KissMeData/352090/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	211000	1276289520	9750	9750	9750	9750	5259
3	20231222	210900	1276289520	9750	9750	9750	9750	0
4	20231222	210800	1276289520	9750	9750	9750	9750	0
5	20231222	210700	1276289520	9750	9750	9750	9750	0
6	20231222	210600	1276289520	9750	9750	9750	9750	0
7	20231222	210500	1276289520	9750	9750	9750	9750	0
8	20231222	210400	1276289520	9750	9750	9750	9750	0
9	20231222	210300	1276289520	9750	9750	9750	9750	0
10	20231222	210200	1276289520	9750	9750	9750	9750	0
11	20231222	210100	1276289520	9750	9750	9750	9750	0
12	20231222	210000	1276289520	9750	9750	9750	9750	0
13	20231222	205900	1276289520	9750	9750	9750	9750	0
14	20231222	205800	1276289520	9750	9750	9750	9750	0
15	20231222	205700	1276289520	9750	9750	9750	9750	0
16	20231222	205600	1276289520	9750	9750	9750	9750	0
17	20231222	205500	1276289520	9750	9750	9750	9750	0
18	20231222	205400	1276289520	9750	9750	9750	9750	0
19	20231222	205300	1276289520	9750	9750	9750	9750	0
20	20231222	205200	1276289520	9750	9750	9750	9750	0
21	20231222	205100	1276289520	9750	9750	9750	9750	0
22	20231222	205000	1276289520	9750	9750	9750	9750	0
23	20231222	204900	1276289520	9750	9750	9750	9750	0
24	20231222	204800	1276289520	9750	9750	9750	9750	0
25	20231222	204700	1276289520	9750	9750	9750	9750	0
26	20231222	204600	1276289520	9750	9750	9750	9750	0
27	20231222	204500	1276289520	9750	9750	9750	9750	0
28	20231222	204400	1276289520	9750	9750	9750	9750	0
29	20231222	204300	1276289520	9750	9750	9750	9750	0
30	20231222	204200	1276289520	9750	9750	9750	9750	0
31	20231222	204100	1276289520	9750	9750	9750	9750	0
32	20231222	204000	1276289520	9750	9750	9750	9750	5259
33	20231222	203900	1276289520	9750	9750	9750	9750	0
34	20231222	203800	1276289520	9750	9750	9750	9750	0
35	20231222	203700	1276289520	9750	9750	9750	9750	0
36	20231222	203600	1276289520	9750	9750	9750	9750	0
37	20231222	203500	1276289520	9750	9750	9750	9750	0
38	20231222	203400	1276289520	9750	9750	9750	9750	0
39	20231222	203300	1276289520	9750	9750	9750	9750	0
40	20231222	203200	1276289520	9750	9750	9750	9750	0
41	20231222	203100	1276289520	9750	9750	9750	9750	0
42	20231222	203000	1276289520	9750	9750	9750	9750	0
43	20231222	202900	1276289520	9750	9750	9750	9750	0
44	20231222	202800	1276289520	9750	9750	9750	9750	0
45	20231222	202700	1276289520	9750	9750	9750	9750	0
46	20231222	202600	1276289520	9750	9750	9750	9750	0
47	20231222	202500	1276289520	9750	9750	9750	9750	0
48	20231222	202400	1276289520	9750	9750	9750	9750	0
49	20231222	202300	1276289520	9750	9750	9750	9750	0
50	20231222	202200	1276289520	9750	9750	9750	9750	0
51	20231222	202100	1276289520	9750	9750	9750	9750	0
52	20231222	202000	1276289520	9750	9750	9750	9750	0
53	20231222	201900	1276289520	9750	9750	9750	9750	0
54	20231222	201800	1276289520	9750	9750	9750	9750	0
55	20231222	201700	1276289520	9750	9750	9750	9750	0
56	20231222	201600	1276289520	9750	9750	9750	9750	0
57	20231222	201500	1276289520	9750	9750	9750	9750	0
58	20231222	201400	1276289520	9750	9750	9750	9750	0
59	20231222	201300	1276289520	9750	9750	9750	9750	0
60	20231222	201200	1276289520	9750	9750	9750	9750	0
61	20231222	201100	1276289520	9750	9750	9750	9750	0
62	20231222	201000	1276289520	9750	9750	9750	9750	5259
63	20231222	200900	1276289520	9750	9750	9750	9750	0
64	20231222	200800	1276289520	9750	9750	9750	9750	0
65	20231222	200700	1276289520	9750	9750	9750	9750	0
66	20231222	200600	1276289520	9750	9750	9750	9750	0
67	20231222	200500	1276289520	9750	9750	9750	9750	0
68	20231222	200400	1276289520	9750	9750	9750	9750	0
69	20231222	200300	1276289520	9750	9750	9750	9750	0
70	20231222	200200	1276289520	9750	9750	9750	9750	0
71	20231222	200100	1276289520	9750	9750	9750	9750	0
72	20231222	200000	1276289520	9750	9750	9750	9750	0
73	20231222	195900	1276289520	9750	9750	9750	9750	0
74	20231222	195800	1276289520	9750	9750	9750	9750	0
75	20231222	195700	1276289520	9750	9750	9750	9750	0
76	20231222	195600	1276289520	9750	9750	9750	9750	0
77	20231222	195500	1276289520	9750	9750	9750	9750	0
78	20231222	195400	1276289520	9750	9750	9750	9750	0
79	20231222	195300	1276289520	9750	9750	9750	9750	0
80	20231222	195200	1276289520	9750	9750	9750	9750	0
81	20231222	195100	1276289520	9750	9750	9750	9750	0
82	20231222	195000	1276289520	9750	9750	9750	9750	0
83	20231222	194900	1276289520	9750	9750	9750	9750	0
84	20231222	194800	1276289520	9750	9750	9750	9750	0
85	20231222	194700	1276289520	9750	9750	9750	9750	0
86	20231222	194600	1276289520	9750	9750	9750	9750	0
87	20231222	194500	1276289520	9750	9750	9750	9750	0
88	20231222	194400	1276289520	9750	9750	9750	9750	0
89	20231222	194300	1276289520	9750	9750	9750	9750	0
90	20231222	194200	1276289520	9750	9750	9750	9750	0
91	20231222	194100	1276289520	9750	9750	9750	9750	0
92	20231222	194000	1276289520	9750	9750	9750	9750	5259
93	20231222	193900	1276289520	9750	9750	9750	9750	0
94	20231222	193800	1276289520	9750	9750	9750	9750	0
95	20231222	193700	1276289520	9750	9750	9750	9750	0
96	20231222	193600	1276289520	9750	9750	9750	9750	0
97	20231222	193500	1276289520	9750	9750	9750	9750	0
98	20231222	193400	1276289520	9750	9750	9750	9750	0
99	20231222	193300	1276289520	9750	9750	9750	9750	0
100	20231222	193200	1276289520	9750	9750	9750	9750	0
101	20231222	193100	1276289520	9750	9750	9750	9750	0
102	20231222	193000	1276289520	9750	9750	9750	9750	0
103	20231222	192900	1276289520	9750	9750	9750	9750	0
104	20231222	192800	1276289520	9750	9750	9750	9750	0
105	20231222	192700	1276289520	9750	9750	9750	9750	0
106	20231222	192600	1276289520	9750	9750	9750	9750	0
107	20231222	192500	1276289520	9750	9750	9750	9750	0
108	20231222	192400	1276289520	9750	9750	9750	9750	0
109	20231222	192300	1276289520	9750	9750	9750	9750	0
110	20231222	192200	1276289520	9750	9750	9750	9750	0
111	20231222	192100	1276289520	9750	9750	9750	9750	0
112	20231222	192000	1276289520	9750	9750	9750	9750	0
113	20231222	191900	1276289520	9750	9750	9750	9750	0
114	20231222	191800	1276289520	9750	9750	9750	9750	0
115	20231222	191700	1276289520	9750	9750	9750	9750	0
116	20231222	191600	1276289520	9750	9750	9750	9750	0
117	20231222	191500	1276289520	9750	9750	9750	9750	0
118	20231222	191400	1276289520	9750	9750	9750	9750	0
119	20231222	191300	1276289520	9750	9750	9750	9750	0
120	20231222	191200	1276289520	9750	9750	9750	9750	0
121	20231222	191100	1276289520	9750	9750	9750	9750	0
122	20231222	191000	1276289520	9750	9750	9750	9750	5259
123	20231222	190900	1276289520	9750	9750	9750	9750	0
124	20231222	190800	1276289520	9750	9750	9750	9750	0
125	20231222	190700	1276289520	9750	9750	9750	9750	0
126	20231222	190600	1276289520	9750	9750	9750	9750	0
127	20231222	190500	1276289520	9750	9750	9750	9750	0
128	20231222	190400	1276289520	9750	9750	9750	9750	0
129	20231222	190300	1276289520	9750	9750	9750	9750	0
130	20231222	190200	1276289520	9750	9750	9750	9750	0
131	20231222	190100	1276289520	9750	9750	9750	9750	0
132	20231222	190000	1276289520	9750	9750	9750	9750	0
133	20231222	185900	1276289520	9750	9750	9750	9750	0
134	20231222	185800	1276289520	9750	9750	9750	9750	0
135	20231222	185700	1276289520	9750	9750	9750	9750	0
136	20231222	185600	1276289520	9750	9750	9750	9750	0
137	20231222	185500	1276289520	9750	9750	9750	9750	0
138	20231222	185400	1276289520	9750	9750	9750	9750	0
139	20231222	185300	1276289520	9750	9750	9750	9750	0
140	20231222	185200	1276289520	9750	9750	9750	9750	0
141	20231222	185100	1276289520	9750	9750	9750	9750	0
142	20231222	185000	1276289520	9750	9750	9750	9750	0
143	20231222	184900	1276289520	9750	9750	9750	9750	0
144	20231222	184800	1276289520	9750	9750	9750	9750	0
145	20231222	184700	1276289520	9750	9750	9750	9750	0
146	20231222	184600	1276289520	9750	9750	9750	9750	0
147	20231222	184500	1276289520	9750	9750	9750	9750	0
148	20231222	184400	1276289520	9750	9750	9750	9750	0
149	20231222	184300	1276289520	9750	9750	9750	9750	0
150	20231222	184200	1276289520	9750	9750	9750	9750	0
151	20231222	184100	1276289520	9750	9750	9750	9750	0
152	20231222	184000	1276289520	9750	9750	9750	9750	5259
153	20231222	183900	1276289520	9750	9750	9750	9750	0
154	20231222	183800	1276289520	9750	9750	9750	9750	0
155	20231222	183700	1276289520	9750	9750	9750	9750	0
156	20231222	183600	1276289520	9750	9750	9750	9750	0
157	20231222	183500	1276289520	9750	9750	9750	9750	0
158	20231222	183400	1276289520	9750	9750	9750	9750	0
159	20231222	183300	1276289520	9750	9750	9750	9750	0
160	20231222	183200	1276289520	9750	9750	9750	9750	0
161	20231222	183100	1276289520	9750	9750	9750	9750	0
162	20231222	183000	1276289520	9750	9750	9750	9750	0
163	20231222	182900	1276289520	9750	9750	9750	9750	0
164	20231222	182800	1276289520	9750	9750	9750	9750	0
165	20231222	182700	1276289520	9750	9750	9750	9750	0
166	20231222	182600	1276289520	9750	9750	9750	9750	0
167	20231222	182500	1276289520	9750	9750	9750	9750	0
168	20231222	182400	1276289520	9750	9750	9750	9750	0
169	20231222	182300	1276289520	9750	9750	9750	9750	0
170	20231222	182200	1276289520	9750	9750	9750	9750	0
171	20231222	182100	1276289520	9750	9750	9750	9750	0
172	20231222	182000	1276289520	9750	9750	9750	9750	0
173	20231222	181900	1276289520	9750	9750	9750	9750	0
174	20231222	181800	1276289520	9750	9750	9750	9750	0
175	20231222	181700	1276289520	9750	9750	9750	9750	0
176	20231222	181600	1276289520	9750	9750	9750	9750	0
177	20231222	181500	1276289520	9750	9750	9750	9750	0
178	20231222	181400	1276289520	9750	9750	9750	9750	0
179	20231222	181300	1276289520	9750	9750	9750	9750	0
180	20231222	181200	1276289520	9750	9750	9750	9750	0
181	20231222	181100	1276289520	9750	9750	9750	9750	0
182	20231222	181000	1276289520	9750	9750	9750	9750	5259
183	20231222	180900	1276289520	9750	9750	9750	9750	0
184	20231222	180800	1276289520	9750	9750	9750	9750	0
185	20231222	180700	1276289520	9750	9750	9750	9750	0
186	20231222	180600	1276289520	9750	9750	9750	9750	0
187	20231222	180500	1276289520	9750	9750	9750	9750	0
188	20231222	180400	1276289520	9750	9750	9750	9750	0
189	20231222	180300	1276289520	9750	9750	9750	9750	0
190	20231222	180200	1276289520	9750	9750	9750	9750	0
191	20231222	180100	1276289520	9750	9750	9750	9750	0
192	20231222	180000	1276289520	9750	9750	9750	9750	0
193	20231222	175900	1276289520	9750	9750	9750	9750	0
194	20231222	175800	1276289520	9750	9750	9750	9750	0
195	20231222	175700	1276289520	9750	9750	9750	9750	0
196	20231222	175600	1276289520	9750	9750	9750	9750	0
197	20231222	175500	1276289520	9750	9750	9750	9750	0
198	20231222	175400	1276289520	9750	9750	9750	9750	0
199	20231222	175300	1276289520	9750	9750	9750	9750	0
200	20231222	175200	1276289520	9750	9750	9750	9750	0
201	20231222	175100	1276289520	9750	9750	9750	9750	0
202	20231222	175000	1276289520	9750	9750	9750	9750	0
203	20231222	174900	1276289520	9750	9750	9750	9750	0
204	20231222	174800	1276289520	9750	9750	9750	9750	0
205	20231222	174700	1276289520	9750	9750	9750	9750	0
206	20231222	174600	1276289520	9750	9750	9750	9750	0
207	20231222	174500	1276289520	9750	9750	9750	9750	0
208	20231222	174400	1276289520	9750	9750	9750	9750	0
209	20231222	174300	1276289520	9750	9750	9750	9750	0
210	20231222	174200	1276289520	9750	9750	9750	9750	0
211	20231222	174100	1276289520	9750	9750	9750	9750	0
212	20231222	174000	1276289520	9750	9750	9750	9750	5259
213	20231222	173900	1276289520	9750	9750	9750	9750	0
214	20231222	173800	1276289520	9750	9750	9750	9750	0
215	20231222	173700	1276289520	9750	9750	9750	9750	0
216	20231222	173600	1276289520	9750	9750	9750	9750	0
217	20231222	173500	1276289520	9750	9750	9750	9750	0
218	20231222	173400	1276289520	9750	9750	9750	9750	0
219	20231222	173300	1276289520	9750	9750	9750	9750	0
220	20231222	173200	1276289520	9750	9750	9750	9750	0
221	20231222	173100	1276289520	9750	9750	9750	9750	0
222	20231222	173000	1276289520	9750	9750	9750	9750	0
223	20231222	172900	1276289520	9750	9750	9750	9750	0
224	20231222	172800	1276289520	9750	9750	9750	9750	0
225	20231222	172700	1276289520	9750	9750	9750	9750	0
226	20231222	172600	1276289520	9750	9750	9750	9750	0
227	20231222	172500	1276289520	9750	9750	9750	9750	0
228	20231222	172400	1276289520	9750	9750	9750	9750	0
229	20231222	172300	1276289520	9750	9750	9750	9750	0
230	20231222	172200	1276289520	9750	9750	9750	9750	0
231	20231222	172100	1276289520	9750	9750	9750	9750	0
232	20231222	172000	1276289520	9750	9750	9750	9750	0
233	20231222	171900	1276289520	9750	9750	9750	9750	0
234	20231222	171800	1276289520	9750	9750	9750	9750	0
235	20231222	171700	1276289520	9750	9750	9750	9750	0
236	20231222	171600	1276289520	9750	9750	9750	9750	0
237	20231222	171500	1276289520	9750	9750	9750	9750	0
238	20231222	171400	1276289520	9750	9750	9750	9750	0
239	20231222	171300	1276289520	9750	9750	9750	9750	0
240	20231222	171200	1276289520	9750	9750	9750	9750	0
241	20231222	171100	1276289520	9750	9750	9750	9750	0
242	20231222	171000	1276289520	9750	9750	9750	9750	5259
243	20231222	170900	1276289520	9750	9750	9750	9750	0
244	20231222	170800	1276289520	9750	9750	9750	9750	0
245	20231222	170700	1276289520	9750	9750	9750	9750	0
246	20231222	170600	1276289520	9750	9750	9750	9750	0
247	20231222	170500	1276289520	9750	9750	9750	9750	0
248	20231222	170400	1276289520	9750	9750	9750	9750	0
249	20231222	170300	1276289520	9750	9750	9750	9750	0
250	20231222	170200	1276289520	9750	9750	9750	9750	0
251	20231222	170100	1276289520	9750	9750	9750	9750	0
252	20231222	170000	1276289520	9750	9750	9750	9750	0
253	20231222	165900	1276289520	9750	9750	9750	9750	0
254	20231222	165800	1276289520	9750	9750	9750	9750	0
255	20231222	165700	1276289520	9750	9750	9750	9750	0
256	20231222	165600	1276289520	9750	9750	9750	9750	0
257	20231222	165500	1276289520	9750	9750	9750	9750	0
258	20231222	165400	1276289520	9750	9750	9750	9750	0
259	20231222	165300	1276289520	9750	9750	9750	9750	0
260	20231222	165200	1276289520	9750	9750	9750	9750	0
261	20231222	165100	1276289520	9750	9750	9750	9750	0
262	20231222	165000	1276289520	9750	9750	9750	9750	0
263	20231222	164900	1276289520	9750	9750	9750	9750	0
264	20231222	164800	1276289520	9750	9750	9750	9750	0
265	20231222	164700	1276289520	9750	9750	9750	9750	0
266	20231222	164600	1276289520	9750	9750	9750	9750	0
267	20231222	164500	1276289520	9750	9750	9750	9750	0
268	20231222	164400	1276289520	9750	9750	9750	9750	0
269	20231222	164300	1276289520	9750	9750	9750	9750	0
270	20231222	164200	1276289520	9750	9750	9750	9750	0
271	20231222	164100	1276289520	9750	9750	9750	9750	0
272	20231222	164000	1276289520	9750	9750	9750	9750	5259
273	20231222	163900	1276289520	9750	9750	9750	9750	0
274	20231222	163800	1276289520	9750	9750	9750	9750	0
275	20231222	163700	1276289520	9750	9750	9750	9750	0
276	20231222	163600	1276289520	9750	9750	9750	9750	0
277	20231222	163500	1276289520	9750	9750	9750	9750	0
278	20231222	163400	1276289520	9750	9750	9750	9750	0
279	20231222	163300	1276289520	9750	9750	9750	9750	0
280	20231222	163200	1276289520	9750	9750	9750	9750	0
281	20231222	163100	1276289520	9750	9750	9750	9750	0
282	20231222	163000	1276289520	9750	9750	9750	9750	0
283	20231222	162900	1276289520	9750	9750	9750	9750	0
284	20231222	162800	1276289520	9750	9750	9750	9750	0
285	20231222	162700	1276289520	9750	9750	9750	9750	0
286	20231222	162600	1276289520	9750	9750	9750	9750	0
287	20231222	162500	1276289520	9750	9750	9750	9750	0
288	20231222	162400	1276289520	9750	9750	9750	9750	0
289	20231222	162300	1276289520	9750	9750	9750	9750	0
290	20231222	162200	1276289520	9750	9750	9750	9750	0
291	20231222	162100	1276289520	9750	9750	9750	9750	0
292	20231222	162000	1276289520	9750	9750	9750	9750	0
293	20231222	161900	1276289520	9750	9750	9750	9750	0
294	20231222	161800	1276289520	9750	9750	9750	9750	0
295	20231222	161700	1276289520	9750	9750	9750	9750	0
296	20231222	161600	1276289520	9750	9750	9750	9750	0
297	20231222	161500	1276289520	9750	9750	9750	9750	0
298	20231222	161400	1276289520	9750	9750	9750	9750	0
299	20231222	161300	1276289520	9750	9750	9750	9750	0
300	20231222	161200	1276289520	9750	9750	9750	9750	0
301	20231222	161100	1276289520	9750	9750	9750	9750	0
302	20231222	161000	1276289520	9750	9750	9750	9750	5259
303	20231222	160900	1276289520	9750	9750	9750	9750	0
304	20231222	160800	1276289520	9750	9750	9750	9750	0
305	20231222	160700	1276289520	9750	9750	9750	9750	0
306	20231222	160600	1276289520	9750	9750	9750	9750	0
307	20231222	160500	1276289520	9750	9750	9750	9750	0
308	20231222	160400	1276289520	9750	9750	9750	9750	0
309	20231222	160300	1276289520	9750	9750	9750	9750	0
310	20231222	160200	1276289520	9750	9750	9750	9750	0
311	20231222	160100	1276289520	9750	9750	9750	9750	0
312	20231222	160000	1276289520	9750	9750	9750	9750	0
313	20231222	155900	1276289520	9750	9750	9750	9750	0
314	20231222	155800	1276289520	9750	9750	9750	9750	0
315	20231222	155700	1276289520	9750	9750	9750	9750	0
316	20231222	155600	1276289520	9750	9750	9750	9750	0
317	20231222	155500	1276289520	9750	9750	9750	9750	0
318	20231222	155400	1276289520	9750	9750	9750	9750	0
319	20231222	155300	1276289520	9750	9750	9750	9750	0
320	20231222	155200	1276289520	9750	9750	9750	9750	0
321	20231222	155100	1276289520	9750	9750	9750	9750	0
322	20231222	155000	1276289520	9750	9750	9750	9750	0
323	20231222	154900	1276289520	9750	9750	9750	9750	0
324	20231222	154800	1276289520	9750	9750	9750	9750	0
325	20231222	154700	1276289520	9750	9750	9750	9750	0
326	20231222	154600	1276289520	9750	9750	9750	9750	0
327	20231222	154500	1276289520	9750	9750	9750	9750	0
328	20231222	154400	1276289520	9750	9750	9750	9750	0
329	20231222	154300	1276289520	9750	9750	9750	9750	0
330	20231222	154200	1276289520	9750	9750	9750	9750	0
331	20231222	154100	1276289520	9750	9750	9750	9750	0
332	20231222	154000	1276289520	9750	9750	9750	9750	5259
333	20231222	153900	1276289520	9750	9750	9750	9750	0
334	20231222	153800	1276289520	9750	9750	9750	9750	0
335	20231222	153700	1276289520	9750	9750	9750	9750	0
336	20231222	153600	1276289520	9750	9750	9750	9750	0
337	20231222	153500	1276289520	9750	9750	9750	9750	0
338	20231222	153400	1276289520	9750	9750	9750	9750	0
339	20231222	153300	1276289520	9750	9750	9750	9750	0
340	20231222	153200	1276289520	9750	9750	9750	9750	0
341	20231222	153100	1276289520	9750	9750	9750	9750	0
342	20231222	153000	1276289520	9750	9750	9750	9750	5259
343	20231222	152900	1225014270	9770	9770	9770	9770	0
344	20231222	152800	1225014270	9770	9770	9770	9770	0
345	20231222	152700	1225014270	9770	9770	9770	9770	0
346	20231222	152600	1225014270	9770	9770	9770	9770	0
347	20231222	152500	1225014270	9770	9770	9770	9770	0
348	20231222	152400	1225014270	9770	9770	9770	9770	0
349	20231222	152300	1225014270	9770	9770	9770	9770	0
350	20231222	152200	1225014270	9770	9770	9770	9770	0
351	20231222	152100	1225014270	9770	9770	9770	9770	0
352	20231222	152000	1225014270	9770	9770	9770	9770	0
353	20231222	151900	1225014270	9770	9770	9770	9760	1897
354	20231222	151800	1206492210	9770	9770	9780	9770	944
355	20231222	151700	1197269320	9780	9780	9780	9770	620
356	20231222	151600	1191211780	9780	9770	9780	9770	704
357	20231222	151500	1184327970	9780	9780	9780	9770	86
358	20231222	151400	1183487040	9780	9780	9780	9770	819
359	20231222	151300	1175484840	9780	9780	9780	9780	241
360	20231222	151200	1173127860	9780	9790	9790	9780	199
361	20231222	151100	1171181530	9780	9790	9790	9780	1104
362	20231222	151000	1160382380	9790	9790	9790	9790	85
363	20231222	150900	1159550230	9790	9790	9800	9780	117
364	20231222	150800	1158405300	9790	9790	9790	9790	438
365	20231222	150700	1154117280	9790	9800	9800	9790	1276
366	20231222	150600	1141624990	9810	9800	9810	9800	180
367	20231222	150500	1139859980	9800	9800	9800	9800	156
368	20231222	150400	1138331180	9820	9810	9820	9810	49
369	20231222	150300	1137850380	9810	9820	9820	9810	32
370	20231222	150200	1137536150	9820	9820	9820	9820	36
371	20231222	150100	1137182630	9800	9800	9800	9800	0
372	20231222	150000	1137182630	9800	9800	9800	9800	1246
373	20231222	145900	1124971830	9800	9800	9800	9800	131
374	20231222	145800	1123688030	9800	9790	9800	9790	399
375	20231222	145700	1119778760	9800	9800	9800	9800	1079
376	20231222	145600	1109204560	9810	9800	9810	9800	170
377	20231222	145500	1107537470	9800	9800	9800	9790	320
378	20231222	145400	1104403960	9800	9820	9820	9800	3015
379	20231222	145300	1074853050	9820	9820	9820	9820	13
380	20231222	145200	1074725390	9810	9820	9820	9810	117
381	20231222	145100	1073577510	9830	9810	9830	9800	1552
382	20231222	145000	1058364650	9800	9830	9830	9800	3240
383	20231222	144900	1026566830	9830	9830	9830	9830	0
384	20231222	144800	1026566830	9830	9830	9830	9830	410
385	20231222	144700	1022536530	9840	9840	9840	9840	101
386	20231222	144600	1021542690	9840	9840	9840	9840	71
387	20231222	144500	1020844050	9840	9840	9840	9840	0
388	20231222	144400	1020844050	9840	9840	9840	9840	0
389	20231222	144300	1020844050	9840	9840	9840	9840	0
390	20231222	144200	1020844050	9840	9830	9840	9830	209
391	20231222	144100	1018787540	9840	9840	9840	9840	189
392	20231222	144000	1016927780	9840	9840	9840	9840	93
393	20231222	143900	1016012660	9850	9860	9860	9850	125
394	20231222	143800	1014781310	9860	9880	9880	9860	103
395	20231222	143700	1013765410	9880	9880	9880	9880	70
396	20231222	143600	1013073810	9880	9880	9880	9880	8
397	20231222	143500	1012994770	9890	9890	9890	9890	19
398	20231222	143400	1012806860	9890	9860	9890	9850	168
399	20231222	143300	1011151920	9850	9850	9850	9850	11
400	20231222	143200	1011043570	9840	9840	9840	9840	0
401	20231222	143100	1011043570	9840	9840	9840	9840	14
402	20231222	143000	1010905810	9840	9840	9840	9840	31
403	20231222	142900	1010600770	9840	9840	9840	9840	11
404	20231222	142800	1010492530	9830	9870	9870	9830	900
405	20231222	142700	1001625830	9910	9870	9910	9870	79
406	20231222	142600	1000845240	9870	9860	9870	9860	3
407	20231222	142500	1000815650	9860	9860	9860	9860	31
408	20231222	142400	1000509990	9860	9860	9860	9860	21
409	20231222	142300	1000302930	9830	9830	9830	9830	51
410	20231222	142200	999801600	9840	9840	9860	9840	151
411	20231222	142100	998315740	9840	9840	9840	9840	13
412	20231222	142000	998187820	9840	9840	9840	9840	0
413	20231222	141900	998187820	9840	9840	9840	9840	100
414	20231222	141800	997203820	9840	9860	9860	9840	47
415	20231222	141700	996741320	9840	9860	9860	9840	301
416	20231222	141600	993777480	9850	9870	9870	9850	87
417	20231222	141500	992919470	9870	9880	9920	9870	596
418	20231222	141400	987035750	9890	9890	9890	9890	21
419	20231222	141300	986828060	9890	9900	9900	9890	168
420	20231222	141200	985165860	9920	9910	9920	9910	4
421	20231222	141100	985126210	9910	9910	9910	9910	0
422	20231222	141000	985126210	9910	9910	9920	9910	46
423	20231222	140900	984670050	9920	9920	9920	9910	21
424	20231222	140800	984461740	9920	9890	9920	9890	337
425	20231222	140700	981121900	9890	9890	9890	9890	3
426	20231222	140600	981092230	9900	9890	9900	9890	12
427	20231222	140500	980973540	9890	9890	9890	9890	13
428	20231222	140400	980844970	9900	9880	9900	9880	7
429	20231222	140300	980775710	9870	9880	9880	9870	158
430	20231222	140200	979214680	9860	9870	9870	9860	9
431	20231222	140100	979125930	9880	9880	9880	9880	11
432	20231222	140000	979017250	9880	9880	9880	9880	0
433	20231222	135900	979017250	9880	9880	9880	9880	1
434	20231222	135800	979007370	9880	9850	9880	9850	294
435	20231222	135700	976111340	9850	9870	9870	9850	56
436	20231222	135600	975559330	9880	9880	9880	9880	1
437	20231222	135500	975549450	9880	9880	9880	9880	0
438	20231222	135400	975549450	9880	9880	9880	9880	0
439	20231222	135300	975549450	9880	9880	9880	9880	0
440	20231222	135200	975549450	9880	9880	9880	9880	0
441	20231222	135100	975549450	9880	9880	9880	9880	15
442	20231222	135000	975401250	9880	9840	9880	9840	51
443	20231222	134900	974899370	9850	9850	9850	9850	54
444	20231222	134800	974367470	9850	9850	9850	9850	1
445	20231222	134700	974357620	9850	9850	9850	9850	0
446	20231222	134600	974357620	9850	9840	9850	9840	5
447	20231222	134500	974308380	9850	9850	9850	9850	1
448	20231222	134400	974298530	9850	9850	9850	9850	1
449	20231222	134300	974288680	9850	9850	9850	9850	5
450	20231222	134200	974239430	9850	9850	9850	9850	0
451	20231222	134100	974239430	9850	9850	9850	9850	110
452	20231222	134000	973155930	9850	9850	9850	9850	0
453	20231222	133900	973155930	9850	9830	9850	9830	28
454	20231222	133800	972880670	9830	9830	9830	9830	352
455	20231222	133700	969420510	9830	9840	9840	9830	325
456	20231222	133600	966225750	9830	9840	9840	9830	429
457	20231222	133500	962008170	9830	9830	9830	9830	0
458	20231222	133400	962008170	9830	9840	9840	9830	36
459	20231222	133300	961654040	9840	9830	9840	9830	51
460	20231222	133200	961152630	9840	9840	9840	9840	10
461	20231222	133100	961054230	9840	9840	9840	9840	105
462	20231222	133000	960021030	9830	9830	9830	9830	0
463	20231222	132900	960021030	9830	9840	9840	9830	174
464	20231222	132800	958308890	9840	9850	9850	9840	366
465	20231222	132700	954706940	9850	9890	9890	9850	8
466	20231222	132600	954627980	9900	9900	9900	9900	0
467	20231222	132500	954627980	9900	9900	9900	9900	0
468	20231222	132400	954627980	9900	9890	9900	9840	2377
469	20231222	132300	931121460	9900	9900	9900	9900	0
470	20231222	132200	931121460	9900	9900	9900	9900	0
471	20231222	132100	931121460	9900	9900	9900	9900	1
472	20231222	132000	931111560	9900	9900	9900	9900	2
473	20231222	131900	931091760	9890	9890	9890	9890	27
474	20231222	131800	930824730	9900	9900	9900	9900	0
475	20231222	131700	930824730	9900	9900	9900	9900	226
476	20231222	131600	928587330	9910	9910	9910	9910	0
477	20231222	131500	928587330	9910	9910	9910	9910	0
478	20231222	131400	928587330	9910	9910	9910	9910	1
479	20231222	131300	928577420	9840	9840	9840	9840	0
480	20231222	131200	928577420	9840	9850	9850	9840	100
481	20231222	131100	927593110	9840	9840	9840	9840	0
482	20231222	131000	927593110	9840	9840	9840	9840	0
483	20231222	130900	927593110	9840	9850	9850	9840	8
484	20231222	130800	927514340	9870	9910	9920	9870	47
485	20231222	130700	927050200	9870	9870	9870	9870	30
486	20231222	130600	926754100	9870	9860	9870	9840	234
487	20231222	130500	924449480	9840	9840	9840	9840	1000
488	20231222	130400	914609480	9850	9860	9860	9850	903
489	20231222	130300	905714780	9850	9850	9850	9850	0
490	20231222	130200	905714780	9850	9860	9860	9850	150
491	20231222	130100	904237210	9860	9860	9860	9860	1
492	20231222	130000	904227350	9860	9860	9860	9860	12
493	20231222	125900	904109030	9860	9880	9880	9860	160
494	20231222	125800	902530600	9870	9890	9890	9870	65
495	20231222	125700	901888350	9890	9910	9910	9890	155
496	20231222	125600	900353890	9910	9910	9910	9910	666
497	20231222	125500	893753830	9910	9910	9910	9910	100
498	20231222	125400	892762830	9920	9940	9940	9920	64
499	20231222	125300	892127670	9940	9940	9940	9940	6
500	20231222	125200	892068030	9940	9940	9940	9940	0
501	20231222	125100	892068030	9940	9940	9940	9930	332
502	20231222	125000	888768370	9940	9940	9940	9940	1
503	20231222	124900	888758430	9920	9920	9920	9910	303
504	20231222	124800	885755650	9950	9940	9950	9920	35
505	20231222	124700	885408360	9920	9920	9920	9920	0
506	20231222	124600	885408360	9920	9920	9920	9920	0
507	20231222	124500	885408360	9920	9920	9920	9920	3
508	20231222	124400	885378600	9900	9900	9900	9900	6
509	20231222	124300	885319200	9900	9950	9960	9900	32
510	20231222	124200	885000890	9950	9950	9950	9950	31
511	20231222	124100	884692440	9900	9900	9900	9900	0
512	20231222	124000	884692440	9900	9960	9960	9900	67
513	20231222	123900	884029080	9960	9950	9960	9950	2
514	20231222	123800	884009170	9900	9960	9960	9900	219
515	20231222	123700	881839340	9960	9960	9960	9950	11
516	20231222	123600	881729840	9960	9920	9960	9920	549
517	20231222	123500	876267340	9920	9910	9920	9910	46
518	20231222	123400	875811340	9910	9910	9910	9900	42
519	20231222	123300	875395520	9910	9910	9910	9910	55
520	20231222	123200	874850470	9910	9910	9910	9900	32
521	20231222	123100	874533440	9900	9900	9900	9900	1766
522	20231222	123000	857050040	9900	9890	9900	9890	82
523	20231222	122900	856238340	9900	9880	9900	9880	1000
524	20231222	122800	846352450	9880	9880	9880	9880	0
525	20231222	122700	846352450	9880	9880	9880	9880	0
526	20231222	122600	846352450	9880	9860	9880	9860	426
527	20231222	122500	842146280	9860	9860	9860	9860	33
528	20231222	122400	841820900	9860	9860	9860	9860	303
529	20231222	122300	838833320	9860	9860	9860	9860	0
530	20231222	122200	838833320	9860	9860	9860	9860	55
531	20231222	122100	838291020	9850	9850	9850	9850	90
532	20231222	122000	837404520	9850	9850	9850	9850	1
533	20231222	121900	837394670	9840	9840	9840	9830	219
534	20231222	121800	835239720	9840	9840	9840	9840	213
535	20231222	121700	833143800	9840	9850	9850	9840	205
536	20231222	121600	831126500	9850	9840	9850	9840	106
537	20231222	121500	830083450	9840	9850	9850	9840	5
538	20231222	121400	830034240	9830	9830	9830	9830	0
539	20231222	121300	830034240	9830	9840	9840	9830	355
540	20231222	121200	826544580	9850	9850	9850	9850	0
541	20231222	121100	826544580	9850	9830	9850	9830	108
542	20231222	121000	825482920	9830	9830	9830	9820	8
543	20231222	120900	825404290	9830	9830	9830	9830	79
544	20231222	120800	824627720	9830	9830	9830	9830	25
545	20231222	120700	824381970	9830	9820	9830	9820	46
546	20231222	120600	823930230	9830	9830	9830	9830	0
547	20231222	120500	823930230	9830	9840	9840	9820	985
548	20231222	120400	814245660	9850	9850	9850	9850	2
549	20231222	120300	814225960	9850	9850	9850	9850	0
550	20231222	120200	814225960	9850	9840	9850	9840	101
551	20231222	120100	813232110	9850	9850	9850	9850	90
552	20231222	120000	812345610	9850	9850	9850	9850	218
553	20231222	115900	810198310	9850	9850	9850	9850	39
554	20231222	115800	809814160	9850	9850	9850	9850	334
555	20231222	115700	806524260	9860	9860	9860	9860	0
556	20231222	115600	806524260	9860	9850	9860	9850	15
557	20231222	115500	806376460	9860	9860	9860	9860	5
558	20231222	115400	806327160	9860	9860	9860	9860	15
559	20231222	115300	806179260	9860	9860	9860	9860	11
560	20231222	115200	806070800	9860	9860	9860	9860	0
561	20231222	115100	806070800	9860	9860	9860	9860	0
562	20231222	115000	806070800	9860	9850	9860	9850	2
563	20231222	114900	806051090	9850	9840	9850	9840	43
564	20231222	114800	805627860	9840	9840	9850	9840	66
565	20231222	114700	804977920	9850	9850	9850	9850	0
566	20231222	114600	804977920	9850	9850	9850	9850	16
567	20231222	114500	804820320	9850	9850	9850	9850	65
568	20231222	114400	804180070	9840	9840	9840	9840	631
569	20231222	114300	797971030	9840	9840	9840	9840	100
570	20231222	114200	796987030	9840	9840	9840	9840	12
571	20231222	114100	796868950	9840	9840	9840	9840	12
572	20231222	114000	796750870	9840	9840	9840	9840	10
573	20231222	113900	796652470	9840	9830	9840	9830	61
574	20231222	113800	796052460	9820	9820	9820	9820	0
575	20231222	113700	796052460	9820	9820	9820	9820	3
576	20231222	113600	796023000	9820	9820	9830	9820	506
577	20231222	113500	791054070	9830	9830	9830	9830	565
578	20231222	113400	785500120	9840	9840	9840	9840	1
579	20231222	113300	785490280	9840	9840	9840	9840	0
580	20231222	113200	785490280	9840	9840	9840	9840	10
581	20231222	113100	785391880	9840	9840	9840	9840	0
582	20231222	113000	785391880	9840	9830	9840	9830	34
583	20231222	112900	785057650	9830	9820	9830	9820	612
584	20231222	112800	779041700	9820	9830	9830	9820	53
585	20231222	112700	778521140	9830	9830	9830	9830	296
586	20231222	112600	775611460	9830	9840	9840	9830	153
587	20231222	112500	774106440	9840	9830	9840	9830	50
588	20231222	112400	773614920	9830	9830	9830	9830	34
589	20231222	112300	773280700	9850	9850	9850	9850	2
590	20231222	112200	773261000	9820	9820	9820	9820	7
591	20231222	112100	773192260	9850	9820	9850	9820	9
592	20231222	112000	773103850	9820	9800	9860	9800	9
593	20231222	111900	773015450	9800	9800	9800	9800	8
594	20231222	111800	772937050	9800	9830	9860	9800	1018
595	20231222	111700	762953510	9830	9830	9830	9830	9
596	20231222	111600	762865040	9830	9840	9840	9830	29
597	20231222	111500	762579760	9850	9850	9850	9850	1
598	20231222	111400	762569910	9810	9840	9840	9810	12
599	20231222	111300	762452070	9800	9810	9810	9800	528
600	20231222	111200	757275450	9810	9810	9840	9810	35
601	20231222	111100	756932040	9810	9860	9860	9810	10
602	20231222	111000	756833840	9810	9810	9810	9800	219
603	20231222	110900	754686640	9810	9820	9820	9810	1134
604	20231222	110800	743559710	9820	9830	9830	9800	5720
605	20231222	110700	687445310	9830	9840	9840	9830	371
606	20231222	110600	683798350	9830	9830	9830	9830	52
607	20231222	110500	683287190	9830	9850	9850	9830	312
608	20231222	110400	680217630	9860	9840	9860	9840	27
609	20231222	110300	679951750	9840	9840	9840	9840	405
610	20231222	110200	675966550	9840	9840	9840	9840	268
611	20231222	110100	673329430	9840	9830	9840	9830	11
612	20231222	110000	673221280	9830	9820	9830	9820	1106
613	20231222	105900	662360260	9820	9820	9820	9810	136
614	20231222	105800	661024820	9820	9810	9820	9810	59
615	20231222	105700	660445720	9820	9840	9840	9820	205
616	20231222	105600	658432320	9840	9840	9850	9840	52
617	20231222	105500	657920330	9840	9850	9850	9840	11
618	20231222	105400	657812060	9840	9840	9850	9840	123
619	20231222	105300	656601730	9840	9820	9840	9820	110
620	20231222	105200	655520500	9830	9830	9830	9820	469
621	20231222	105100	650914210	9830	9830	9830	9830	4
622	20231222	105000	650874890	9820	9830	9830	9820	69
623	20231222	104900	650197190	9830	9820	9840	9820	199
624	20231222	104800	648241990	9820	9820	9820	9810	2002
625	20231222	104700	628600060	9820	9830	9830	9820	1987
626	20231222	104600	609087210	9820	9820	9820	9820	8
627	20231222	104500	609008650	9820	9830	9830	9820	349
628	20231222	104400	605579980	9820	9840	9840	9820	355
629	20231222	104300	602090360	9830	9830	9840	9830	33
630	20231222	104200	601765770	9850	9850	9850	9830	2141
631	20231222	104100	580713620	9850	9840	9850	9830	39
632	20231222	104000	580329760	9840	9830	9840	9830	152
633	20231222	103900	578834160	9840	9830	9840	9830	72
634	20231222	103800	578125880	9830	9860	9860	9830	670
635	20231222	103700	571534970	9850	9850	9850	9850	8
636	20231222	103600	571456170	9850	9850	9850	9850	68
637	20231222	103500	570786370	9840	9840	9850	9840	109
638	20231222	103400	569712810	9840	9850	9850	9840	322
639	20231222	103300	566543540	9840	9840	9850	9840	44
640	20231222	103200	566110260	9840	9850	9850	9840	1227
641	20231222	103100	554036570	9840	9850	9850	9840	210
642	20231222	103000	551968150	9830	9850	9880	9830	1091
643	20231222	102900	541230390	9840	9900	9900	9840	19
644	20231222	102800	541042770	9840	9830	9840	9830	37
645	20231222	102700	540678770	9830	9840	9840	9830	88
646	20231222	102600	539813340	9830	9840	9840	9830	321
647	20231222	102500	536655030	9830	9840	9840	9830	47
648	20231222	102400	536192630	9840	9840	9850	9840	444
649	20231222	102300	531822670	9830	9900	9900	9830	1618
650	20231222	102200	515881490	9890	9890	9890	9890	348
651	20231222	102100	512439770	9890	9890	9890	9890	0
652	20231222	102000	512439770	9890	9890	9890	9890	308
653	20231222	101900	509393650	9890	9900	9900	9850	3242
654	20231222	101800	477408790	9890	9890	9890	9890	8
655	20231222	101700	477329670	9890	9890	9910	9890	348
656	20231222	101600	473887930	9890	9890	9890	9890	713
657	20231222	101500	466836360	9900	9910	9910	9900	256
658	20231222	101400	464301920	9900	9900	9900	9900	108
659	20231222	101300	463232720	9900	9900	9900	9890	43
660	20231222	101200	462807100	9900	9890	9900	9890	182
661	20231222	101100	461006110	9890	9900	9900	9890	236
662	20231222	101000	458671020	9900	9910	9910	9900	101
663	20231222	100900	457671110	9890	9900	9900	9890	119
664	20231222	100800	456493090	9900	9900	9910	9900	202
665	20231222	100700	454493260	9900	9920	9920	9900	389
666	20231222	100600	450634940	9910	9900	9910	9900	153
667	20231222	100500	449120190	9900	9900	9900	9900	138
668	20231222	100400	447753990	9900	9890	9900	9890	20
669	20231222	100300	447556020	9880	9890	9890	9880	104
670	20231222	100200	446527540	9890	9890	9890	9890	908
671	20231222	100100	437547420	9890	9900	9900	9890	109
672	20231222	100000	436469380	9900	9910	9910	9900	338
673	20231222	095900	433122820	9910	9910	9920	9910	47
674	20231222	095800	432657040	9920	9920	9920	9920	184
675	20231222	095700	430831760	9920	9910	9920	9910	28
676	20231222	095600	430554010	9910	9920	9920	9910	20
677	20231222	095500	430355700	9920	9900	9920	9900	179
678	20231222	095400	428580360	9890	9880	9890	9880	167
679	20231222	095300	426929510	9880	9860	9880	9860	178
680	20231222	095200	425172670	9850	9850	9850	9850	0
681	20231222	095100	425172670	9850	9840	9870	9840	131
682	20231222	095000	423881620	9840	9850	9850	9840	84
683	20231222	094900	423054760	9840	9820	9850	9820	1153
684	20231222	094800	411712980	9820	9830	9840	9820	656
685	20231222	094700	405270850	9820	9830	9830	9820	849
686	20231222	094600	396930120	9830	9830	9830	9830	1407
687	20231222	094500	383099310	9830	9840	9840	9830	143
688	20231222	094400	381693100	9840	9830	9840	9830	2069
689	20231222	094300	361354740	9830	9840	9840	9830	211
690	20231222	094200	359279410	9830	9840	9840	9830	1716
691	20231222	094100	342406170	9840	9860	9860	9840	757
692	20231222	094000	334952730	9860	9850	9860	9850	286
693	20231222	093900	332133270	9860	9870	9870	9850	142
694	20231222	093800	330732490	9870	9880	9880	9870	2744
695	20231222	093700	303622250	9870	9890	9890	9850	1069
696	20231222	093600	293067680	9890	9920	9920	9890	1081
697	20231222	093500	282365720	9900	9950	9950	9900	1625
698	20231222	093400	266251410	9940	9950	9950	9940	292
699	20231222	093300	263347020	9960	9970	9970	9950	83
700	20231222	093200	262520220	9970	9990	9990	9970	2
701	20231222	093100	262500260	9990	9990	9990	9940	14
702	20231222	093000	262360800	9990	9920	9990	9920	11
703	20231222	092900	262251490	9960	9910	9990	9910	62
704	20231222	092800	261635460	9920	9950	9950	9910	3090
705	20231222	092700	230954750	9950	9950	9950	9950	53
706	20231222	092600	230427400	9950	9950	9950	9950	11
707	20231222	092500	230317950	9940	9950	9950	9940	1019
708	20231222	092400	220180490	9950	9990	10000	9950	798
709	20231222	092300	212227690	10000	10000	10000	10000	404
710	20231222	092200	208187690	10030	10030	10030	10000	531
711	20231222	092100	202876850	10000	10050	10050	10000	657
712	20231222	092000	196276680	10040	10060	10060	10040	871
713	20231222	091900	187517840	10060	10040	10060	10040	2178
714	20231222	091800	165628620	10040	10000	10040	10000	441
715	20231222	091700	161205780	10000	9980	10000	9980	520
716	20231222	091600	156015350	9980	9970	9980	9960	588
717	20231222	091500	150149420	9980	9980	9980	9960	256
718	20231222	091400	147594640	9950	9970	9970	9950	581
719	20231222	091300	141810910	9980	9930	9980	9930	35
720	20231222	091200	141463260	9930	9940	9980	9930	701
721	20231222	091100	134493280	9930	9980	9980	9930	2012
722	20231222	091000	114467700	9980	9980	9980	9980	320
723	20231222	090900	111274100	9980	9990	9990	9980	585
724	20231222	090800	105433110	9990	9990	9990	9990	417
725	20231222	090700	101267280	9990	9960	9990	9960	525
726	20231222	090600	96034330	9960	9960	9960	9920	1133
727	20231222	090500	84782750	9960	9930	9960	9930	473
728	20231222	090400	80082600	9930	9930	9970	9910	807
729	20231222	090300	72067610	9910	9920	9920	9910	1316
730	20231222	090200	59019710	9920	9920	9940	9920	1869
731	20231222	090100	40478280	9910	10060	10060	9910	2109
732	20231222	090000	19343640	10060	10040	10060	10040	1577