KissMeData/114810/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201000	1080636210	9150	9150	9150	9150	1968
3	20231219	200900	1080636210	9150	9150	9150	9150	0
4	20231219	200800	1080636210	9150	9150	9150	9150	0
5	20231219	200700	1080636210	9150	9150	9150	9150	0
6	20231219	200600	1080636210	9150	9150	9150	9150	0
7	20231219	200500	1080636210	9150	9150	9150	9150	0
8	20231219	200400	1080636210	9150	9150	9150	9150	0
9	20231219	200300	1080636210	9150	9150	9150	9150	0
10	20231219	200200	1080636210	9150	9150	9150	9150	0
11	20231219	200100	1080636210	9150	9150	9150	9150	0
12	20231219	200000	1080636210	9150	9150	9150	9150	0
13	20231219	195900	1080636210	9150	9150	9150	9150	0
14	20231219	195800	1080636210	9150	9150	9150	9150	0
15	20231219	195700	1080636210	9150	9150	9150	9150	0
16	20231219	195600	1080636210	9150	9150	9150	9150	0
17	20231219	195500	1080636210	9150	9150	9150	9150	0
18	20231219	195400	1080636210	9150	9150	9150	9150	0
19	20231219	195300	1080636210	9150	9150	9150	9150	0
20	20231219	195200	1080636210	9150	9150	9150	9150	0
21	20231219	195100	1080636210	9150	9150	9150	9150	0
22	20231219	195000	1080636210	9150	9150	9150	9150	0
23	20231219	194900	1080636210	9150	9150	9150	9150	0
24	20231219	194800	1080636210	9150	9150	9150	9150	0
25	20231219	194700	1080636210	9150	9150	9150	9150	0
26	20231219	194600	1080636210	9150	9150	9150	9150	0
27	20231219	194500	1080636210	9150	9150	9150	9150	0
28	20231219	194400	1080636210	9150	9150	9150	9150	0
29	20231219	194300	1080636210	9150	9150	9150	9150	0
30	20231219	194200	1080636210	9150	9150	9150	9150	0
31	20231219	194100	1080636210	9150	9150	9150	9150	0
32	20231219	194000	1080636210	9150	9150	9150	9150	1968
33	20231219	193900	1080636210	9150	9150	9150	9150	0
34	20231219	193800	1080636210	9150	9150	9150	9150	0
35	20231219	193700	1080636210	9150	9150	9150	9150	0
36	20231219	193600	1080636210	9150	9150	9150	9150	0
37	20231219	193500	1080636210	9150	9150	9150	9150	0
38	20231219	193400	1080636210	9150	9150	9150	9150	0
39	20231219	193300	1080636210	9150	9150	9150	9150	0
40	20231219	193200	1080636210	9150	9150	9150	9150	0
41	20231219	193100	1080636210	9150	9150	9150	9150	0
42	20231219	193000	1080636210	9150	9150	9150	9150	0
43	20231219	192900	1080636210	9150	9150	9150	9150	0
44	20231219	192800	1080636210	9150	9150	9150	9150	0
45	20231219	192700	1080636210	9150	9150	9150	9150	0
46	20231219	192600	1080636210	9150	9150	9150	9150	0
47	20231219	192500	1080636210	9150	9150	9150	9150	0
48	20231219	192400	1080636210	9150	9150	9150	9150	0
49	20231219	192300	1080636210	9150	9150	9150	9150	0
50	20231219	192200	1080636210	9150	9150	9150	9150	0
51	20231219	192100	1080636210	9150	9150	9150	9150	0
52	20231219	192000	1080636210	9150	9150	9150	9150	0
53	20231219	191900	1080636210	9150	9150	9150	9150	0
54	20231219	191800	1080636210	9150	9150	9150	9150	0
55	20231219	191700	1080636210	9150	9150	9150	9150	0
56	20231219	191600	1080636210	9150	9150	9150	9150	0
57	20231219	191500	1080636210	9150	9150	9150	9150	0
58	20231219	191400	1080636210	9150	9150	9150	9150	0
59	20231219	191300	1080636210	9150	9150	9150	9150	0
60	20231219	191200	1080636210	9150	9150	9150	9150	0
61	20231219	191100	1080636210	9150	9150	9150	9150	0
62	20231219	191000	1080636210	9150	9150	9150	9150	1968
63	20231219	190900	1080636210	9150	9150	9150	9150	0
64	20231219	190800	1080636210	9150	9150	9150	9150	0
65	20231219	190700	1080636210	9150	9150	9150	9150	0
66	20231219	190600	1080636210	9150	9150	9150	9150	0
67	20231219	190500	1080636210	9150	9150	9150	9150	0
68	20231219	190400	1080636210	9150	9150	9150	9150	0
69	20231219	190300	1080636210	9150	9150	9150	9150	0
70	20231219	190200	1080636210	9150	9150	9150	9150	0
71	20231219	190100	1080636210	9150	9150	9150	9150	0
72	20231219	190000	1080636210	9150	9150	9150	9150	0
73	20231219	185900	1080636210	9150	9150	9150	9150	0
74	20231219	185800	1080636210	9150	9150	9150	9150	0
75	20231219	185700	1080636210	9150	9150	9150	9150	0
76	20231219	185600	1080636210	9150	9150	9150	9150	0
77	20231219	185500	1080636210	9150	9150	9150	9150	0
78	20231219	185400	1080636210	9150	9150	9150	9150	0
79	20231219	185300	1080636210	9150	9150	9150	9150	0
80	20231219	185200	1080636210	9150	9150	9150	9150	0
81	20231219	185100	1080636210	9150	9150	9150	9150	0
82	20231219	185000	1080636210	9150	9150	9150	9150	0
83	20231219	184900	1080636210	9150	9150	9150	9150	0
84	20231219	184800	1080636210	9150	9150	9150	9150	0
85	20231219	184700	1080636210	9150	9150	9150	9150	0
86	20231219	184600	1080636210	9150	9150	9150	9150	0
87	20231219	184500	1080636210	9150	9150	9150	9150	0
88	20231219	184400	1080636210	9150	9150	9150	9150	0
89	20231219	184300	1080636210	9150	9150	9150	9150	0
90	20231219	184200	1080636210	9150	9150	9150	9150	0
91	20231219	184100	1080636210	9150	9150	9150	9150	0
92	20231219	184000	1080636210	9150	9150	9150	9150	1968
93	20231219	183900	1080636210	9150	9150	9150	9150	0
94	20231219	183800	1080636210	9150	9150	9150	9150	0
95	20231219	183700	1080636210	9150	9150	9150	9150	0
96	20231219	183600	1080636210	9150	9150	9150	9150	0
97	20231219	183500	1080636210	9150	9150	9150	9150	0
98	20231219	183400	1080636210	9150	9150	9150	9150	0
99	20231219	183300	1080636210	9150	9150	9150	9150	0
100	20231219	183200	1080636210	9150	9150	9150	9150	0
101	20231219	183100	1080636210	9150	9150	9150	9150	0
102	20231219	183000	1080636210	9150	9150	9150	9150	0
103	20231219	182900	1080636210	9150	9150	9150	9150	0
104	20231219	182800	1080636210	9150	9150	9150	9150	0
105	20231219	182700	1080636210	9150	9150	9150	9150	0
106	20231219	182600	1080636210	9150	9150	9150	9150	0
107	20231219	182500	1080636210	9150	9150	9150	9150	0
108	20231219	182400	1080636210	9150	9150	9150	9150	0
109	20231219	182300	1080636210	9150	9150	9150	9150	0
110	20231219	182200	1080636210	9150	9150	9150	9150	0
111	20231219	182100	1080636210	9150	9150	9150	9150	0
112	20231219	182000	1080636210	9150	9150	9150	9150	0
113	20231219	181900	1080636210	9150	9150	9150	9150	0
114	20231219	181800	1080636210	9150	9150	9150	9150	0
115	20231219	181700	1080636210	9150	9150	9150	9150	0
116	20231219	181600	1080636210	9150	9150	9150	9150	0
117	20231219	181500	1080636210	9150	9150	9150	9150	0
118	20231219	181400	1080636210	9150	9150	9150	9150	0
119	20231219	181300	1080636210	9150	9150	9150	9150	0
120	20231219	181200	1080636210	9150	9150	9150	9150	0
121	20231219	181100	1080636210	9150	9150	9150	9150	0
122	20231219	181000	1080636210	9150	9150	9150	9150	1968
123	20231219	180900	1080636210	9150	9150	9150	9150	0
124	20231219	180800	1080636210	9150	9150	9150	9150	0
125	20231219	180700	1080636210	9150	9150	9150	9150	0
126	20231219	180600	1080636210	9150	9150	9150	9150	0
127	20231219	180500	1080636210	9150	9150	9150	9150	0
128	20231219	180400	1080636210	9150	9150	9150	9150	0
129	20231219	180300	1080636210	9150	9150	9150	9150	0
130	20231219	180200	1080636210	9150	9150	9150	9150	0
131	20231219	180100	1080636210	9150	9150	9150	9150	0
132	20231219	180000	1080636210	9150	9150	9150	9150	0
133	20231219	175900	1080636210	9150	9150	9150	9150	0
134	20231219	175800	1080636210	9150	9150	9150	9150	0
135	20231219	175700	1080636210	9150	9150	9150	9150	0
136	20231219	175600	1080636210	9150	9150	9150	9150	0
137	20231219	175500	1080636210	9150	9150	9150	9150	0
138	20231219	175400	1080636210	9150	9150	9150	9150	0
139	20231219	175300	1080636210	9150	9150	9150	9150	0
140	20231219	175200	1080636210	9150	9150	9150	9150	0
141	20231219	175100	1080636210	9150	9150	9150	9150	0
142	20231219	175000	1080636210	9150	9150	9150	9150	0
143	20231219	174900	1080636210	9150	9150	9150	9150	0
144	20231219	174800	1080636210	9150	9150	9150	9150	0
145	20231219	174700	1080636210	9150	9150	9150	9150	0
146	20231219	174600	1080636210	9150	9150	9150	9150	0
147	20231219	174500	1080636210	9150	9150	9150	9150	0
148	20231219	174400	1080636210	9150	9150	9150	9150	0
149	20231219	174300	1080636210	9150	9150	9150	9150	0
150	20231219	174200	1080636210	9150	9150	9150	9150	0
151	20231219	174100	1080636210	9150	9150	9150	9150	0
152	20231219	174000	1080636210	9150	9150	9150	9150	1968
153	20231219	173900	1080636210	9150	9150	9150	9150	0
154	20231219	173800	1080636210	9150	9150	9150	9150	0
155	20231219	173700	1080636210	9150	9150	9150	9150	0
156	20231219	173600	1080636210	9150	9150	9150	9150	0
157	20231219	173500	1080636210	9150	9150	9150	9150	0
158	20231219	173400	1080636210	9150	9150	9150	9150	0
159	20231219	173300	1080636210	9150	9150	9150	9150	0
160	20231219	173200	1080636210	9150	9150	9150	9150	0
161	20231219	173100	1080636210	9150	9150	9150	9150	0
162	20231219	173000	1080636210	9150	9150	9150	9150	0
163	20231219	172900	1080636210	9150	9150	9150	9150	0
164	20231219	172800	1080636210	9150	9150	9150	9150	0
165	20231219	172700	1080636210	9150	9150	9150	9150	0
166	20231219	172600	1080636210	9150	9150	9150	9150	0
167	20231219	172500	1080636210	9150	9150	9150	9150	0
168	20231219	172400	1080636210	9150	9150	9150	9150	0
169	20231219	172300	1080636210	9150	9150	9150	9150	0
170	20231219	172200	1080636210	9150	9150	9150	9150	0
171	20231219	172100	1080636210	9150	9150	9150	9150	0
172	20231219	172000	1080636210	9150	9150	9150	9150	0
173	20231219	171900	1080636210	9150	9150	9150	9150	0
174	20231219	171800	1080636210	9150	9150	9150	9150	0
175	20231219	171700	1080636210	9150	9150	9150	9150	0
176	20231219	171600	1080636210	9150	9150	9150	9150	0
177	20231219	171500	1080636210	9150	9150	9150	9150	0
178	20231219	171400	1080636210	9150	9150	9150	9150	0
179	20231219	171300	1080636210	9150	9150	9150	9150	0
180	20231219	171200	1080636210	9150	9150	9150	9150	0
181	20231219	171100	1080636210	9150	9150	9150	9150	0
182	20231219	171000	1080636210	9150	9150	9150	9150	1968
183	20231219	170900	1080636210	9150	9150	9150	9150	0
184	20231219	170800	1080636210	9150	9150	9150	9150	0
185	20231219	170700	1080636210	9150	9150	9150	9150	0
186	20231219	170600	1080636210	9150	9150	9150	9150	0
187	20231219	170500	1080636210	9150	9150	9150	9150	0
188	20231219	170400	1080636210	9150	9150	9150	9150	0
189	20231219	170300	1080636210	9150	9150	9150	9150	0
190	20231219	170200	1080636210	9150	9150	9150	9150	0
191	20231219	170100	1080636210	9150	9150	9150	9150	0
192	20231219	170000	1080636210	9150	9150	9150	9150	0
193	20231219	165900	1080636210	9150	9150	9150	9150	0
194	20231219	165800	1080636210	9150	9150	9150	9150	0
195	20231219	165700	1080636210	9150	9150	9150	9150	0
196	20231219	165600	1080636210	9150	9150	9150	9150	0
197	20231219	165500	1080636210	9150	9150	9150	9150	0
198	20231219	165400	1080636210	9150	9150	9150	9150	0
199	20231219	165300	1080636210	9150	9150	9150	9150	0
200	20231219	165200	1080636210	9150	9150	9150	9150	0
201	20231219	165100	1080636210	9150	9150	9150	9150	0
202	20231219	165000	1080636210	9150	9150	9150	9150	0
203	20231219	164900	1080636210	9150	9150	9150	9150	0
204	20231219	164800	1080636210	9150	9150	9150	9150	0
205	20231219	164700	1080636210	9150	9150	9150	9150	0
206	20231219	164600	1080636210	9150	9150	9150	9150	0
207	20231219	164500	1080636210	9150	9150	9150	9150	0
208	20231219	164400	1080636210	9150	9150	9150	9150	0
209	20231219	164300	1080636210	9150	9150	9150	9150	0
210	20231219	164200	1080636210	9150	9150	9150	9150	0
211	20231219	164100	1080636210	9150	9150	9150	9150	0
212	20231219	164000	1080636210	9150	9150	9150	9150	1968
213	20231219	163900	1080636210	9150	9150	9150	9150	0
214	20231219	163800	1080636210	9150	9150	9150	9150	0
215	20231219	163700	1080636210	9150	9150	9150	9150	0
216	20231219	163600	1080636210	9150	9150	9150	9150	0
217	20231219	163500	1080636210	9150	9150	9150	9150	0
218	20231219	163400	1080636210	9150	9150	9150	9150	0
219	20231219	163300	1080636210	9150	9150	9150	9150	0
220	20231219	163200	1080636210	9150	9150	9150	9150	0
221	20231219	163100	1080636210	9150	9150	9150	9150	0
222	20231219	163000	1080636210	9150	9150	9150	9150	0
223	20231219	162900	1080636210	9150	9150	9150	9150	0
224	20231219	162800	1080636210	9150	9150	9150	9150	0
225	20231219	162700	1080636210	9150	9150	9150	9150	0
226	20231219	162600	1080636210	9150	9150	9150	9150	0
227	20231219	162500	1080636210	9150	9150	9150	9150	0
228	20231219	162400	1080636210	9150	9150	9150	9150	0
229	20231219	162300	1080636210	9150	9150	9150	9150	0
230	20231219	162200	1080636210	9150	9150	9150	9150	0
231	20231219	162100	1080636210	9150	9150	9150	9150	0
232	20231219	162000	1080636210	9150	9150	9150	9150	0
233	20231219	161900	1080636210	9150	9150	9150	9150	0
234	20231219	161800	1080636210	9150	9150	9150	9150	0
235	20231219	161700	1080636210	9150	9150	9150	9150	0
236	20231219	161600	1080636210	9150	9150	9150	9150	0
237	20231219	161500	1080636210	9150	9150	9150	9150	0
238	20231219	161400	1080636210	9150	9150	9150	9150	0
239	20231219	161300	1080636210	9150	9150	9150	9150	0
240	20231219	161200	1080636210	9150	9150	9150	9150	0
241	20231219	161100	1080636210	9150	9150	9150	9150	0
242	20231219	161000	1080636210	9150	9150	9150	9150	1968
243	20231219	160900	1080636210	9150	9150	9150	9150	0
244	20231219	160800	1080636210	9150	9150	9150	9150	0
245	20231219	160700	1080636210	9150	9150	9150	9150	0
246	20231219	160600	1080636210	9150	9150	9150	9150	0
247	20231219	160500	1080636210	9150	9150	9150	9150	0
248	20231219	160400	1080636210	9150	9150	9150	9150	0
249	20231219	160300	1080636210	9150	9150	9150	9150	0
250	20231219	160200	1080636210	9150	9150	9150	9150	0
251	20231219	160100	1080636210	9150	9150	9150	9150	0
252	20231219	160000	1080636210	9150	9150	9150	9150	0
253	20231219	155900	1080636210	9150	9150	9150	9150	0
254	20231219	155800	1080636210	9150	9150	9150	9150	0
255	20231219	155700	1080636210	9150	9150	9150	9150	0
256	20231219	155600	1080636210	9150	9150	9150	9150	0
257	20231219	155500	1080636210	9150	9150	9150	9150	0
258	20231219	155400	1080636210	9150	9150	9150	9150	0
259	20231219	155300	1080636210	9150	9150	9150	9150	0
260	20231219	155200	1080636210	9150	9150	9150	9150	0
261	20231219	155100	1080636210	9150	9150	9150	9150	0
262	20231219	155000	1080636210	9150	9150	9150	9150	0
263	20231219	154900	1080636210	9150	9150	9150	9150	0
264	20231219	154800	1080636210	9150	9150	9150	9150	0
265	20231219	154700	1080636210	9150	9150	9150	9150	0
266	20231219	154600	1080636210	9150	9150	9150	9150	0
267	20231219	154500	1080636210	9150	9150	9150	9150	0
268	20231219	154400	1080636210	9150	9150	9150	9150	0
269	20231219	154300	1080636210	9150	9150	9150	9150	0
270	20231219	154200	1080636210	9150	9150	9150	9150	0
271	20231219	154100	1080636210	9150	9150	9150	9150	0
272	20231219	154000	1080636210	9150	9150	9150	9150	1968
273	20231219	153900	1080636210	9150	9150	9150	9150	0
274	20231219	153800	1080636210	9150	9150	9150	9150	0
275	20231219	153700	1080636210	9150	9150	9150	9150	0
276	20231219	153600	1080636210	9150	9150	9150	9150	0
277	20231219	153500	1080636210	9150	9150	9150	9150	0
278	20231219	153400	1080636210	9150	9150	9150	9150	0
279	20231219	153300	1080636210	9150	9150	9150	9150	0
280	20231219	153200	1080636210	9150	9150	9150	9150	0
281	20231219	153100	1080636210	9150	9150	9150	9150	0
282	20231219	153000	1080636210	9150	9150	9150	9150	1968
283	20231219	152900	1062629010	9090	9090	9090	9090	0
284	20231219	152800	1062629010	9090	9090	9090	9090	0
285	20231219	152700	1062629010	9090	9090	9090	9090	0
286	20231219	152600	1062629010	9090	9090	9090	9090	0
287	20231219	152500	1062629010	9090	9090	9090	9090	0
288	20231219	152400	1062629010	9090	9090	9090	9090	0
289	20231219	152300	1062629010	9090	9090	9090	9090	0
290	20231219	152200	1062629010	9090	9090	9090	9090	0
291	20231219	152100	1062629010	9090	9090	9090	9090	0
292	20231219	152000	1062629010	9090	9090	9090	9090	0
293	20231219	151900	1062629010	9090	9100	9100	9040	710
294	20231219	151800	1056180110	9100	9060	9100	9060	505
295	20231219	151700	1051591550	9020	9060	9060	9020	1111
296	20231219	151600	1041558110	9060	9060	9060	9060	1
297	20231219	151500	1041549050	9040	9040	9040	9040	0
298	20231219	151400	1041549050	9040	9040	9040	9040	1358
299	20231219	151300	1029272730	9040	9050	9050	9040	197
300	20231219	151200	1027491480	9060	9060	9060	9060	400
301	20231219	151100	1023867480	9060	9060	9060	9060	0
302	20231219	151000	1023867480	9060	9060	9060	9060	0
303	20231219	150900	1023867480	9060	9060	9060	9060	0
304	20231219	150800	1023867480	9060	9060	9060	9060	16
305	20231219	150700	1023722520	9060	9060	9060	9060	0
306	20231219	150600	1023722520	9060	9050	9060	9050	2
307	20231219	150500	1023704410	9050	9050	9050	9050	0
308	20231219	150400	1023704410	9050	9050	9050	9050	2
309	20231219	150300	1023686310	9050	9050	9050	9050	0
310	20231219	150200	1023686310	9050	9050	9050	9050	0
311	20231219	150100	1023686310	9050	9050	9050	9050	0
312	20231219	150000	1023686310	9050	9050	9050	9050	15
313	20231219	145900	1023550560	9050	9050	9050	9050	0
314	20231219	145800	1023550560	9050	9050	9050	9050	38
315	20231219	145700	1023206660	9060	9060	9060	9060	552
316	20231219	145600	1018205540	9060	9060	9060	9060	0
317	20231219	145500	1018205540	9060	9060	9060	9060	0
318	20231219	145400	1018205540	9060	9060	9060	9060	0
319	20231219	145300	1018205540	9060	9060	9060	9060	0
320	20231219	145200	1018205540	9060	9060	9060	9060	0
321	20231219	145100	1018205540	9060	9060	9060	9060	0
322	20231219	145000	1018205540	9060	9060	9060	9060	0
323	20231219	144900	1018205540	9060	9060	9060	9060	0
324	20231219	144800	1018205540	9060	9060	9060	9060	0
325	20231219	144700	1018205540	9060	9060	9060	9060	0
326	20231219	144600	1018205540	9060	9060	9060	9060	0
327	20231219	144500	1018205540	9060	9060	9060	9060	0
328	20231219	144400	1018205540	9060	9060	9060	9060	0
329	20231219	144300	1018205540	9060	9060	9060	9060	0
330	20231219	144200	1018205540	9060	9030	9060	9030	51
331	20231219	144100	1017744980	9060	9060	9060	9060	0
332	20231219	144000	1017744980	9060	9060	9060	9060	1
333	20231219	143900	1017735920	9060	9060	9060	9060	0
334	20231219	143800	1017735920	9060	9060	9060	9060	0
335	20231219	143700	1017735920	9060	9060	9060	9060	0
336	20231219	143600	1017735920	9060	9060	9060	9060	0
337	20231219	143500	1017735920	9060	9060	9060	9060	0
338	20231219	143400	1017735920	9060	9060	9060	9060	1
339	20231219	143300	1017726860	9030	9030	9030	9030	403
340	20231219	143200	1014087770	9040	9040	9040	9040	20
341	20231219	143100	1013906970	9040	9040	9040	9040	10
342	20231219	143000	1013816570	9050	9050	9050	9050	0
343	20231219	142900	1013816570	9050	9050	9050	9050	0
344	20231219	142800	1013816570	9050	9050	9050	9050	0
345	20231219	142700	1013816570	9050	9050	9050	9050	0
346	20231219	142600	1013816570	9050	9050	9050	9050	597
347	20231219	142500	1008413720	9060	9060	9060	9060	100
348	20231219	142400	1007507720	9060	9060	9060	9060	0
349	20231219	142300	1007507720	9060	9060	9060	9060	0
350	20231219	142200	1007507720	9060	9060	9060	9060	0
351	20231219	142100	1007507720	9060	9030	9060	9020	556
352	20231219	142000	1002492360	9060	9060	9060	9060	0
353	20231219	141900	1002492360	9060	9060	9060	9060	0
354	20231219	141800	1002492360	9060	9060	9060	9060	0
355	20231219	141700	1002492360	9060	9060	9060	9060	1
356	20231219	141600	1002483300	9040	9030	9040	9000	6686
357	20231219	141500	942233990	9090	9090	9090	9090	0
358	20231219	141400	942233990	9090	9090	9090	9090	0
359	20231219	141300	942233990	9090	9090	9090	9090	0
360	20231219	141200	942233990	9090	9090	9090	9090	0
361	20231219	141100	942233990	9090	9090	9090	9090	0
362	20231219	141000	942233990	9090	9090	9090	9090	0
363	20231219	140900	942233990	9090	9090	9090	9090	0
364	20231219	140800	942233990	9090	9030	9090	9030	491
365	20231219	140700	937800200	9090	9090	9090	9090	0
366	20231219	140600	937800200	9090	9090	9090	9090	0
367	20231219	140500	937800200	9090	9090	9090	9090	1
368	20231219	140400	937791110	9090	9090	9090	9090	0
369	20231219	140300	937791110	9090	9090	9090	9090	0
370	20231219	140200	937791110	9090	9090	9090	9090	0
371	20231219	140100	937791110	9090	9090	9090	9090	0
372	20231219	140000	937791110	9090	9090	9090	9090	0
373	20231219	135900	937791110	9090	9090	9090	9090	0
374	20231219	135800	937791110	9090	9090	9090	9090	0
375	20231219	135700	937791110	9090	9090	9090	9090	0
376	20231219	135600	937791110	9090	9090	9090	9090	0
377	20231219	135500	937791110	9090	9090	9090	9090	0
378	20231219	135400	937791110	9090	9090	9090	9090	0
379	20231219	135300	937791110	9090	9090	9090	9090	0
380	20231219	135200	937791110	9090	9090	9090	9090	0
381	20231219	135100	937791110	9090	9030	9090	9030	481
382	20231219	135000	933447570	9080	9080	9080	9080	0
383	20231219	134900	933447570	9080	9080	9080	9080	0
384	20231219	134800	933447570	9080	9030	9080	9010	2505
385	20231219	134700	910849160	9080	9080	9080	9080	1
386	20231219	134600	910840080	9060	9060	9070	9060	53
387	20231219	134500	910359870	9060	9060	9060	9060	0
388	20231219	134400	910359870	9060	9020	9060	9020	375
389	20231219	134300	906977330	9020	9020	9020	9020	132
390	20231219	134200	905786690	9060	9060	9060	9060	0
391	20231219	134100	905786690	9060	9060	9060	9060	0
392	20231219	134000	905786690	9060	9060	9060	9060	0
393	20231219	133900	905786690	9060	9060	9060	9060	0
394	20231219	133800	905786690	9060	9030	9060	9020	132
395	20231219	133700	904595410	9020	9020	9020	9020	0
396	20231219	133600	904595410	9020	9020	9020	9020	60
397	20231219	133500	904054210	9060	9060	9060	9060	1
398	20231219	133400	904045150	9020	9020	9020	9020	1000
399	20231219	133300	895025150	9020	9020	9020	9020	305
400	20231219	133200	892274050	9050	9020	9050	9020	230
401	20231219	133100	890198550	9050	9020	9050	9020	64
402	20231219	133000	889621240	9020	9020	9020	9020	460
403	20231219	132900	885472040	9030	9030	9030	9030	50
404	20231219	132800	885020540	9060	9060	9060	9060	0
405	20231219	132700	885020540	9060	9060	9060	9060	0
406	20231219	132600	885020540	9060	9060	9060	9060	0
407	20231219	132500	885020540	9060	9060	9060	9060	0
408	20231219	132400	885020540	9060	9060	9060	9060	0
409	20231219	132300	885020540	9060	9060	9060	9060	1
410	20231219	132200	885011480	9020	9040	9040	9020	400
411	20231219	132100	881403460	9060	9060	9060	9060	10
412	20231219	132000	881312860	9060	9060	9060	9060	30
413	20231219	131900	881041060	9060	9060	9060	9060	1
414	20231219	131800	881032000	9050	9050	9050	9050	1
415	20231219	131700	881022950	9060	9060	9060	9060	0
416	20231219	131600	881022950	9060	9060	9060	9060	0
417	20231219	131500	881022950	9060	9060	9060	9060	0
418	20231219	131400	881022950	9060	9060	9060	9060	0
419	20231219	131300	881022950	9060	9060	9060	9060	0
420	20231219	131200	881022950	9060	9060	9060	9060	10
421	20231219	131100	880932350	9060	9020	9060	9020	552
422	20231219	131000	875953270	9020	9020	9020	9020	1449
423	20231219	130900	862883290	9060	9030	9060	9010	1272
424	20231219	130800	851412380	9060	9060	9060	9060	0
425	20231219	130700	851412380	9060	9060	9060	9060	0
426	20231219	130600	851412380	9060	9060	9060	9060	0
427	20231219	130500	851412380	9060	9060	9060	9060	0
428	20231219	130400	851412380	9060	9060	9060	9060	0
429	20231219	130300	851412380	9060	9060	9060	9060	1
430	20231219	130200	851403320	9020	9040	9040	9020	1000
431	20231219	130100	842379720	9060	9060	9060	9060	0
432	20231219	130000	842379720	9060	9060	9070	9060	106
433	20231219	125900	841419330	9050	9050	9050	9050	0
434	20231219	125800	841419330	9050	9050	9050	9050	100
435	20231219	125700	840514330	9050	9050	9050	9050	1
436	20231219	125600	840505280	9020	9020	9020	9020	2000
437	20231219	125500	822465280	9020	9020	9020	9020	1000
438	20231219	125400	813445280	9020	9040	9040	9020	1000
439	20231219	125300	804425130	9050	9050	9050	9050	11
440	20231219	125200	804325580	9060	9060	9060	9060	0
441	20231219	125100	804325580	9060	9060	9060	9060	0
442	20231219	125000	804325580	9060	9060	9060	9060	0
443	20231219	124900	804325580	9060	9060	9060	9060	0
444	20231219	124800	804325580	9060	9060	9060	9060	38
445	20231219	124700	803981300	9060	9060	9060	9060	235
446	20231219	124600	801852200	9020	9040	9040	9020	1999
447	20231219	124500	783819440	9090	9090	9090	9090	2
448	20231219	124400	783801260	9090	9090	9090	9090	0
449	20231219	124300	783801260	9090	9090	9090	9090	0
450	20231219	124200	783801260	9090	9090	9090	9090	0
451	20231219	124100	783801260	9090	9090	9090	9090	1
452	20231219	124000	783792170	9080	9080	9080	9080	64
453	20231219	123900	783211050	9080	9080	9080	9080	0
454	20231219	123800	783211050	9080	9080	9080	9080	0
455	20231219	123700	783211050	9080	9080	9080	9080	0
456	20231219	123600	783211050	9080	9080	9080	9080	0
457	20231219	123500	783211050	9080	9080	9080	9080	1
458	20231219	123400	783201970	9020	9020	9020	9020	300
459	20231219	123300	780495970	9080	9080	9080	9080	1
460	20231219	123200	780486890	9020	9030	9030	9020	2038
461	20231219	123100	762095750	9120	9120	9120	9120	0
462	20231219	123000	762095750	9120	9070	9120	9030	2040
463	20231219	122900	743646790	9130	9130	9130	9130	0
464	20231219	122800	743646790	9130	9130	9130	9130	0
465	20231219	122700	743646790	9130	9130	9130	9130	0
466	20231219	122600	743646790	9130	9130	9130	9130	0
467	20231219	122500	743646790	9130	9130	9130	9130	0
468	20231219	122400	743646790	9130	9130	9130	9130	0
469	20231219	122300	743646790	9130	9130	9130	9130	0
470	20231219	122200	743646790	9130	9120	9130	9120	2
471	20231219	122100	743628540	9070	9070	9070	9070	0
472	20231219	122000	743628540	9070	9070	9070	9070	500
473	20231219	121900	739093540	9050	9050	9050	9050	0
474	20231219	121800	739093540	9050	9080	9080	9040	2106
475	20231219	121700	720030050	9120	9120	9120	9120	12
476	20231219	121600	719920610	9120	9120	9120	9120	40
477	20231219	121500	719555810	9120	9120	9120	9120	20
478	20231219	121400	719373410	9120	9120	9120	9120	17
479	20231219	121300	719218370	9140	9140	9140	9140	0
480	20231219	121200	719218370	9140	9140	9140	9140	0
481	20231219	121100	719218370	9140	9140	9140	9140	0
482	20231219	121000	719218370	9140	9140	9140	9140	0
483	20231219	120900	719218370	9140	9070	9140	9070	2001
484	20231219	120800	701069230	9120	9120	9120	9120	290
485	20231219	120700	698424430	9120	9080	9120	9080	2001
486	20231219	120600	680255310	9080	9080	9080	9080	3
487	20231219	120500	680228070	9080	9080	9080	9080	0
488	20231219	120400	680228070	9080	9080	9080	9080	70
489	20231219	120300	679592470	9070	9070	9070	9070	0
490	20231219	120200	679592470	9070	9100	9100	9070	3000
491	20231219	120100	652364160	9100	9100	9100	9100	0
492	20231219	120000	652364160	9100	9140	9140	9100	1010
493	20231219	115900	643172760	9150	9150	9150	9150	0
494	20231219	115800	643172760	9150	9090	9150	9090	2
495	20231219	115700	643154520	9100	9100	9100	9100	0
496	20231219	115600	643154520	9100	9100	9100	9100	0
497	20231219	115500	643154520	9100	9110	9110	9100	3000
498	20231219	115400	615848460	9150	9150	9150	9150	0
499	20231219	115300	615848460	9150	9150	9150	9150	0
500	20231219	115200	615848460	9150	9150	9150	9150	1
501	20231219	115100	615839310	9100	9130	9130	9100	1500
502	20231219	115000	602155800	9130	9130	9130	9130	3
503	20231219	114900	602128410	9130	9130	9130	9130	0
504	20231219	114800	602128410	9130	9130	9130	9130	0
505	20231219	114700	602128410	9130	9130	9130	9130	0
506	20231219	114600	602128410	9130	9130	9130	9130	0
507	20231219	114500	602128410	9130	9130	9130	9130	0
508	20231219	114400	602128410	9130	9130	9130	9130	0
509	20231219	114300	602128410	9130	9130	9130	9130	0
510	20231219	114200	602128410	9130	9130	9130	9130	0
511	20231219	114100	602128410	9130	9130	9130	9130	0
512	20231219	114000	602128410	9130	9130	9130	9130	0
513	20231219	113900	602128410	9130	9130	9130	9130	0
514	20231219	113800	602128410	9130	9130	9130	9130	0
515	20231219	113700	602128410	9130	9130	9130	9130	0
516	20231219	113600	602128410	9130	9130	9130	9130	243
517	20231219	113500	599909820	9110	9110	9110	9110	0
518	20231219	113400	599909820	9110	9110	9110	9110	0
519	20231219	113300	599909820	9110	9110	9110	9110	0
520	20231219	113200	599909820	9110	9110	9110	9110	0
521	20231219	113100	599909820	9110	9110	9110	9110	0
522	20231219	113000	599909820	9110	9110	9110	9110	2253
523	20231219	112900	579384990	9130	9130	9130	9130	0
524	20231219	112800	579384990	9130	9130	9130	9130	0
525	20231219	112700	579384990	9130	9130	9130	9130	107
526	20231219	112600	578408080	9120	9120	9120	9120	0
527	20231219	112500	578408080	9120	9120	9120	9120	300
528	20231219	112400	575672080	9130	9130	9130	9130	0
529	20231219	112300	575672080	9130	9130	9130	9130	150
530	20231219	112200	574302580	9130	9130	9130	9130	0
531	20231219	112100	574302580	9130	9130	9130	9130	5
532	20231219	112000	574256930	9130	9130	9130	9130	0
533	20231219	111900	574256930	9130	9130	9130	9130	0
534	20231219	111800	574256930	9130	9130	9130	9130	0
535	20231219	111700	574256930	9130	9130	9130	9130	0
536	20231219	111600	574256930	9130	9140	9140	9130	2093
537	20231219	111500	555142240	9150	9150	9150	9150	0
538	20231219	111400	555142240	9150	9150	9150	9150	60
539	20231219	111300	554593240	9150	9150	9150	9150	108
540	20231219	111200	553605040	9150	9150	9150	9150	0
541	20231219	111100	553605040	9150	9150	9150	9150	0
542	20231219	111000	553605040	9150	9150	9150	9150	20
543	20231219	110900	553422040	9150	9150	9150	9150	3
544	20231219	110800	553394590	9150	9150	9150	9150	0
545	20231219	110700	553394590	9150	9150	9150	9150	0
546	20231219	110600	553394590	9150	9150	9150	9150	0
547	20231219	110500	553394590	9150	9150	9150	9150	0
548	20231219	110400	553394590	9150	9150	9150	9150	10
549	20231219	110300	553303090	9130	9130	9130	9130	64
550	20231219	110200	552718770	9140	9140	9140	9140	85
551	20231219	110100	551941870	9140	9140	9140	9140	915
552	20231219	110000	543578770	9160	9160	9160	9160	0
553	20231219	105900	543578770	9160	9160	9160	9160	0
554	20231219	105800	543578770	9160	9160	9160	9160	0
555	20231219	105700	543578770	9160	9160	9160	9160	0
556	20231219	105600	543578770	9160	9160	9160	9160	3
557	20231219	105500	543551290	9150	9150	9150	9150	0
558	20231219	105400	543551290	9150	9150	9150	9150	0
559	20231219	105300	543551290	9150	9150	9150	9150	10
560	20231219	105200	543459790	9140	9140	9140	9140	146
561	20231219	105100	542125350	9140	9140	9140	9140	0
562	20231219	105000	542125350	9140	9140	9140	9140	0
563	20231219	104900	542125350	9140	9140	9140	9140	54
564	20231219	104800	541631790	9130	9130	9130	9130	533
565	20231219	104700	536765500	9120	9130	9130	9120	559
566	20231219	104600	531662910	9130	9140	9140	9130	1762
567	20231219	104500	515573200	9160	9160	9160	9160	0
568	20231219	104400	515573200	9160	9160	9160	9160	0
569	20231219	104300	515573200	9160	9160	9160	9160	20
570	20231219	104200	515390000	9180	9180	9180	9180	11
571	20231219	104100	515289020	9150	9150	9150	9150	0
572	20231219	104000	515289020	9150	9150	9150	9150	1000
573	20231219	103900	506139020	9150	9150	9150	9150	0
574	20231219	103800	506139020	9150	9150	9150	9140	203
575	20231219	103700	504282560	9150	9160	9160	9150	739
576	20231219	103600	497515700	9170	9170	9170	9170	553
577	20231219	103500	492444690	9170	9170	9170	9170	100
578	20231219	103400	491527690	9160	9170	9180	9160	1122
579	20231219	103300	481241430	9160	9160	9160	9160	33
580	20231219	103200	480939150	9160	9160	9160	9160	67
581	20231219	103100	480325430	9150	9150	9150	9150	261
582	20231219	103000	477937280	9130	9130	9130	9130	0
583	20231219	102900	477937280	9130	9120	9130	9120	2
584	20231219	102800	477919030	9110	9100	9110	9100	318
585	20231219	102700	475023320	9100	9100	9100	9100	0
586	20231219	102600	475023320	9100	9100	9100	9100	0
587	20231219	102500	475023320	9100	9090	9100	9090	214
588	20231219	102400	473078040	9080	9080	9080	9080	0
589	20231219	102300	473078040	9080	9080	9080	9080	0
590	20231219	102200	473078040	9080	9080	9080	9080	1
591	20231219	102100	473068960	9060	9060	9060	9060	0
592	20231219	102000	473068960	9060	9060	9060	9060	101
593	20231219	101900	472153900	9030	9030	9030	9030	0
594	20231219	101800	472153900	9030	9030	9030	9030	0
595	20231219	101700	472153900	9030	9030	9030	9030	0
596	20231219	101600	472153900	9030	9030	9030	9030	53
597	20231219	101500	471675310	9010	9010	9010	9010	0
598	20231219	101400	471675310	9010	9010	9010	9010	0
599	20231219	101300	471675310	9010	9010	9010	9010	0
600	20231219	101200	471675310	9010	9010	9010	9010	0
601	20231219	101100	471675310	9010	9030	9030	9010	307
602	20231219	101000	468907340	9010	9010	9010	9010	0
603	20231219	100900	468907340	9010	9010	9010	9010	309
604	20231219	100800	466123250	9000	9000	9000	9000	400
605	20231219	100700	462523250	9000	9010	9010	9000	826
606	20231219	100600	455082340	9020	9020	9020	9020	200
607	20231219	100500	453278340	9010	9010	9010	9010	16
608	20231219	100400	453134180	9000	9000	9000	9000	0
609	20231219	100300	453134180	9000	9000	9000	9000	0
610	20231219	100200	453134180	9000	9000	9000	9000	0
611	20231219	100100	453134180	9000	9000	9000	9000	0
612	20231219	100000	453134180	9000	9000	9000	9000	0
613	20231219	095900	453134180	9000	9010	9010	9000	1000
614	20231219	095800	444133690	9030	9010	9030	9010	2
615	20231219	095700	444115650	9000	9000	9000	9000	377
616	20231219	095600	440722650	9030	9010	9030	9000	1329
617	20231219	095500	428761410	9010	9010	9010	9010	0
618	20231219	095400	428761410	9010	9020	9020	9010	477
619	20231219	095300	424460450	9030	9030	9030	9030	220
620	20231219	095200	422473850	9030	9030	9030	9030	0
621	20231219	095100	422473850	9030	9030	9030	9030	0
622	20231219	095000	422473850	9030	9030	9030	9030	698
623	20231219	094900	416170910	9040	9040	9040	9040	276
624	20231219	094800	413675870	9030	9030	9030	9030	0
625	20231219	094700	413675870	9030	9030	9030	9030	0
626	20231219	094600	413675870	9030	9030	9030	9030	0
627	20231219	094500	413675870	9030	9030	9030	9030	902
628	20231219	094400	405530810	9030	9030	9030	9030	538
629	20231219	094300	400672670	9030	9030	9030	9030	30
630	20231219	094200	400401770	9030	9030	9030	9030	0
631	20231219	094100	400401770	9030	9030	9030	9030	100
632	20231219	094000	399498770	9030	9030	9030	9030	0
633	20231219	093900	399498770	9030	9030	9030	9030	23
634	20231219	093800	399291080	9030	9030	9030	9030	309
635	20231219	093700	396500810	9060	9060	9060	9060	12
636	20231219	093600	396392090	9050	9020	9050	9020	125
637	20231219	093500	395263170	9020	9020	9020	9020	0
638	20231219	093400	395263170	9020	9020	9020	9020	1
639	20231219	093300	395254150	9010	9010	9010	9010	0
640	20231219	093200	395254150	9010	9010	9010	9010	581
641	20231219	093100	390019340	9000	9020	9020	9000	753
642	20231219	093000	383237780	9020	9020	9020	9020	26
643	20231219	092900	383003260	9030	9030	9030	9030	3
644	20231219	092800	382976170	9040	9040	9040	9040	0
645	20231219	092700	382976170	9040	9040	9060	9040	4
646	20231219	092600	382939980	9040	9040	9040	9040	0
647	20231219	092500	382939980	9040	9040	9040	9040	1000
648	20231219	092400	373899980	9040	9040	9040	9040	0
649	20231219	092300	373899980	9040	9040	9040	9040	0
650	20231219	092200	373899980	9040	9040	9040	9040	0
651	20231219	092100	373899980	9040	9040	9040	9040	545
652	20231219	092000	368973180	9030	9030	9030	9020	247
653	20231219	091900	366745000	9000	9000	9040	9000	1266
654	20231219	091800	355341620	8990	8990	8990	8990	478
655	20231219	091700	351044400	8990	9020	9020	8990	4643
656	20231219	091600	309267610	9010	9030	9030	9010	1116
657	20231219	091500	299206290	9020	9090	9090	9020	1578
658	20231219	091400	284945520	9050	9060	9060	9050	544
659	20231219	091300	280021000	9110	9110	9110	9110	0
660	20231219	091200	280021000	9110	9070	9110	9070	1020
661	20231219	091100	270768800	9070	9070	9070	9070	614
662	20231219	091000	265199820	9070	9070	9080	9070	1135
663	20231219	090900	254904020	9070	9070	9070	9060	1084
664	20231219	090800	245072970	9070	9070	9070	9070	215
665	20231219	090700	243122920	9070	9080	9080	9070	543
666	20231219	090600	238195830	9080	9080	9130	9080	3258
667	20231219	090500	208613140	9080	9080	9080	9080	1174
668	20231219	090400	197953220	9150	9140	9150	9140	264
669	20231219	090300	195540250	9140	9120	9140	9080	1007
670	20231219	090200	186394300	9140	9040	9140	9040	2789
671	20231219	090100	161092340	9030	9020	9080	9020	2166
672	20231219	090000	141535900	9110	8990	9130	8990	15732