710	9710	9710	4
477	20231221	122600	786933930	9710	9710	9710	9710	5
478	20231221	122500	786885380	9710	9710	9710	9710	133
479	20231221	122400	785593950	9710	9690	9710	9690	6
480	20231221	122300	785535790	9710	9710	9710	9710	0
481	20231221	122200	785535790	9710	9710	9710	9710	0
482	20231221	122100	785535790	9710	9710	9710	9710	5
483	20231221	122000	785487240	9710	9710	9710	9710	1
484	20231221	121900	785477530	9690	9680	9690	9680	182
485	20231221	121800	783715250	9680	9680	9680	9680	32
486	20231221	121700	783405490	9680	9680	9680	9680	6
487	20231221	121600	783347410	9680	9680	9680	9680	3
488	20231221	121500	783318370	9690	9690	9690	9690	5
489	20231221	121400	783269920	9690	9690	9690	9690	37
490	20231221	121300	782911390	9690	9690	9690	9690	0
491	20231221	121200	782911390	9690	9690	9690	9690	50
492	20231221	121100	782426890	9690	9690	9690	9690	0
493	20231221	121000	782426890	9690	9680	9690	9680	35
494	20231221	120900	782088080	9680	9680	9680	9680	38
495	20231221	120800	781720240	9680	9680	9680	9680	0
496	20231221	120700	781720240	9680	9680	9680	9680	0
497	20231221	120600	781720240	9680	9680	9680	9680	8
498	20231221	120500	781642800	9680	9660	9680	9660	55
499	20231221	120400	781111480	9660	9660	9660	9660	754
500	20231221	120300	773827840	9660	9660	9660	9660	220
501	20231221	120200	771702640	9650	9660	9660	9650	3
502	20231221	120100	771673670	9660	9660	9660	9660	16
503	20231221	120000	771519110	9660	9660	9660	9660	12
504	20231221	115900	771403190	9660	9660	9660	9660	70
505	20231221	115800	770726990	9650	9650	9650	9650	46
506	20231221	115700	770283090	9660	9660	9660	9660	2
507	20231221	115600	770263770	9650	9650	9650	9650	0
508	20231221	115500	770263770	9650	9660	9660	9650	182
509	20231221	115400	768506770	9660	9640	9660	9640	95
510	20231221	115300	767590480	9620	9620	9620	9620	0
511	20231221	115200	767590480	9620	9620	9620	9620	0
512	20231221	115100	767590480	9620	9620	9620	9620	0
513	20231221	115000	767590480	9620	9620	9620	9620	0
514	20231221	114900	767590480	9620	9620	9620	9620	2
515	20231221	114800	767571240	9620	9680	9680	9620	12
516	20231221	114700	767455500	9680	9680	9680	9680	1
517	20231221	114600	767445820	9610	9630	9630	9610	244
518	20231221	114500	765099830	9700	9610	9700	9610	9
519	20231221	114400	765012800	9610	9620	9620	9600	325
520	20231221	114300	761891940	9610	9630	9630	9610	495
521	20231221	114200	757132200	9640	9660	9660	9640	10
522	20231221	114100	757035700	9620	9610	9620	9610	238
523	20231221	114000	754747730	9630	9620	9670	9610	618
524	20231221	113900	748798070	9610	9610	9610	9610	238
525	20231221	113800	746510890	9610	9600	9640	9600	454
526	20231221	113700	742148570	9610	9650	9650	9610	1987
527	20231221	113600	723026120	9650	9650	9660	9650	165
528	20231221	113500	721433800	9650	9650	9650	9650	237
529	20231221	113400	719146750	9650	9660	9660	9640	757
530	20231221	113300	711841420	9660	9670	9740	9660	160
531	20231221	113200	710294870	9660	9670	9670	9660	322
532	20231221	113100	707183560	9690	9700	9700	9690	232
533	20231221	113000	704933700	9750	9730	9750	9700	330
534	20231221	112900	701730010	9710	9710	9710	9710	0
535	20231221	112800	701730010	9710	9710	9710	9710	1
536	20231221	112700	701720300	9710	9710	9710	9710	101
537	20231221	112600	700739590	9710	9710	9710	9710	108
538	20231221	112500	699690910	9730	9730	9730	9730	2
539	20231221	112400	699671450	9720	9730	9730	9720	467
540	20231221	112300	695128770	9740	9740	9740	9740	13
541	20231221	112200	695002150	9740	9740	9740	9740	2
542	20231221	112100	694982670	9750	9750	9750	9750	0
543	20231221	112000	694982670	9750	9750	9750	9750	2
544	20231221	111900	694963170	9730	9750	9750	9730	622
545	20231221	111800	688901010	9760	9760	9760	9760	0
546	20231221	111700	688901010	9760	9760	9760	9760	84
547	20231221	111600	688081170	9790	9790	9790	9790	0
548	20231221	111500	688081170	9790	9790	9790	9790	5
549	20231221	111400	688032220	9790	9790	9790	9790	201
550	20231221	111300	686064430	9800	9800	9800	9800	1
551	20231221	111200	686054630	9800	9790	9800	9790	811
552	20231221	111100	678114870	9740	9740	9740	9740	0
553	20231221	111000	678114870	9740	9740	9740	9740	43
554	20231221	110900	677696050	9730	9730	9730	9730	0
555	20231221	110800	677696050	9730	9710	9730	9710	806
556	20231221	110700	669862050	9710	9710	9710	9710	8
557	20231221	110600	669784370	9710	9710	9710	9710	27
558	20231221	110500	669522200	9690	9680	9690	9680	176
559	20231221	110400	667818010	9640	9640	9640	9640	160
560	20231221	110300	666275610	9630	9630	9630	9630	0
561	20231221	110200	666275610	9630	9630	9630	9630	0
562	20231221	110100	666275610	9630	9630	9630	9630	5
563	20231221	110000	666227460	9630	9610	9630	9610	298
564	20231221	105900	663361720	9610	9610	9610	9610	50
565	20231221	105800	662881220	9600	9600	9600	9600	114
566	20231221	105700	661786820	9600	9600	9600	9600	128
567	20231221	105600	660558020	9600	9610	9610	9590	3913
568	20231221	105500	622991530	9600	9650	9650	9600	1129
569	20231221	105400	612145560	9650	9650	9650	9650	30
570	20231221	105300	611856060	9650	9700	9700	9620	5900
571	20231221	105200	554914450	9700	9700	9700	9700	11
572	20231221	105100	554807750	9800	9700	9800	9700	608
573	20231221	105000	548909650	9700	9720	9720	9700	4538
574	20231221	104900	504871460	9720	9720	9720	9720	202
575	20231221	104800	502908020	9720	9770	9770	9720	2047
576	20231221	104700	482956260	9770	9780	9780	9770	40
577	20231221	104600	482565440	9780	9780	9780	9780	7
578	20231221	104500	482496980	9800	9800	9800	9800	16
579	20231221	104400	482340180	9780	9790	9790	9780	241
580	20231221	104300	479982960	9800	9800	9800	9800	515
581	20231221	104200	474935960	9800	9800	9800	9800	0
582	20231221	104100	474935960	9800	9830	9830	9800	440
583	20231221	104000	470617820	9840	9840	9840	9840	10
584	20231221	103900	470519420	9840	9840	9840	9840	59
585	20231221	103800	469938860	9840	9820	9840	9820	820
586	20231221	103700	461872060	9830	9850	9850	9830	1349
587	20231221	103600	448598330	9900	9820	9900	9820	1559
588	20231221	103500	433280370	9800	9800	9800	9800	350
589	20231221	103400	429850370	9800	9800	9800	9800	0
590	20231221	103300	429850370	9800	9810	9810	9800	394
591	20231221	103200	425989070	9810	9830	9830	9810	955
592	20231221	103100	416614130	9820	9830	9830	9820	780
593	20231221	103000	408950510	9830	9820	9830	9820	55
594	20231221	102900	408410360	9830	9830	9830	9830	138
595	20231221	102800	407053820	9850	9840	9850	9840	23
596	20231221	102700	406827490	9850	9850	9850	9850	0
597	20231221	102600	406827490	9850	9850	9850	9850	0
598	20231221	102500	406827490	9850	9850	9850	9850	4
599	20231221	102400	406788090	9830	9830	9830	9830	0
600	20231221	102300	406788090	9830	9850	9850	9830	6
601	20231221	102200	406729030	9850	9840	9850	9840	185
602	20231221	102100	404907630	9850	9850	9850	9850	1
603	20231221	102000	404897780	9850	9870	9870	9850	370
604	20231221	101900	401252390	9860	9860	9860	9860	0
605	20231221	101800	401252390	9860	9900	9900	9860	179
606	20231221	101700	399487260	9900	9900	9900	9900	0
607	20231221	101600	399487260	9900	9900	9900	9900	0
608	20231221	101500	399487260	9900	9900	9900	9900	5
609	20231221	101400	399437760	9900	9900	9900	9900	5
610	20231221	101300	399388260	9900	9870	9900	9870	65
611	20231221	101200	398746620	9900	9900	9900	9900	21
612	20231221	101100	398538720	9870	9870	9870	9870	0
613	20231221	101000	398538720	9870	9900	9900	9870	107
614	20231221	100900	397481120	9920	9920	9920	9920	1
615	20231221	100800	397471200	9880	9890	9890	9880	303
616	20231221	100700	394476690	9890	9910	9910	9890	2551
617	20231221	100600	369223970	9920	9920	9920	9920	113
618	20231221	100500	368103010	9940	9940	9940	9940	0
619	20231221	100400	368103010	9940	9940	9940	9940	0
620	20231221	100300	368103010	9940	9940	9940	9920	140
621	20231221	100200	366714010	9940	9940	9940	9940	5
622	20231221	100100	366664310	9940	9930	9940	9920	18
623	20231221	100000	366485660	9930	9930	9930	9930	43
624	20231221	095900	366058670	9930	9940	9940	9930	16
625	20231221	095800	365899760	9940	9940	9940	9940	4
626	20231221	095700	365860000	9940	9920	9940	9920	1260
627	20231221	095600	353360620	9920	9900	9920	9900	153
628	20231221	095500	351845900	9900	9900	9910	9900	110
629	20231221	095400	350756890	9900	9920	9920	9900	1381
630	20231221	095300	337075630	9920	9910	9920	9910	53
631	20231221	095200	336550370	9920	9920	9920	9920	243
632	20231221	095100	334139810	9910	9910	9910	9910	100
633	20231221	095000	333148810	9910	9920	9920	9910	148
634	20231221	094900	331681870	9920	9910	9920	9910	208
635	20231221	094800	329619770	9920	9920	9920	9920	95
636	20231221	094700	328677370	9930	9920	9930	9920	19
637	20231221	094600	328488800	9920	9940	9940	9920	77
638	20231221	094500	327724470	9920	9940	9940	9920	11
639	20231221	094400	327615190	9910	9920	9920	9910	1026
640	20231221	094300	317442470	9930	9940	9940	9930	11
641	20231221	094200	317333220	9960	9960	9960	9960	0
642	20231221	094100	317333220	9960	9940	9960	9920	729
643	20231221	094000	310090480	9960	9960	9960	9960	8
644	20231221	093900	310010800	9970	9950	9970	9950	437
645	20231221	093800	305656510	9960	9890	9960	9890	277
646	20231221	093700	302908190	9860	9860	9860	9860	6
647	20231221	093600	302849030	9850	9850	9850	9850	6
648	20231221	093500	302789930	9860	9860	9860	9860	66
649	20231221	093400	302139170	9890	9860	9890	9860	43
650	20231221	093300	301715130	9900	9900	9900	9900	462
651	20231221	093200	297141330	9900	9900	9900	9900	90
652	20231221	093100	296250330	9900	9900	9900	9900	214
653	20231221	093000	294131730	9900	9900	9900	9900	6
654	20231221	092900	294072330	9890	9890	9890	9870	20
655	20231221	092800	293874730	9890	9860	9890	9860	299
656	20231221	092700	290920330	9850	9820	9850	9750	1194
657	20231221	092600	279219670	9800	9800	9800	9800	0
658	20231221	092500	279219670	9800	9800	9800	9800	0
659	20231221	092400	279219670	9800	9800	9800	9800	1
660	20231221	092300	279209870	9780	9780	9780	9780	14
661	20231221	092200	279072950	9780	9780	9780	9780	35
662	20231221	092100	278730650	9710	9720	9720	9710	864
663	20231221	092000	270335620	9720	9740	9740	9720	2247
664	20231221	091900	248471660	9730	9740	9740	9730	1035
665	20231221	091800	238399120	9740	9830	9830	9740	2483
666	20231221	091700	214126300	9840	9820	10000	9810	1731
667	20231221	091600	196966450	9820	9840	9840	9820	1126
668	20231221	091500	185902430	9840	9860	9860	9840	200
669	20231221	091400	183933220	9890	9900	9900	9890	57
670	20231221	091300	183369480	9900	9860	9900	9860	269
671	20231221	091200	180710380	9880	9900	9900	9880	4
672	20231221	091100	180670820	9850	10000	10000	9850	5892
673	20231221	091000	122357740	10000	10010	10010	9900	3576
674	20231221	090900	86661030	10110	10000	10110	10000	2007
675	20231221	090800	66546170	9980	9980	9980	9960	462
676	20231221	090700	61937210	10000	9970	10000	9970	1027
677	20231221	090600	51692670	9970	9970	9970	9970	957
678	20231221	090500	42151380	9970	9970	9970	9970	406
679	20231221	090400	38103560	9900	9900	9900	9900	350
680	20231221	090300	34638560	9900	9770	9900	9770	915
681	20231221	090200	25624250	9770	9790	9790	9760	1052
682	20231221	090100	15352100	9760	9750	9900	9750	397
683	20231221	090000	11476810	9790	9720	9790	9710	736