KissMeData/317330/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210100	2746177420	20150	20150	20150	20150	4720
3	20231220	210000	2746177420	20150	20150	20150	20150	0
4	20231220	205900	2746177420	20150	20150	20150	20150	0
5	20231220	205800	2746177420	20150	20150	20150	20150	0
6	20231220	205700	2746177420	20150	20150	20150	20150	0
7	20231220	205600	2746177420	20150	20150	20150	20150	0
8	20231220	205500	2746177420	20150	20150	20150	20150	0
9	20231220	205400	2746177420	20150	20150	20150	20150	0
10	20231220	205300	2746177420	20150	20150	20150	20150	0
11	20231220	205200	2746177420	20150	20150	20150	20150	0
12	20231220	205100	2746177420	20150	20150	20150	20150	0
13	20231220	205000	2746177420	20150	20150	20150	20150	0
14	20231220	204900	2746177420	20150	20150	20150	20150	0
15	20231220	204800	2746177420	20150	20150	20150	20150	0
16	20231220	204700	2746177420	20150	20150	20150	20150	0
17	20231220	204600	2746177420	20150	20150	20150	20150	0
18	20231220	204500	2746177420	20150	20150	20150	20150	0
19	20231220	204400	2746177420	20150	20150	20150	20150	0
20	20231220	204300	2746177420	20150	20150	20150	20150	0
21	20231220	204200	2746177420	20150	20150	20150	20150	0
22	20231220	204100	2746177420	20150	20150	20150	20150	0
23	20231220	204000	2746177420	20150	20150	20150	20150	0
24	20231220	203900	2746177420	20150	20150	20150	20150	0
25	20231220	203800	2746177420	20150	20150	20150	20150	0
26	20231220	203700	2746177420	20150	20150	20150	20150	0
27	20231220	203600	2746177420	20150	20150	20150	20150	0
28	20231220	203500	2746177420	20150	20150	20150	20150	0
29	20231220	203400	2746177420	20150	20150	20150	20150	0
30	20231220	203300	2746177420	20150	20150	20150	20150	0
31	20231220	203200	2746177420	20150	20150	20150	20150	0
32	20231220	203100	2746177420	20150	20150	20150	20150	4720
33	20231220	203000	2746177420	20150	20150	20150	20150	0
34	20231220	202900	2746177420	20150	20150	20150	20150	0
35	20231220	202800	2746177420	20150	20150	20150	20150	0
36	20231220	202700	2746177420	20150	20150	20150	20150	0
37	20231220	202600	2746177420	20150	20150	20150	20150	0
38	20231220	202500	2746177420	20150	20150	20150	20150	0
39	20231220	202400	2746177420	20150	20150	20150	20150	0
40	20231220	202300	2746177420	20150	20150	20150	20150	0
41	20231220	202200	2746177420	20150	20150	20150	20150	0
42	20231220	202100	2746177420	20150	20150	20150	20150	0
43	20231220	202000	2746177420	20150	20150	20150	20150	0
44	20231220	201900	2746177420	20150	20150	20150	20150	0
45	20231220	201800	2746177420	20150	20150	20150	20150	0
46	20231220	201700	2746177420	20150	20150	20150	20150	0
47	20231220	201600	2746177420	20150	20150	20150	20150	0
48	20231220	201500	2746177420	20150	20150	20150	20150	0
49	20231220	201400	2746177420	20150	20150	20150	20150	0
50	20231220	201300	2746177420	20150	20150	20150	20150	0
51	20231220	201200	2746177420	20150	20150	20150	20150	0
52	20231220	201100	2746177420	20150	20150	20150	20150	0
53	20231220	201000	2746177420	20150	20150	20150	20150	0
54	20231220	200900	2746177420	20150	20150	20150	20150	0
55	20231220	200800	2746177420	20150	20150	20150	20150	0
56	20231220	200700	2746177420	20150	20150	20150	20150	0
57	20231220	200600	2746177420	20150	20150	20150	20150	0
58	20231220	200500	2746177420	20150	20150	20150	20150	0
59	20231220	200400	2746177420	20150	20150	20150	20150	0
60	20231220	200300	2746177420	20150	20150	20150	20150	0
61	20231220	200200	2746177420	20150	20150	20150	20150	0
62	20231220	200100	2746177420	20150	20150	20150	20150	4720
63	20231220	200000	2746177420	20150	20150	20150	20150	0
64	20231220	195900	2746177420	20150	20150	20150	20150	0
65	20231220	195800	2746177420	20150	20150	20150	20150	0
66	20231220	195700	2746177420	20150	20150	20150	20150	0
67	20231220	195600	2746177420	20150	20150	20150	20150	0
68	20231220	195500	2746177420	20150	20150	20150	20150	0
69	20231220	195400	2746177420	20150	20150	20150	20150	0
70	20231220	195300	2746177420	20150	20150	20150	20150	0
71	20231220	195200	2746177420	20150	20150	20150	20150	0
72	20231220	195100	2746177420	20150	20150	20150	20150	0
73	20231220	195000	2746177420	20150	20150	20150	20150	0
74	20231220	194900	2746177420	20150	20150	20150	20150	0
75	20231220	194800	2746177420	20150	20150	20150	20150	0
76	20231220	194700	2746177420	20150	20150	20150	20150	0
77	20231220	194600	2746177420	20150	20150	20150	20150	0
78	20231220	194500	2746177420	20150	20150	20150	20150	0
79	20231220	194400	2746177420	20150	20150	20150	20150	0
80	20231220	194300	2746177420	20150	20150	20150	20150	0
81	20231220	194200	2746177420	20150	20150	20150	20150	0
82	20231220	194100	2746177420	20150	20150	20150	20150	0
83	20231220	194000	2746177420	20150	20150	20150	20150	0
84	20231220	193900	2746177420	20150	20150	20150	20150	0
85	20231220	193800	2746177420	20150	20150	20150	20150	0
86	20231220	193700	2746177420	20150	20150	20150	20150	0
87	20231220	193600	2746177420	20150	20150	20150	20150	0
88	20231220	193500	2746177420	20150	20150	20150	20150	0
89	20231220	193400	2746177420	20150	20150	20150	20150	0
90	20231220	193300	2746177420	20150	20150	20150	20150	0
91	20231220	193200	2746177420	20150	20150	20150	20150	0
92	20231220	193100	2746177420	20150	20150	20150	20150	4720
93	20231220	193000	2746177420	20150	20150	20150	20150	0
94	20231220	192900	2746177420	20150	20150	20150	20150	0
95	20231220	192800	2746177420	20150	20150	20150	20150	0
96	20231220	192700	2746177420	20150	20150	20150	20150	0
97	20231220	192600	2746177420	20150	20150	20150	20150	0
98	20231220	192500	2746177420	20150	20150	20150	20150	0
99	20231220	192400	2746177420	20150	20150	20150	20150	0
100	20231220	192300	2746177420	20150	20150	20150	20150	0
101	20231220	192200	2746177420	20150	20150	20150	20150	0
102	20231220	192100	2746177420	20150	20150	20150	20150	0
103	20231220	192000	2746177420	20150	20150	20150	20150	0
104	20231220	191900	2746177420	20150	20150	20150	20150	0
105	20231220	191800	2746177420	20150	20150	20150	20150	0
106	20231220	191700	2746177420	20150	20150	20150	20150	0
107	20231220	191600	2746177420	20150	20150	20150	20150	0
108	20231220	191500	2746177420	20150	20150	20150	20150	0
109	20231220	191400	2746177420	20150	20150	20150	20150	0
110	20231220	191300	2746177420	20150	20150	20150	20150	0
111	20231220	191200	2746177420	20150	20150	20150	20150	0
112	20231220	191100	2746177420	20150	20150	20150	20150	0
113	20231220	191000	2746177420	20150	20150	20150	20150	0
114	20231220	190900	2746177420	20150	20150	20150	20150	0
115	20231220	190800	2746177420	20150	20150	20150	20150	0
116	20231220	190700	2746177420	20150	20150	20150	20150	0
117	20231220	190600	2746177420	20150	20150	20150	20150	0
118	20231220	190500	2746177420	20150	20150	20150	20150	0
119	20231220	190400	2746177420	20150	20150	20150	20150	0
120	20231220	190300	2746177420	20150	20150	20150	20150	0
121	20231220	190200	2746177420	20150	20150	20150	20150	0
122	20231220	190100	2746177420	20150	20150	20150	20150	4720
123	20231220	190000	2746177420	20150	20150	20150	20150	0
124	20231220	185900	2746177420	20150	20150	20150	20150	0
125	20231220	185800	2746177420	20150	20150	20150	20150	0
126	20231220	185700	2746177420	20150	20150	20150	20150	0
127	20231220	185600	2746177420	20150	20150	20150	20150	0
128	20231220	185500	2746177420	20150	20150	20150	20150	0
129	20231220	185400	2746177420	20150	20150	20150	20150	0
130	20231220	185300	2746177420	20150	20150	20150	20150	0
131	20231220	185200	2746177420	20150	20150	20150	20150	0
132	20231220	185100	2746177420	20150	20150	20150	20150	0
133	20231220	185000	2746177420	20150	20150	20150	20150	0
134	20231220	184900	2746177420	20150	20150	20150	20150	0
135	20231220	184800	2746177420	20150	20150	20150	20150	0
136	20231220	184700	2746177420	20150	20150	20150	20150	0
137	20231220	184600	2746177420	20150	20150	20150	20150	0
138	20231220	184500	2746177420	20150	20150	20150	20150	0
139	20231220	184400	2746177420	20150	20150	20150	20150	0
140	20231220	184300	2746177420	20150	20150	20150	20150	0
141	20231220	184200	2746177420	20150	20150	20150	20150	0
142	20231220	184100	2746177420	20150	20150	20150	20150	0
143	20231220	184000	2746177420	20150	20150	20150	20150	0
144	20231220	183900	2746177420	20150	20150	20150	20150	0
145	20231220	183800	2746177420	20150	20150	20150	20150	0
146	20231220	183700	2746177420	20150	20150	20150	20150	0
147	20231220	183600	2746177420	20150	20150	20150	20150	0
148	20231220	183500	2746177420	20150	20150	20150	20150	0
149	20231220	183400	2746177420	20150	20150	20150	20150	0
150	20231220	183300	2746177420	20150	20150	20150	20150	0
151	20231220	183200	2746177420	20150	20150	20150	20150	0
152	20231220	183100	2746177420	20150	20150	20150	20150	4720
153	20231220	183000	2746177420	20150	20150	20150	20150	0
154	20231220	182900	2746177420	20150	20150	20150	20150	0
155	20231220	182800	2746177420	20150	20150	20150	20150	0
156	20231220	182700	2746177420	20150	20150	20150	20150	0
157	20231220	182600	2746177420	20150	20150	20150	20150	0
158	20231220	182500	2746177420	20150	20150	20150	20150	0
159	20231220	182400	2746177420	20150	20150	20150	20150	0
160	20231220	182300	2746177420	20150	20150	20150	20150	0
161	20231220	182200	2746177420	20150	20150	20150	20150	0
162	20231220	182100	2746177420	20150	20150	20150	20150	0
163	20231220	182000	2746177420	20150	20150	20150	20150	0
164	20231220	181900	2746177420	20150	20150	20150	20150	0
165	20231220	181800	2746177420	20150	20150	20150	20150	0
166	20231220	181700	2746177420	20150	20150	20150	20150	0
167	20231220	181600	2746177420	20150	20150	20150	20150	0
168	20231220	181500	2746177420	20150	20150	20150	20150	0
169	20231220	181400	2746177420	20150	20150	20150	20150	0
170	20231220	181300	2746177420	20150	20150	20150	20150	0
171	20231220	181200	2746177420	20150	20150	20150	20150	0
172	20231220	181100	2746177420	20150	20150	20150	20150	0
173	20231220	181000	2746177420	20150	20150	20150	20150	0
174	20231220	180900	2746177420	20150	20150	20150	20150	0
175	20231220	180800	2746177420	20150	20150	20150	20150	0
176	20231220	180700	2746177420	20150	20150	20150	20150	0
177	20231220	180600	2746177420	20150	20150	20150	20150	0
178	20231220	180500	2746177420	20150	20150	20150	20150	0
179	20231220	180400	2746177420	20150	20150	20150	20150	0
180	20231220	180300	2746177420	20150	20150	20150	20150	0
181	20231220	180200	2746177420	20150	20150	20150	20150	0
182	20231220	180100	2746177420	20150	20150	20150	20150	4720
183	20231220	180000	2746177420	20150	20150	20150	20150	0
184	20231220	175900	2746177420	20150	20150	20150	20150	0
185	20231220	175800	2746177420	20150	20150	20150	20150	0
186	20231220	175700	2746177420	20150	20150	20150	20150	0
187	20231220	175600	2746177420	20150	20150	20150	20150	0
188	20231220	175500	2746177420	20150	20150	20150	20150	0
189	20231220	175400	2746177420	20150	20150	20150	20150	0
190	20231220	175300	2746177420	20150	20150	20150	20150	0
191	20231220	175200	2746177420	20150	20150	20150	20150	0
192	20231220	175100	2746177420	20150	20150	20150	20150	0
193	20231220	175000	2746177420	20150	20150	20150	20150	0
194	20231220	174900	2746177420	20150	20150	20150	20150	0
195	20231220	174800	2746177420	20150	20150	20150	20150	0
196	20231220	174700	2746177420	20150	20150	20150	20150	0
197	20231220	174600	2746177420	20150	20150	20150	20150	0
198	20231220	174500	2746177420	20150	20150	20150	20150	0
199	20231220	174400	2746177420	20150	20150	20150	20150	0
200	20231220	174300	2746177420	20150	20150	20150	20150	0
201	20231220	174200	2746177420	20150	20150	20150	20150	0
202	20231220	174100	2746177420	20150	20150	20150	20150	0
203	20231220	174000	2746177420	20150	20150	20150	20150	0
204	20231220	173900	2746177420	20150	20150	20150	20150	0
205	20231220	173800	2746177420	20150	20150	20150	20150	0
206	20231220	173700	2746177420	20150	20150	20150	20150	0
207	20231220	173600	2746177420	20150	20150	20150	20150	0
208	20231220	173500	2746177420	20150	20150	20150	20150	0
209	20231220	173400	2746177420	20150	20150	20150	20150	0
210	20231220	173300	2746177420	20150	20150	20150	20150	0
211	20231220	173200	2746177420	20150	20150	20150	20150	0
212	20231220	173100	2746177420	20150	20150	20150	20150	4720
213	20231220	173000	2746177420	20150	20150	20150	20150	0
214	20231220	172900	2746177420	20150	20150	20150	20150	0
215	20231220	172800	2746177420	20150	20150	20150	20150	0
216	20231220	172700	2746177420	20150	20150	20150	20150	0
217	20231220	172600	2746177420	20150	20150	20150	20150	0
218	20231220	172500	2746177420	20150	20150	20150	20150	0
219	20231220	172400	2746177420	20150	20150	20150	20150	0
220	20231220	172300	2746177420	20150	20150	20150	20150	0
221	20231220	172200	2746177420	20150	20150	20150	20150	0
222	20231220	172100	2746177420	20150	20150	20150	20150	0
223	20231220	172000	2746177420	20150	20150	20150	20150	0
224	20231220	171900	2746177420	20150	20150	20150	20150	0
225	20231220	171800	2746177420	20150	20150	20150	20150	0
226	20231220	171700	2746177420	20150	20150	20150	20150	0
227	20231220	171600	2746177420	20150	20150	20150	20150	0
228	20231220	171500	2746177420	20150	20150	20150	20150	0
229	20231220	171400	2746177420	20150	20150	20150	20150	0
230	20231220	171300	2746177420	20150	20150	20150	20150	0
231	20231220	171200	2746177420	20150	20150	20150	20150	0
232	20231220	171100	2746177420	20150	20150	20150	20150	0
233	20231220	171000	2746177420	20150	20150	20150	20150	0
234	20231220	170900	2746177420	20150	20150	20150	20150	0
235	20231220	170800	2746177420	20150	20150	20150	20150	0
236	20231220	170700	2746177420	20150	20150	20150	20150	0
237	20231220	170600	2746177420	20150	20150	20150	20150	0
238	20231220	170500	2746177420	20150	20150	20150	20150	0
239	20231220	170400	2746177420	20150	20150	20150	20150	0
240	20231220	170300	2746177420	20150	20150	20150	20150	0
241	20231220	170200	2746177420	20150	20150	20150	20150	0
242	20231220	170100	2746177420	20150	20150	20150	20150	4720
243	20231220	170000	2746177420	20150	20150	20150	20150	0
244	20231220	165900	2746177420	20150	20150	20150	20150	0
245	20231220	165800	2746177420	20150	20150	20150	20150	0
246	20231220	165700	2746177420	20150	20150	20150	20150	0
247	20231220	165600	2746177420	20150	20150	20150	20150	0
248	20231220	165500	2746177420	20150	20150	20150	20150	0
249	20231220	165400	2746177420	20150	20150	20150	20150	0
250	20231220	165300	2746177420	20150	20150	20150	20150	0
251	20231220	165200	2746177420	20150	20150	20150	20150	0
252	20231220	165100	2746177420	20150	20150	20150	20150	0
253	20231220	165000	2746177420	20150	20150	20150	20150	0
254	20231220	164900	2746177420	20150	20150	20150	20150	0
255	20231220	164800	2746177420	20150	20150	20150	20150	0
256	20231220	164700	2746177420	20150	20150	20150	20150	0
257	20231220	164600	2746177420	20150	20150	20150	20150	0
258	20231220	164500	2746177420	20150	20150	20150	20150	0
259	20231220	164400	2746177420	20150	20150	20150	20150	0
260	20231220	164300	2746177420	20150	20150	20150	20150	0
261	20231220	164200	2746177420	20150	20150	20150	20150	0
262	20231220	164100	2746177420	20150	20150	20150	20150	0
263	20231220	164000	2746177420	20150	20150	20150	20150	0
264	20231220	163900	2746177420	20150	20150	20150	20150	0
265	20231220	163800	2746177420	20150	20150	20150	20150	0
266	20231220	163700	2746177420	20150	20150	20150	20150	0
267	20231220	163600	2746177420	20150	20150	20150	20150	0
268	20231220	163500	2746177420	20150	20150	20150	20150	0
269	20231220	163400	2746177420	20150	20150	20150	20150	0
270	20231220	163300	2746177420	20150	20150	20150	20150	0
271	20231220	163200	2746177420	20150	20150	20150	20150	0
272	20231220	163100	2746177420	20150	20150	20150	20150	4720
273	20231220	163000	2746177420	20150	20150	20150	20150	0
274	20231220	162900	2746177420	20150	20150	20150	20150	0
275	20231220	162800	2746177420	20150	20150	20150	20150	0
276	20231220	162700	2746177420	20150	20150	20150	20150	0
277	20231220	162600	2746177420	20150	20150	20150	20150	0
278	20231220	162500	2746177420	20150	20150	20150	20150	0
279	20231220	162400	2746177420	20150	20150	20150	20150	0
280	20231220	162300	2746177420	20150	20150	20150	20150	0
281	20231220	162200	2746177420	20150	20150	20150	20150	0
282	20231220	162100	2746177420	20150	20150	20150	20150	0
283	20231220	162000	2746177420	20150	20150	20150	20150	0
284	20231220	161900	2746177420	20150	20150	20150	20150	0
285	20231220	161800	2746177420	20150	20150	20150	20150	0
286	20231220	161700	2746177420	20150	20150	20150	20150	0
287	20231220	161600	2746177420	20150	20150	20150	20150	0
288	20231220	161500	2746177420	20150	20150	20150	20150	0
289	20231220	161400	2746177420	20150	20150	20150	20150	0
290	20231220	161300	2746177420	20150	20150	20150	20150	0
291	20231220	161200	2746177420	20150	20150	20150	20150	0
292	20231220	161100	2746177420	20150	20150	20150	20150	0
293	20231220	161000	2746177420	20150	20150	20150	20150	0
294	20231220	160900	2746177420	20150	20150	20150	20150	0
295	20231220	160800	2746177420	20150	20150	20150	20150	0
296	20231220	160700	2746177420	20150	20150	20150	20150	0
297	20231220	160600	2746177420	20150	20150	20150	20150	0
298	20231220	160500	2746177420	20150	20150	20150	20150	0
299	20231220	160400	2746177420	20150	20150	20150	20150	0
300	20231220	160300	2746177420	20150	20150	20150	20150	0
301	20231220	160200	2746177420	20150	20150	20150	20150	0
302	20231220	160100	2746177420	20150	20150	20150	20150	4720
303	20231220	160000	2746177420	20150	20150	20150	20150	0
304	20231220	155900	2746177420	20150	20150	20150	20150	0
305	20231220	155800	2746177420	20150	20150	20150	20150	0
306	20231220	155700	2746177420	20150	20150	20150	20150	0
307	20231220	155600	2746177420	20150	20150	20150	20150	0
308	20231220	155500	2746177420	20150	20150	20150	20150	0
309	20231220	155400	2746177420	20150	20150	20150	20150	0
310	20231220	155300	2746177420	20150	20150	20150	20150	0
311	20231220	155200	2746177420	20150	20150	20150	20150	0
312	20231220	155100	2746177420	20150	20150	20150	20150	0
313	20231220	155000	2746177420	20150	20150	20150	20150	0
314	20231220	154900	2746177420	20150	20150	20150	20150	0
315	20231220	154800	2746177420	20150	20150	20150	20150	0
316	20231220	154700	2746177420	20150	20150	20150	20150	0
317	20231220	154600	2746177420	20150	20150	20150	20150	0
318	20231220	154500	2746177420	20150	20150	20150	20150	0
319	20231220	154400	2746177420	20150	20150	20150	20150	0
320	20231220	154300	2746177420	20150	20150	20150	20150	0
321	20231220	154200	2746177420	20150	20150	20150	20150	0
322	20231220	154100	2746177420	20150	20150	20150	20150	0
323	20231220	154000	2746177420	20150	20150	20150	20150	0
324	20231220	153900	2746177420	20150	20150	20150	20150	0
325	20231220	153800	2746177420	20150	20150	20150	20150	0
326	20231220	153700	2746177420	20150	20150	20150	20150	0
327	20231220	153600	2746177420	20150	20150	20150	20150	0
328	20231220	153500	2746177420	20150	20150	20150	20150	0
329	20231220	153400	2746177420	20150	20150	20150	20150	0
330	20231220	153300	2746177420	20150	20150	20150	20150	0
331	20231220	153200	2746177420	20150	20150	20150	20150	0
332	20231220	153100	2746177420	20150	20150	20150	20150	4720
333	20231220	153000	2746177420	20150	20150	20150	20150	4720
334	20231220	152900	2651069420	19990	19990	19990	19990	0
335	20231220	152800	2651069420	19990	19990	19990	19990	0
336	20231220	152700	2651069420	19990	19990	19990	19990	0
337	20231220	152600	2651069420	19990	19990	19990	19990	0
338	20231220	152500	2651069420	19990	19990	19990	19990	0
339	20231220	152400	2651069420	19990	19990	19990	19990	0
340	20231220	152300	2651069420	19990	19990	19990	19990	0
341	20231220	152200	2651069420	19990	19990	19990	19990	0
342	20231220	152100	2651069420	19990	19990	19990	19990	0
343	20231220	152000	2651069420	19990	19990	19990	19990	0
344	20231220	151900	2651069420	19990	19980	19990	19980	319
345	20231220	151800	2644695560	19990	19950	19990	19940	205
346	20231220	151700	2640600820	19950	19990	19990	19950	177
347	20231220	151600	2637069430	19990	19950	19990	19950	631
348	20231220	151500	2624460030	19980	19960	19990	19960	77
349	20231220	151400	2622922770	19990	19990	19990	19990	30
350	20231220	151300	2622323070	19950	19990	19990	19950	1152
351	20231220	151200	2599318670	19990	19950	19990	19950	549
352	20231220	151100	2588362490	19910	19820	19910	19820	780
353	20231220	151000	2572854870	19830	19830	19830	19820	185
354	20231220	150900	2569186840	19830	19790	19830	19790	380
355	20231220	150800	2561660190	19780	19800	19800	19780	1060
356	20231220	150700	2540672210	19780	19840	19840	19780	210
357	20231220	150600	2536516100	19840	19820	19840	19820	270
358	20231220	150500	2531161720	19820	19790	19820	19790	117
359	20231220	150400	2528846010	19790	19810	19840	19770	1408
360	20231220	150300	2500992140	19820	19820	19820	19820	71
361	20231220	150200	2499584920	19820	19820	19820	19820	1
362	20231220	150100	2499565100	19810	19820	19840	19810	35
363	20231220	150000	2498871420	19840	19840	19840	19810	33
364	20231220	145900	2498216740	19840	19810	19840	19810	81
365	20231220	145800	2496612100	19800	19780	19800	19780	250
366	20231220	145700	2491665800	19760	19790	19790	19760	2412
367	20231220	145600	2443989570	19790	19800	19810	19790	49
368	20231220	145500	2443019670	19810	19800	19810	19800	2
369	20231220	145400	2442980060	19790	19790	19800	19790	204
370	20231220	145300	2438942890	19790	19790	19790	19780	576
371	20231220	145200	2427544380	19790	19800	19800	19790	1113
372	20231220	145100	2405513550	19800	19810	19810	19800	131
373	20231220	145000	2402919590	19810	19800	19810	19800	28
374	20231220	144900	2402364950	19810	19800	19810	19800	53
375	20231220	144800	2401315190	19810	19810	19820	19810	67
376	20231220	144700	2399987890	19810	19810	19840	19800	3131
377	20231220	144600	2337987360	19810	19830	19830	19810	3742
378	20231220	144500	2263826320	19830	19840	19840	19830	79
379	20231220	144400	2262259700	19830	19840	19840	19820	488
380	20231220	144300	2252584500	19840	19840	19840	19840	37
381	20231220	144200	2251850420	19840	19840	19840	19840	148
382	20231220	144100	2248914100	19840	19840	19840	19840	1
383	20231220	144000	2248894260	19840	19840	19840	19840	50
384	20231220	143900	2247902260	19850	19830	19850	19830	11
385	20231220	143800	2247683940	19830	19830	19830	19830	30
386	20231220	143700	2247089040	19830	19830	19830	19830	32
387	20231220	143600	2246454480	19830	19830	19830	19830	300
388	20231220	143500	2240505480	19830	19840	19840	19830	105
389	20231220	143400	2238423320	19840	19840	19840	19830	114
390	20231220	143300	2236161650	19830	19830	19830	19830	444
391	20231220	143200	2227357130	19820	19820	19820	19820	33
392	20231220	143100	2226703070	19830	19820	19830	19820	134
393	20231220	143000	2224047090	19820	19840	19840	19820	657
394	20231220	142900	2211017270	19840	19840	19850	19840	346
395	20231220	142800	2204152270	19840	19840	19850	19840	65
396	20231220	142700	2202862500	19840	19850	19850	19840	58
397	20231220	142600	2201711270	19840	19840	19840	19840	1
398	20231220	142500	2201691430	19850	19860	19860	19850	77
399	20231220	142400	2200162960	19850	19850	19850	19850	70
400	20231220	142300	2198773460	19850	19890	19890	19850	149
401	20231220	142200	2195815770	19890	19890	19890	19890	10
402	20231220	142100	2195616870	19890	19890	19890	19890	483
403	20231220	142000	2186010000	19900	19900	19900	19900	0
404	20231220	141900	2186010000	19900	19900	19900	19900	25
405	20231220	141800	2185512500	19900	19910	19910	19900	16
406	20231220	141700	2185193960	19910	19910	19910	19910	19
407	20231220	141600	2184815670	19890	19820	19890	19820	1658
408	20231220	141500	2151940110	19820	19840	19840	19820	123
409	20231220	141400	2149501690	19820	19830	19830	19820	104
410	20231220	141300	2147440400	19820	19820	19820	19820	114
411	20231220	141200	2145180920	19820	19820	19820	19810	391
412	20231220	141100	2137431390	19810	19840	19840	19810	766
413	20231220	141000	2122249920	19820	19820	19840	19820	770
414	20231220	140900	2106978610	19820	19830	19830	19820	450
415	20231220	140800	2098058450	19830	19850	19850	19830	276
416	20231220	140700	2092582560	19850	19860	19860	19840	523
417	20231220	140600	2082201720	19860	19860	19860	19860	138
418	20231220	140500	2079461040	19860	19880	19880	19860	133
419	20231220	140400	2076818850	19880	19870	19880	19870	64
420	20231220	140300	2075546860	19870	19880	19880	19870	790
421	20231220	140200	2059847880	19890	19880	19890	19880	49
422	20231220	140100	2058873620	19890	19890	19890	19880	11
423	20231220	140000	2058654840	19890	19900	19910	19890	19
424	20231220	135900	2058276830	19910	19910	19910	19910	1
425	20231220	135800	2058256920	19910	19900	19910	19900	116
426	20231220	135700	2055948510	19890	19870	19890	19870	150
427	20231220	135600	2052966260	19860	19860	19860	19860	69
428	20231220	135500	2051595920	19860	19860	19860	19860	1
429	20231220	135400	2051576060	19850	19850	19850	19850	0
430	20231220	135300	2051576060	19850	19850	19850	19850	0
431	20231220	135200	2051576060	19850	19850	19850	19850	0
432	20231220	135100	2051576060	19850	19840	19850	19840	347
433	20231220	135000	2044688610	19840	19840	19840	19840	100
434	20231220	134900	2042704610	19840	19840	19840	19840	1
435	20231220	134800	2042684770	19840	19840	19840	19840	0
436	20231220	134700	2042684770	19840	19850	19850	19810	872
437	20231220	134600	2025395670	19850	19820	19850	19810	676
438	20231220	134500	2011994180	19820	19820	19830	19820	52
439	20231220	134400	2010963490	19810	19840	19840	19810	961
440	20231220	134300	1991913070	19840	19830	19850	19830	39
441	20231220	134200	1991139340	19820	19840	19840	19820	1055
442	20231220	134100	1970218940	19830	19870	19870	19830	592
443	20231220	134000	1958472950	19870	19870	19870	19850	617
444	20231220	133900	1946223960	19870	19870	19870	19870	52
445	20231220	133800	1945190720	19850	19850	19860	19840	1300
446	20231220	133700	1919388760	19880	19890	19890	19860	1019
447	20231220	133600	1899141680	19880	19940	19940	19880	3640
448	20231220	133500	1826680140	19930	19940	19940	19930	210
449	20231220	133400	1822494760	19940	19940	19940	19940	0
450	20231220	133300	1822494760	19940	19940	19940	19940	1
451	20231220	133200	1822474820	19940	19950	19950	19940	498
452	20231220	133100	1812539730	19950	19930	19950	19930	175
453	20231220	133000	1809050660	19930	19930	19930	19930	0
454	20231220	132900	1809050660	19930	19930	19930	19930	130
455	20231220	132800	1806459760	19930	19920	19930	19920	3
456	20231220	132700	1806399980	19920	19910	19920	19910	77
457	20231220	132600	1804866150	19910	19910	19920	19910	114
458	20231220	132500	1802595950	19920	19920	19920	19920	14
459	20231220	132400	1802317070	19910	19920	19920	19910	38
460	20231220	132300	1801560410	19920	19920	19920	19910	20
461	20231220	132200	1801162030	19920	19920	19920	19920	95
462	20231220	132100	1799269630	19920	19930	19930	19920	201
463	20231220	132000	1795265520	19930	19940	19940	19930	25
464	20231220	131900	1794767040	19940	19930	19940	19930	7
465	20231220	131800	1794627480	19930	19940	19940	19930	60
466	20231220	131700	1793431670	19930	19920	19930	19920	57
467	20231220	131600	1792295670	19910	19930	19930	19910	80
468	20231220	131500	1790702170	19910	19920	19930	19910	1054
469	20231220	131400	1769696650	19920	19930	19930	19920	189
470	20231220	131300	1765930830	19930	19930	19930	19930	1
471	20231220	131200	1765910900	19930	19950	19950	19930	87
472	20231220	131100	1764175720	19950	19970	19980	19950	583
473	20231220	131000	1752530340	19980	19970	19980	19970	97
474	20231220	130900	1750592290	19960	19950	19960	19950	101
475	20231220	130800	1748576630	19970	19920	19970	19920	887
476	20231220	130700	1730878520	19910	19910	19910	19900	239
477	20231220	130600	1726121050	19900	19910	19910	19900	477
478	20231220	130500	1716628450	19910	19910	19910	19910	81
479	20231220	130400	1715015740	19910	19920	19920	19910	1034
480	20231220	130300	1694427330	19910	19920	19920	19910	25
481	20231220	130200	1693929570	19950	19920	19950	19910	3336
482	20231220	130100	1627507030	19920	19920	19920	19920	693
483	20231220	130000	1613702470	19920	19930	19930	19920	367
484	20231220	125900	1606391340	19930	19940	19940	19920	134
485	20231220	125800	1603720730	19940	19940	19940	19930	1086
486	20231220	125700	1582072790	19930	19940	19940	19930	415
487	20231220	125600	1573797700	19940	19960	19960	19940	202
488	20231220	125500	1569769780	19960	19940	19960	19940	3
489	20231220	125400	1569709920	19940	19940	19940	19940	27
490	20231220	125300	1569171540	19930	19930	19930	19930	197
491	20231220	125200	1565245330	19930	19940	19940	19930	472
492	20231220	125100	1555837360	19930	19980	19980	19930	308
493	20231220	125000	1549692030	19980	19980	19980	19980	1
494	20231220	124900	1549672050	19990	19990	19990	19990	2
495	20231220	124800	1549632070	19990	20000	20000	19990	2
496	20231220	124700	1549592080	19920	19930	20000	19920	1801
497	20231220	124600	1513691520	19920	19910	19920	19910	952
498	20231220	124500	1494732000	19910	19930	19930	19910	941
499	20231220	124400	1475993020	19930	19930	19930	19930	2
500	20231220	124300	1475953160	19960	19950	19960	19950	85
501	20231220	124200	1474256590	19960	19920	19960	19900	501
502	20231220	124100	1464286220	19900	19950	19950	19900	3424
503	20231220	124000	1396046580	19960	19970	19980	19960	1545
504	20231220	123900	1365204070	19970	19990	20000	19970	1843
505	20231220	123800	1328382160	20000	19990	20000	19990	115
506	20231220	123700	1326083300	19990	20000	20000	19990	117
507	20231220	123600	1323744370	20000	20000	20000	20000	589
508	20231220	123500	1311964370	20000	20000	20000	20000	1
509	20231220	123400	1311944370	20050	20000	20050	20000	2
510	20231220	123300	1311904320	20050	20050	20050	20050	0
511	20231220	123200	1311904320	20050	20050	20050	20050	284
512	20231220	123100	1306210120	20050	20050	20050	20000	310
513	20231220	123000	1300004620	20000	20000	20000	20000	285
514	20231220	122900	1294304620	20000	20000	20100	20000	487
515	20231220	122800	1284564520	20000	20000	20050	20000	51
516	20231220	122700	1283543970	20000	20000	20000	20000	0
517	20231220	122600	1283543970	20000	20000	20000	20000	0
518	20231220	122500	1283543970	20000	20000	20000	20000	0
519	20231220	122400	1283543970	20000	20050	20050	20000	4
520	20231220	122300	1283463870	20050	20100	20100	20050	60
521	20231220	122200	1282260370	20100	20050	20100	20050	157
522	20231220	122100	1279112470	20050	20000	20050	20000	283
523	20231220	122000	1273443320	20000	20000	20000	20000	113
524	20231220	121900	1271183320	20050	20050	20050	20050	61
525	20231220	121800	1269960270	20050	20050	20050	20050	81
526	20231220	121700	1268336220	20050	20000	20050	20000	156
527	20231220	121600	1265213720	20050	20050	20050	20050	0
528	20231220	121500	1265213720	20050	20000	20050	20000	3
529	20231220	121400	1265153620	20050	20050	20050	20050	17
530	20231220	121300	1264812770	20000	20000	20000	20000	87
531	20231220	121200	1263072770	20000	19990	20000	19990	289
532	20231220	121100	1257292800	20000	20050	20050	20000	25
533	20231220	121000	1256792550	20000	20000	20050	19990	507
534	20231220	120900	1246655000	20000	20000	20000	20000	107
535	20231220	120800	1244515000	20000	20050	20050	20000	1129
536	20231220	120700	1221921900	20050	20050	20050	20050	7
537	20231220	120600	1221781550	20050	20050	20050	20050	28
538	20231220	120500	1221220150	20000	20000	20000	20000	2
539	20231220	120400	1221180150	20000	20100	20100	20000	25
540	20231220	120300	1220677750	20050	20050	20050	20050	1
541	20231220	120200	1220657700	20100	20050	20100	20000	328
542	20231220	120100	1214080850	20050	20050	20050	20000	197
543	20231220	120000	1210131100	20050	20050	20050	20050	0
544	20231220	115900	1210131100	20050	20050	20050	20050	215
545	20231220	115800	1205820350	20050	20050	20050	20050	332
546	20231220	115700	1199163750	20050	20050	20100	20050	26
547	20231220	115600	1198642400	20050	20050	20100	20050	21
548	20231220	115500	1198221100	20050	20000	20050	20000	123
549	20231220	115400	1195761050	20050	20000	20050	20000	36
550	20231220	115300	1195039350	20000	20050	20050	20000	4944
551	20231220	115200	1096096900	20050	20050	20050	20050	0
552	20231220	115100	1096096900	20050	20050	20050	20050	1
553	20231220	115000	1096076850	20050	20100	20100	20050	8
554	20231220	114900	1095916300	20100	20050	20100	20050	604
555	20231220	114800	1083806000	20100	20100	20100	20100	2
556	20231220	114700	1083765800	20100	20050	20100	20050	163
557	20231220	114600	1080492050	20100	20150	20150	20100	3670
558	20231220	114500	1006690400	20150	20150	20150	20150	179
559	20231220	114400	1003083550	20150	20150	20150	20150	52
560	20231220	114300	1002035750	20200	20200	20200	20200	5
561	20231220	114200	1001934750	20150	20200	20200	20150	35
562	20231220	114100	1001229450	20150	20200	20200	20150	11
563	20231220	114000	1001007650	20200	20200	20200	20200	114
564	20231220	113900	998704850	20200	20200	20200	20200	1
565	20231220	113800	998684650	20200	20200	20200	20200	6
566	20231220	113700	998563450	20200	20200	20200	20150	80
567	20231220	113600	996947550	20200	20200	20200	20200	10
568	20231220	113500	996745550	20200	20200	20200	20200	1
569	20231220	113400	996725350	20200	20200	20200	20200	86
570	20231220	113300	994988150	20200	20200	20200	20200	1
571	20231220	113200	994967950	20200	20200	20200	20200	67
572	20231220	113100	993614550	20200	20200	20200	20200	3
573	20231220	113000	993553950	20200	20200	20200	20200	5
574	20231220	112900	993452950	20200	20200	20200	20200	0
575	20231220	112800	993452950	20200	20150	20200	20150	232
576	20231220	112700	988766950	20200	20200	20200	20200	1
577	20231220	112600	988746750	20150	20150	20150	20150	5
578	20231220	112500	988646000	20150	20150	20150	20150	2
579	20231220	112400	988605700	20150	20150	20150	20150	0
580	20231220	112300	988605700	20150	20150	20150	20150	1
581	20231220	112200	988585550	20150	20150	20150	20150	0
582	20231220	112100	988585550	20150	20150	20150	20150	0
583	20231220	112000	988585550	20150	20150	20150	20150	2
584	20231220	111900	988545250	20100	20150	20150	20100	190
585	20231220	111800	984719950	20150	20150	20150	20150	2
586	20231220	111700	984679650	20150	20150	20150	20150	10
587	20231220	111600	984478150	20150	20150	20150	20150	1
588	20231220	111500	984458000	20150	20150	20150	20150	60
589	20231220	111400	983249000	20150	20150	20150	20150	13
590	20231220	111300	982987050	20150	20150	20150	20150	94
591	20231220	111200	981092950	20150	20150	20150	20150	0
592	20231220	111100	981092950	20150	20200	20200	20150	69
593	20231220	111000	979699200	20200	20200	20200	20200	0
594	20231220	110900	979699200	20200	20200	20200	20200	2
595	20231220	110800	979658800	20200	20200	20200	20200	0
596	20231220	110700	979658800	20200	20200	20200	20200	50
597	20231220	110600	978648800	20200	20200	20200	20200	33
598	20231220	110500	977982200	20200	20100	20200	20100	153
599	20231220	110400	974891800	20100	20100	20150	20100	251
600	20231220	110300	969846200	20100	20100	20100	20100	64
601	20231220	110200	968559800	20100	20150	20150	20100	26
602	20231220	110100	968037100	20150	20150	20150	20150	241
603	20231220	110000	963180950	20100	20100	20100	20100	100
604	20231220	105900	961170950	20150	20100	20150	20100	18
605	20231220	105800	960809100	20100	20150	20150	20100	1084
606	20231220	105700	939018200	20150	20200	20200	20150	453
607	20231220	105600	929868000	20200	20200	20200	20200	1
608	20231220	105500	929847800	20200	20200	20200	20200	0
609	20231220	105400	929847800	20200	20150	20200	20100	235
610	20231220	105300	925114000	20200	20250	20250	20200	24
611	20231220	105200	924629150	20250	20250	20250	20250	0
612	20231220	105100	924629150	20250	20250	20250	20250	5
613	20231220	105000	924527900	20300	20300	20300	20300	212
614	20231220	104900	920224300	20300	20250	20300	20250	385
615	20231220	104800	912414300	20300	20250	20300	20250	14
616	20231220	104700	912130550	20250	20250	20250	20250	1177
617	20231220	104600	888296300	20300	20300	20300	20300	34
618	20231220	104500	887606100	20300	20350	20350	20250	89
619	20231220	104400	885797950	20350	20250	20350	20250	20
620	20231220	104300	885392000	20300	20250	20300	20250	1096
621	20231220	104200	863148350	20250	20200	20250	20200	1102
622	20231220	104100	840842400	20150	20150	20150	20150	135
623	20231220	104000	838122150	20150	20150	20150	20150	22
624	20231220	103900	837678850	20150	20150	20150	20100	47
625	20231220	103800	836732250	20100	20100	20100	20100	6
626	20231220	103700	836611650	20200	20100	20200	20100	15
627	20231220	103600	836309650	20100	20150	20150	20100	517
628	20231220	103500	825892150	20150	20150	20150	20150	0
629	20231220	103400	825892150	20150	20150	20150	20150	0
630	20231220	103300	825892150	20150	20200	20200	20150	49
631	20231220	103200	824902450	20200	20200	20200	20200	15
632	20231220	103100	824599450	20200	20200	20200	20200	88
633	20231220	103000	822821850	20200	20200	20200	20200	65
634	20231220	102900	821508850	20200	20200	20200	20200	0
635	20231220	102800	821508850	20200	20150	20200	20150	464
636	20231220	102700	812143250	20100	20050	20100	20050	649
637	20231220	102600	799127250	20050	20050	20050	20050	27
638	20231220	102500	798585900	20050	20100	20100	20050	311
639	20231220	102400	792348900	20100	20050	20100	20050	1281
640	20231220	102300	766660800	20050	20100	20100	20050	34
641	20231220	102200	765977550	20100	20100	20100	20100	102
642	20231220	102100	763927350	20100	20100	20100	20100	214
643	20231220	102000	759625950	20100	20100	20100	20100	4
644	20231220	101900	759545550	20100	20100	20100	20100	102
645	20231220	101800	757495350	20100	20100	20100	20100	462
646	20231220	101700	748209150	20100	20100	20100	20100	432
647	20231220	101600	739525950	20100	20100	20150	20100	68
648	20231220	101500	738158800	20150	20150	20150	20150	7
649	20231220	101400	738017750	20100	20100	20100	20100	27
650	20231220	101300	737475050	20100	20150	20150	20100	38
651	20231220	101200	736711200	20150	20100	20150	20100	11
652	20231220	101100	736489850	20150	20150	20150	20150	2
653	20231220	101000	736449550	20100	20100	20100	20100	706
654	20231220	100900	722258950	20150	20150	20150	20150	0
655	20231220	100800	722258950	20150	20150	20150	20150	168
656	20231220	100700	718873750	20100	20150	20150	20050	1004
657	20231220	100600	698706200	20150	20150	20150	20150	1
658	20231220	100500	698686050	20100	20100	20100	20100	1
659	20231220	100400	698665950	20100	20050	20150	20050	699
660	20231220	100300	684618650	20050	20100	20100	20050	1121
661	20231220	100200	662139900	20050	20100	20100	20050	24
662	20231220	100100	661657600	20050	20100	20100	20050	2
663	20231220	100000	661617450	20050	20100	20100	20050	120
664	20231220	095900	659210500	20100	20100	20100	20050	42
665	20231220	095800	658367050	20100	20100	20100	20050	9
666	20231220	095700	658186250	20100	20050	20100	20050	539
667	20231220	095600	647363550	20050	20050	20050	20050	777
668	20231220	095500	631784700	20050	20100	20100	20050	232
669	20231220	095400	627130100	20150	20050	20150	20050	72
670	20231220	095300	625684300	20050	20100	20150	20050	1991
671	20231220	095200	585723400	20100	20100	20100	20100	96
672	20231220	095100	583793800	20150	20150	20150	20150	2
673	20231220	095000	583753500	20100	20100	20100	20100	75
674	20231220	094900	582246000	20100	20150	20150	20100	755
675	20231220	094800	567068650	20150	20100	20150	20100	182
676	20231220	094700	563408850	20300	20100	20300	20100	426
677	20231220	094600	554815350	20100	20200	20200	20100	181
678	20231220	094500	551174150	20100	20100	20100	20100	100
679	20231220	094400	549164150	20100	20250	20250	20100	196
680	20231220	094300	545220800	20250	20100	20250	20100	439
681	20231220	094200	536332700	20100	20100	20150	20100	886
682	20231220	094100	518513450	20100	20250	20250	20100	1717
683	20231220	094000	483849200	20250	20250	20250	20200	158
684	20231220	093900	480654700	20250	20200	20250	20200	352
685	20231220	093800	473543250	20200	20200	20250	20200	96
686	20231220	093700	471603500	20200	20250	20250	20200	139
687	20231220	093600	468790100	20250	20250	20250	20250	719
688	20231220	093500	454230350	20300	20300	20350	20300	451
689	20231220	093400	445075000	20350	20400	20400	20350	136
690	20231220	093300	442307300	20400	20350	20400	20350	81
691	20231220	093200	440658450	20350	20450	20450	20350	12
692	20231220	093100	440414150	20450	20400	20450	20350	228
693	20231220	093000	435762950	20400	20500	20500	20400	444
694	20231220	092900	426687650	20500	20500	20500	20500	0
695	20231220	092800	426687650	20500	20450	20500	20450	352
696	20231220	092700	419471900	20500	20500	20500	20500	1354
697	20231220	092600	391714900	20450	20400	20450	20400	379
698	20231220	092500	383964400	20400	20400	20400	20400	2
699	20231220	092400	383923600	20400	20400	20400	20400	167
700	20231220	092300	380516800	20400	20400	20400	20400	21
701	20231220	092200	380088400	20450	20400	20450	20400	316
702	20231220	092100	373640700	20350	20350	20400	20350	933
703	20231220	092000	354622550	20300	20300	20300	20300	21
704	20231220	091900	354196250	20300	20300	20350	20250	752
705	20231220	091800	338955450	20300	20300	20300	20300	1662
706	20231220	091700	305216850	20350	20400	20400	20350	1156
707	20231220	091600	281644950	20400	20400	20450	20400	560
708	20231220	091500	270218950	20400	20400	20400	20400	99
709	20231220	091400	268199350	20400	20350	20400	20350	334
710	20231220	091300	261386850	20400	20350	20400	20350	181
711	20231220	091200	257695300	20350	20400	20400	20300	496
712	20231220	091100	247577150	20400	20350	20400	20350	19
713	20231220	091000	247190400	20350	20350	20350	20350	126
714	20231220	090900	244626300	20300	20300	20300	20300	257
715	20231220	090800	239409200	20350	20300	20350	20300	132
716	20231220	090700	236724100	20300	20400	20400	20250	1101
717	20231220	090600	214403300	20400	20400	20400	20300	577
718	20231220	090500	202653600	20450	20450	20450	20450	836
719	20231220	090400	185557400	20350	20450	20450	20350	76
720	20231220	090300	184008800	20250	20300	20450	20250	3693
721	20231220	090200	108911150	20300	20300	20350	20250	1449
722	20231220	090100	79487050	20300	20350	20350	20300	2238
723	20231220	090000	33991650	20350	20400	20400	20350	1667