KissMeData/036890/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191800	1406831610	9940	9940	9940	9940	3385
3	20231214	191700	1406831610	9940	9940	9940	9940	0
4	20231214	191600	1406831610	9940	9940	9940	9940	0
5	20231214	191500	1406831610	9940	9940	9940	9940	0
6	20231214	191400	1406831610	9940	9940	9940	9940	0
7	20231214	191300	1406831610	9940	9940	9940	9940	0
8	20231214	191200	1406831610	9940	9940	9940	9940	0
9	20231214	191100	1406831610	9940	9940	9940	9940	0
10	20231214	191000	1406831610	9940	9940	9940	9940	0
11	20231214	190900	1406831610	9940	9940	9940	9940	0
12	20231214	190800	1406831610	9940	9940	9940	9940	0
13	20231214	190700	1406831610	9940	9940	9940	9940	0
14	20231214	190600	1406831610	9940	9940	9940	9940	0
15	20231214	190500	1406831610	9940	9940	9940	9940	0
16	20231214	190400	1406831610	9940	9940	9940	9940	0
17	20231214	190300	1406831610	9940	9940	9940	9940	0
18	20231214	190200	1406831610	9940	9940	9940	9940	0
19	20231214	190100	1406831610	9940	9940	9940	9940	0
20	20231214	190000	1406831610	9940	9940	9940	9940	0
21	20231214	185900	1406831610	9940	9940	9940	9940	0
22	20231214	185800	1406831610	9940	9940	9940	9940	0
23	20231214	185700	1406831610	9940	9940	9940	9940	0
24	20231214	185600	1406831610	9940	9940	9940	9940	0
25	20231214	185500	1406831610	9940	9940	9940	9940	0
26	20231214	185400	1406831610	9940	9940	9940	9940	0
27	20231214	185300	1406831610	9940	9940	9940	9940	0
28	20231214	185200	1406831610	9940	9940	9940	9940	0
29	20231214	185100	1406831610	9940	9940	9940	9940	0
30	20231214	185000	1406831610	9940	9940	9940	9940	0
31	20231214	184900	1406831610	9940	9940	9940	9940	0
32	20231214	184800	1406831610	9940	9940	9940	9940	3385
33	20231214	184700	1406831610	9940	9940	9940	9940	0
34	20231214	184600	1406831610	9940	9940	9940	9940	0
35	20231214	184500	1406831610	9940	9940	9940	9940	0
36	20231214	184400	1406831610	9940	9940	9940	9940	0
37	20231214	184300	1406831610	9940	9940	9940	9940	0
38	20231214	184200	1406831610	9940	9940	9940	9940	0
39	20231214	184100	1406831610	9940	9940	9940	9940	0
40	20231214	184000	1406831610	9940	9940	9940	9940	0
41	20231214	183900	1406831610	9940	9940	9940	9940	0
42	20231214	183800	1406831610	9940	9940	9940	9940	0
43	20231214	183700	1406831610	9940	9940	9940	9940	0
44	20231214	183600	1406831610	9940	9940	9940	9940	0
45	20231214	183500	1406831610	9940	9940	9940	9940	0
46	20231214	183400	1406831610	9940	9940	9940	9940	0
47	20231214	183300	1406831610	9940	9940	9940	9940	0
48	20231214	183200	1406831610	9940	9940	9940	9940	0
49	20231214	183100	1406831610	9940	9940	9940	9940	0
50	20231214	183000	1406831610	9940	9940	9940	9940	0
51	20231214	182900	1406831610	9940	9940	9940	9940	0
52	20231214	182800	1406831610	9940	9940	9940	9940	0
53	20231214	182700	1406831610	9940	9940	9940	9940	0
54	20231214	182600	1406831610	9940	9940	9940	9940	0
55	20231214	182500	1406831610	9940	9940	9940	9940	0
56	20231214	182400	1406831610	9940	9940	9940	9940	0
57	20231214	182300	1406831610	9940	9940	9940	9940	0
58	20231214	182200	1406831610	9940	9940	9940	9940	0
59	20231214	182100	1406831610	9940	9940	9940	9940	0
60	20231214	182000	1406831610	9940	9940	9940	9940	0
61	20231214	181900	1406831610	9940	9940	9940	9940	0
62	20231214	181800	1406831610	9940	9940	9940	9940	3385
63	20231214	181700	1406831610	9940	9940	9940	9940	0
64	20231214	181600	1406831610	9940	9940	9940	9940	0
65	20231214	181500	1406831610	9940	9940	9940	9940	0
66	20231214	181400	1406831610	9940	9940	9940	9940	0
67	20231214	181300	1406831610	9940	9940	9940	9940	0
68	20231214	181200	1406831610	9940	9940	9940	9940	0
69	20231214	181100	1406831610	9940	9940	9940	9940	0
70	20231214	181000	1406831610	9940	9940	9940	9940	0
71	20231214	180900	1406831610	9940	9940	9940	9940	0
72	20231214	180800	1406831610	9940	9940	9940	9940	0
73	20231214	180700	1406831610	9940	9940	9940	9940	0
74	20231214	180600	1406831610	9940	9940	9940	9940	0
75	20231214	180500	1406831610	9940	9940	9940	9940	0
76	20231214	180400	1406831610	9940	9940	9940	9940	0
77	20231214	180300	1406831610	9940	9940	9940	9940	0
78	20231214	180200	1406831610	9940	9940	9940	9940	0
79	20231214	180100	1406831610	9940	9940	9940	9940	0
80	20231214	180000	1406831610	9940	9940	9940	9940	0
81	20231214	175900	1406831610	9940	9940	9940	9940	0
82	20231214	175800	1406831610	9940	9940	9940	9940	0
83	20231214	175700	1406831610	9940	9940	9940	9940	0
84	20231214	175600	1406831610	9940	9940	9940	9940	0
85	20231214	175500	1406831610	9940	9940	9940	9940	0
86	20231214	175400	1406831610	9940	9940	9940	9940	0
87	20231214	175300	1406831610	9940	9940	9940	9940	0
88	20231214	175200	1406831610	9940	9940	9940	9940	0
89	20231214	175100	1406831610	9940	9940	9940	9940	0
90	20231214	175000	1406831610	9940	9940	9940	9940	0
91	20231214	174900	1406831610	9940	9940	9940	9940	0
92	20231214	174800	1406831610	9940	9940	9940	9940	3385
93	20231214	174700	1406831610	9940	9940	9940	9940	0
94	20231214	174600	1406831610	9940	9940	9940	9940	0
95	20231214	174500	1406831610	9940	9940	9940	9940	0
96	20231214	174400	1406831610	9940	9940	9940	9940	0
97	20231214	174300	1406831610	9940	9940	9940	9940	0
98	20231214	174200	1406831610	9940	9940	9940	9940	0
99	20231214	174100	1406831610	9940	9940	9940	9940	0
100	20231214	174000	1406831610	9940	9940	9940	9940	0
101	20231214	173900	1406831610	9940	9940	9940	9940	0
102	20231214	173800	1406831610	9940	9940	9940	9940	0
103	20231214	173700	1406831610	9940	9940	9940	9940	0
104	20231214	173600	1406831610	9940	9940	9940	9940	0
105	20231214	173500	1406831610	9940	9940	9940	9940	0
106	20231214	173400	1406831610	9940	9940	9940	9940	0
107	20231214	173300	1406831610	9940	9940	9940	9940	0
108	20231214	173200	1406831610	9940	9940	9940	9940	0
109	20231214	173100	1406831610	9940	9940	9940	9940	0
110	20231214	173000	1406831610	9940	9940	9940	9940	0
111	20231214	172900	1406831610	9940	9940	9940	9940	0
112	20231214	172800	1406831610	9940	9940	9940	9940	0
113	20231214	172700	1406831610	9940	9940	9940	9940	0
114	20231214	172600	1406831610	9940	9940	9940	9940	0
115	20231214	172500	1406831610	9940	9940	9940	9940	0
116	20231214	172400	1406831610	9940	9940	9940	9940	0
117	20231214	172300	1406831610	9940	9940	9940	9940	0
118	20231214	172200	1406831610	9940	9940	9940	9940	0
119	20231214	172100	1406831610	9940	9940	9940	9940	0
120	20231214	172000	1406831610	9940	9940	9940	9940	0
121	20231214	171900	1406831610	9940	9940	9940	9940	0
122	20231214	171800	1406831610	9940	9940	9940	9940	3385
123	20231214	171700	1406831610	9940	9940	9940	9940	0
124	20231214	171600	1406831610	9940	9940	9940	9940	0
125	20231214	171500	1406831610	9940	9940	9940	9940	0
126	20231214	171400	1406831610	9940	9940	9940	9940	0
127	20231214	171300	1406831610	9940	9940	9940	9940	0
128	20231214	171200	1406831610	9940	9940	9940	9940	0
129	20231214	171100	1406831610	9940	9940	9940	9940	0
130	20231214	171000	1406831610	9940	9940	9940	9940	0
131	20231214	170900	1406831610	9940	9940	9940	9940	0
132	20231214	170800	1406831610	9940	9940	9940	9940	0
133	20231214	170700	1406831610	9940	9940	9940	9940	0
134	20231214	170600	1406831610	9940	9940	9940	9940	0
135	20231214	170500	1406831610	9940	9940	9940	9940	0
136	20231214	170400	1406831610	9940	9940	9940	9940	0
137	20231214	170300	1406831610	9940	9940	9940	9940	0
138	20231214	170200	1406831610	9940	9940	9940	9940	0
139	20231214	170100	1406831610	9940	9940	9940	9940	0
140	20231214	170000	1406831610	9940	9940	9940	9940	0
141	20231214	165900	1406831610	9940	9940	9940	9940	0
142	20231214	165800	1406831610	9940	9940	9940	9940	0
143	20231214	165700	1406831610	9940	9940	9940	9940	0
144	20231214	165600	1406831610	9940	9940	9940	9940	0
145	20231214	165500	1406831610	9940	9940	9940	9940	0
146	20231214	165400	1406831610	9940	9940	9940	9940	0
147	20231214	165300	1406831610	9940	9940	9940	9940	0
148	20231214	165200	1406831610	9940	9940	9940	9940	0
149	20231214	165100	1406831610	9940	9940	9940	9940	0
150	20231214	165000	1406831610	9940	9940	9940	9940	0
151	20231214	164900	1406831610	9940	9940	9940	9940	0
152	20231214	164800	1406831610	9940	9940	9940	9940	3385
153	20231214	164700	1406831610	9940	9940	9940	9940	0
154	20231214	164600	1406831610	9940	9940	9940	9940	0
155	20231214	164500	1406831610	9940	9940	9940	9940	0
156	20231214	164400	1406831610	9940	9940	9940	9940	0
157	20231214	164300	1406831610	9940	9940	9940	9940	0
158	20231214	164200	1406831610	9940	9940	9940	9940	0
159	20231214	164100	1406831610	9940	9940	9940	9940	0
160	20231214	164000	1406831610	9940	9940	9940	9940	0
161	20231214	163900	1406831610	9940	9940	9940	9940	0
162	20231214	163800	1406831610	9940	9940	9940	9940	0
163	20231214	163700	1406831610	9940	9940	9940	9940	0
164	20231214	163600	1406831610	9940	9940	9940	9940	0
165	20231214	163500	1406831610	9940	9940	9940	9940	0
166	20231214	163400	1406831610	9940	9940	9940	9940	0
167	20231214	163300	1406831610	9940	9940	9940	9940	0
168	20231214	163200	1406831610	9940	9940	9940	9940	0
169	20231214	163100	1406831610	9940	9940	9940	9940	0
170	20231214	163000	1406831610	9940	9940	9940	9940	0
171	20231214	162900	1406831610	9940	9940	9940	9940	0
172	20231214	162800	1406831610	9940	9940	9940	9940	0
173	20231214	162700	1406831610	9940	9940	9940	9940	0
174	20231214	162600	1406831610	9940	9940	9940	9940	0
175	20231214	162500	1406831610	9940	9940	9940	9940	0
176	20231214	162400	1406831610	9940	9940	9940	9940	0
177	20231214	162300	1406831610	9940	9940	9940	9940	0
178	20231214	162200	1406831610	9940	9940	9940	9940	0
179	20231214	162100	1406831610	9940	9940	9940	9940	0
180	20231214	162000	1406831610	9940	9940	9940	9940	0
181	20231214	161900	1406831610	9940	9940	9940	9940	0
182	20231214	161800	1406831610	9940	9940	9940	9940	3385
183	20231214	161700	1406831610	9940	9940	9940	9940	0
184	20231214	161600	1406831610	9940	9940	9940	9940	0
185	20231214	161500	1406831610	9940	9940	9940	9940	0
186	20231214	161400	1406831610	9940	9940	9940	9940	0
187	20231214	161300	1406831610	9940	9940	9940	9940	0
188	20231214	161200	1406831610	9940	9940	9940	9940	0
189	20231214	161100	1406831610	9940	9940	9940	9940	0
190	20231214	161000	1406831610	9940	9940	9940	9940	0
191	20231214	160900	1406831610	9940	9940	9940	9940	0
192	20231214	160800	1406831610	9940	9940	9940	9940	0
193	20231214	160700	1406831610	9940	9940	9940	9940	0
194	20231214	160600	1406831610	9940	9940	9940	9940	0
195	20231214	160500	1406831610	9940	9940	9940	9940	0
196	20231214	160400	1406831610	9940	9940	9940	9940	0
197	20231214	160300	1406831610	9940	9940	9940	9940	0
198	20231214	160200	1406831610	9940	9940	9940	9940	0
199	20231214	160100	1406831610	9940	9940	9940	9940	0
200	20231214	160000	1406831610	9940	9940	9940	9940	0
201	20231214	155900	1406831610	9940	9940	9940	9940	0
202	20231214	155800	1406831610	9940	9940	9940	9940	0
203	20231214	155700	1406831610	9940	9940	9940	9940	0
204	20231214	155600	1406831610	9940	9940	9940	9940	0
205	20231214	155500	1406831610	9940	9940	9940	9940	0
206	20231214	155400	1406831610	9940	9940	9940	9940	0
207	20231214	155300	1406831610	9940	9940	9940	9940	0
208	20231214	155200	1406831610	9940	9940	9940	9940	0
209	20231214	155100	1406831610	9940	9940	9940	9940	0
210	20231214	155000	1406831610	9940	9940	9940	9940	0
211	20231214	154900	1406831610	9940	9940	9940	9940	0
212	20231214	154800	1406831610	9940	9940	9940	9940	3385
213	20231214	154700	1406831610	9940	9940	9940	9940	0
214	20231214	154600	1406831610	9940	9940	9940	9940	0
215	20231214	154500	1406831610	9940	9940	9940	9940	0
216	20231214	154400	1406831610	9940	9940	9940	9940	0
217	20231214	154300	1406831610	9940	9940	9940	9940	0
218	20231214	154200	1406831610	9940	9940	9940	9940	0
219	20231214	154100	1406831610	9940	9940	9940	9940	0
220	20231214	154000	1406831610	9940	9940	9940	9940	0
221	20231214	153900	1406831610	9940	9940	9940	9940	0
222	20231214	153800	1406831610	9940	9940	9940	9940	0
223	20231214	153700	1406831610	9940	9940	9940	9940	0
224	20231214	153600	1406831610	9940	9940	9940	9940	0
225	20231214	153500	1406831610	9940	9940	9940	9940	0
226	20231214	153400	1406831610	9940	9940	9940	9940	0
227	20231214	153300	1406831610	9940	9940	9940	9940	0
228	20231214	153200	1406831610	9940	9940	9940	9940	0
229	20231214	153100	1406831610	9940	9940	9940	9940	0
230	20231214	153000	1406831610	9940	9940	9940	9940	3385
231	20231214	152900	1373184710	9930	9930	9930	9930	0
232	20231214	152800	1373184710	9930	9930	9930	9930	0
233	20231214	152700	1373184710	9930	9930	9930	9930	0
234	20231214	152600	1373184710	9930	9930	9930	9930	0
235	20231214	152500	1373184710	9930	9930	9930	9930	0
236	20231214	152400	1373184710	9930	9930	9930	9930	0
237	20231214	152300	1373184710	9930	9930	9930	9930	0
238	20231214	152200	1373184710	9930	9930	9930	9930	0
239	20231214	152100	1373184710	9930	9930	9930	9930	0
240	20231214	152000	1373184710	9930	9930	9930	9930	0
241	20231214	151900	1373184710	9930	9920	9940	9920	152
242	20231214	151800	1371676110	9940	9940	9940	9940	1041
243	20231214	151700	1361328570	9940	9930	9940	9920	829
244	20231214	151600	1353103420	9940	9940	9940	9930	666
245	20231214	151500	1346489970	9940	9940	9940	9930	191
246	20231214	151400	1344591730	9930	9940	9940	9930	66
247	20231214	151300	1343936290	9940	9940	9940	9940	47
248	20231214	151200	1343469110	9940	9930	9940	9930	199
249	20231214	151100	1341493010	9930	9920	9930	9920	486
250	20231214	151000	1336671880	9920	9920	9920	9920	1
251	20231214	150900	1336661960	9920	9920	9920	9920	88
252	20231214	150800	1335789000	9920	9910	9920	9910	55
253	20231214	150700	1335243930	9920	9920	9920	9920	122
254	20231214	150600	1334033690	9930	9930	9930	9930	1
255	20231214	150500	1334023760	9930	9920	9930	9920	56
256	20231214	150400	1333468180	9920	9930	9930	9920	106
257	20231214	150300	1332416640	9940	9910	9940	9910	89
258	20231214	150200	1331534400	9910	9910	9910	9910	0
259	20231214	150100	1331534400	9910	9910	9910	9900	1158
260	20231214	150000	1320059150	9920	9910	9920	9910	23
261	20231214	145900	1319831040	9920	9920	9930	9920	1122
262	20231214	145800	1308690780	9920	9920	9920	9920	0
263	20231214	145700	1308690780	9920	9920	9920	9910	151
264	20231214	145600	1307194310	9920	9920	9920	9920	964
265	20231214	145500	1297631430	9920	9910	9920	9910	73
266	20231214	145400	1296907750	9910	9910	9910	9910	30
267	20231214	145300	1296610450	9910	9900	9910	9900	143
268	20231214	145200	1295194730	9900	9880	9900	9880	479
269	20231214	145100	1290457790	9890	9890	9890	9890	84
270	20231214	145000	1289627030	9890	9890	9890	9890	9
271	20231214	144900	1289538020	9890	9900	9900	9890	340
272	20231214	144800	1286174810	9890	9900	9900	9890	660
273	20231214	144700	1279646910	9900	9900	9900	9900	82
274	20231214	144600	1278835110	9900	9900	9900	9900	338
275	20231214	144500	1275488910	9900	9900	9900	9890	105
276	20231214	144400	1274449460	9900	9900	9900	9900	15
277	20231214	144300	1274300960	9890	9890	9890	9890	67
278	20231214	144200	1273638330	9890	9890	9890	9890	116
279	20231214	144100	1272491090	9890	9880	9890	9880	108
280	20231214	144000	1271424020	9890	9890	9890	9890	157
281	20231214	143900	1269871290	9890	9880	9890	9880	70
282	20231214	143800	1269179670	9880	9880	9880	9880	29
283	20231214	143700	1268893150	9870	9870	9870	9870	80
284	20231214	143600	1268103550	9880	9880	9880	9870	56
285	20231214	143500	1267550310	9880	9880	9880	9880	4
286	20231214	143400	1267510790	9880	9890	9890	9880	297
287	20231214	143300	1264575930	9890	9890	9890	9890	10
288	20231214	143200	1264477030	9890	9890	9890	9890	55
289	20231214	143100	1263933080	9890	9890	9890	9890	22
290	20231214	143000	1263715500	9890	9890	9890	9880	664
291	20231214	142900	1257152450	9890	9890	9890	9890	0
292	20231214	142800	1257152450	9890	9880	9890	9880	60
293	20231214	142700	1256559150	9890	9890	9890	9890	0
294	20231214	142600	1256559150	9890	9890	9890	9890	132
295	20231214	142500	1255253670	9890	9890	9890	9890	100
296	20231214	142400	1254264670	9890	9890	9890	9890	60
297	20231214	142300	1253671270	9890	9890	9890	9890	20
298	20231214	142200	1253473470	9890	9890	9890	9890	1901
299	20231214	142100	1234672580	9890	9890	9890	9880	133
300	20231214	142000	1233357710	9890	9890	9890	9890	51
301	20231214	141900	1232853320	9880	9880	9880	9880	0
302	20231214	141800	1232853320	9880	9890	9890	9880	104
303	20231214	141700	1231825030	9890	9890	9890	9890	2964
304	20231214	141600	1202511070	9900	9880	9900	9880	712
305	20231214	141500	1195470040	9890	9890	9890	9890	0
306	20231214	141400	1195470040	9890	9890	9890	9890	70
307	20231214	141300	1194777740	9890	9900	9900	9890	60
308	20231214	141200	1194184330	9900	9900	9900	9900	74
309	20231214	141100	1193451730	9890	9890	9890	9890	59
310	20231214	141000	1192868220	9890	9890	9890	9890	171
311	20231214	140900	1191177030	9900	9890	9900	9890	243
312	20231214	140800	1188773530	9900	9900	9900	9900	1
313	20231214	140700	1188763630	9900	9890	9900	9890	30
314	20231214	140600	1188466700	9890	9880	9890	9880	231
315	20231214	140500	1186183710	9880	9880	9880	9880	0
316	20231214	140400	1186183710	9880	9870	9880	9870	65
317	20231214	140300	1185541610	9880	9880	9880	9880	18
318	20231214	140200	1185363770	9880	9870	9880	9870	323
319	20231214	140100	1182175030	9880	9880	9880	9880	5
320	20231214	140000	1182125630	9880	9880	9880	9880	69
321	20231214	135900	1181443910	9880	9880	9880	9880	0
322	20231214	135800	1181443910	9880	9880	9880	9880	74
323	20231214	135700	1180712790	9870	9870	9870	9870	0
324	20231214	135600	1180712790	9870	9870	9870	9870	66
325	20231214	135500	1180061370	9860	9860	9860	9860	29
326	20231214	135400	1179775430	9870	9870	9870	9870	72
327	20231214	135300	1179064790	9860	9870	9870	9860	108
328	20231214	135200	1177999810	9870	9870	9870	9870	70
329	20231214	135100	1177308910	9870	9870	9870	9870	30
330	20231214	135000	1177012810	9880	9880	9880	9880	74
331	20231214	134900	1176281690	9860	9860	9860	9860	0
332	20231214	134800	1176281690	9860	9860	9860	9860	870
333	20231214	134700	1167703490	9860	9860	9860	9860	0
334	20231214	134600	1167703490	9860	9860	9860	9860	145
335	20231214	134500	1166273790	9860	9860	9860	9860	0
336	20231214	134400	1166273790	9860	9850	9860	9850	364
337	20231214	134300	1162685450	9860	9860	9860	9860	2
338	20231214	134200	1162665730	9860	9850	9860	9850	339
339	20231214	134100	1159323690	9860	9860	9860	9860	10
340	20231214	134000	1159225090	9860	9860	9860	9860	10
341	20231214	133900	1159126490	9850	9850	9850	9850	241
342	20231214	133800	1156752640	9850	9850	9850	9850	1776
343	20231214	133700	1139259040	9860	9880	9880	9860	509
344	20231214	133600	1134236240	9860	9860	9860	9860	2000
345	20231214	133500	1114516240	9880	9860	9880	9860	2134
346	20231214	133400	1093472320	9880	9850	9880	9850	2818
347	20231214	133300	1065702960	9850	9850	9850	9850	401
348	20231214	133200	1061753110	9850	9850	9850	9850	1773
349	20231214	133100	1044289060	9850	9880	9880	9850	473
350	20231214	133000	1039625000	9880	9880	9880	9880	86
351	20231214	132900	1038775320	9870	9880	9880	9870	265
352	20231214	132800	1036157210	9880	9870	9880	9870	92
353	20231214	132700	1035248730	9860	9860	9860	9860	0
354	20231214	132600	1035248730	9860	9860	9860	9860	0
355	20231214	132500	1035248730	9860	9860	9860	9860	0
356	20231214	132400	1035248730	9860	9860	9860	9860	226
357	20231214	132300	1033020370	9850	9850	9850	9850	0
358	20231214	132200	1033020370	9850	9840	9850	9840	163
359	20231214	132100	1031415450	9830	9830	9830	9830	0
360	20231214	132000	1031415450	9830	9830	9830	9830	411
361	20231214	131900	1027375320	9820	9820	9820	9820	0
362	20231214	131800	1027375320	9820	9820	9820	9820	858
363	20231214	131700	1018949760	9820	9820	9820	9820	18
364	20231214	131600	1018773000	9800	9820	9820	9800	6523
365	20231214	131500	954810240	9840	9830	9840	9810	2764
366	20231214	131400	927661220	9830	9860	9860	9830	5000
367	20231214	131300	878479130	9850	9850	9850	9850	2000
368	20231214	131200	858779130	9860	9850	9860	9850	647
369	20231214	131100	852399720	9840	9860	9870	9840	4409
370	20231214	131000	808996810	9870	9860	9870	9860	409
371	20231214	130900	804964040	9860	9880	9880	9840	3679
372	20231214	130800	768748870	9870	9890	9890	9850	7143
373	20231214	130700	698341160	9890	9890	9890	9890	28
374	20231214	130600	698064240	9890	9890	9890	9890	79
375	20231214	130500	697282930	9890	9890	9890	9890	0
376	20231214	130400	697282930	9890	9890	9890	9890	53
377	20231214	130300	696758760	9890	9890	9890	9890	1094
378	20231214	130200	685939100	9900	9900	9910	9900	120
379	20231214	130100	684751050	9910	9930	9930	9910	628
380	20231214	130000	678521490	9930	9940	9940	9930	804
381	20231214	125900	670534640	9950	9960	9960	9950	121
382	20231214	125800	669330480	9950	9950	9950	9950	4
383	20231214	125700	669290680	9950	9950	9950	9950	111
384	20231214	125600	668186230	9950	9950	9950	9950	30
385	20231214	125500	667887730	9940	9950	9950	9940	356
386	20231214	125400	664346720	9960	9960	9960	9960	4
387	20231214	125300	664306880	9960	9960	9960	9950	237
388	20231214	125200	661946380	9970	9970	9970	9960	66
389	20231214	125100	661288560	9970	9960	9970	9960	228
390	20231214	125000	659017400	9970	9960	9970	9960	346
391	20231214	124900	655570410	9960	9960	9960	9960	200
392	20231214	124800	653578410	9960	9960	9960	9950	82
393	20231214	124700	652761820	9960	9950	9960	9950	100
394	20231214	124600	651765930	9960	9950	9960	9950	263
395	20231214	124500	649148980	9950	9940	9950	9940	621
396	20231214	124400	642972980	9940	9930	9940	9930	4800
397	20231214	124300	595267380	9930	9930	9930	9930	8
398	20231214	124200	595187940	9930	9910	9930	9910	410
399	20231214	124100	591123800	9910	9910	9910	9900	15
400	20231214	124000	590975250	9910	9920	9920	9910	57
401	20231214	123900	590410360	9920	9920	9920	9920	82
402	20231214	123800	589596920	9920	9920	9920	9920	4
403	20231214	123700	589557240	9910	9910	9910	9910	140
404	20231214	123600	588169840	9920	9910	9920	9910	94
405	20231214	123500	587237370	9910	9920	9920	9910	7
406	20231214	123400	587167980	9920	9920	9920	9920	31
407	20231214	123300	586860460	9910	9910	9910	9910	60
408	20231214	123200	586265860	9900	9890	9900	9890	3880
409	20231214	123100	547871660	9890	9880	9890	9880	947
410	20231214	123000	538515230	9880	9880	9880	9880	28
411	20231214	122900	538238590	9880	9880	9880	9880	30
412	20231214	122800	537942190	9880	9880	9880	9880	126
413	20231214	122700	536697310	9870	9880	9880	9870	127
414	20231214	122600	535443760	9880	9880	9880	9880	16
415	20231214	122500	535285680	9880	9880	9880	9880	105
416	20231214	122400	534248280	9870	9870	9870	9870	266
417	20231214	122300	531622860	9870	9870	9870	9870	10
418	20231214	122200	531524160	9870	9870	9870	9870	78
419	20231214	122100	530754300	9860	9860	9860	9860	101
420	20231214	122000	529758440	9870	9870	9870	9870	30
421	20231214	121900	529462340	9870	9870	9870	9870	96
422	20231214	121800	528514820	9870	9870	9870	9870	173
423	20231214	121700	526807310	9860	9860	9860	9860	0
424	20231214	121600	526807310	9860	9860	9860	9860	5
425	20231214	121500	526758010	9860	9860	9860	9860	10
426	20231214	121400	526659410	9870	9870	9870	9870	1434
427	20231214	121300	512505830	9860	9870	9870	9860	84
428	20231214	121200	511677360	9870	9870	9870	9870	73
429	20231214	121100	510956850	9870	9870	9870	9870	87
430	20231214	121000	510098160	9870	9870	9870	9870	32
431	20231214	120900	509782320	9870	9870	9870	9870	0
432	20231214	120800	509782320	9870	9870	9870	9870	119
433	20231214	120700	508607790	9870	9870	9870	9870	0
434	20231214	120600	508607790	9870	9870	9870	9870	30
435	20231214	120500	508311690	9870	9870	9870	9870	83
436	20231214	120400	507492480	9870	9870	9870	9870	27
437	20231214	120300	507225990	9870	9870	9870	9870	205
438	20231214	120200	505202640	9870	9870	9870	9870	2
439	20231214	120100	505182900	9870	9870	9870	9860	61
440	20231214	120000	504581130	9870	9870	9870	9870	68
441	20231214	115900	503909970	9870	9870	9870	9870	27
442	20231214	115800	503643480	9870	9870	9870	9870	28
443	20231214	115700	503367120	9870	9870	9870	9870	102
444	20231214	115600	502360380	9870	9870	9870	9870	0
445	20231214	115500	502360380	9870	9870	9870	9870	2
446	20231214	115400	502340640	9870	9870	9870	9870	72
447	20231214	115300	501630000	9870	9870	9870	9870	4
448	20231214	115200	501590520	9870	9870	9870	9860	75
449	20231214	115100	500850980	9860	9860	9860	9860	152
450	20231214	115000	499352260	9860	9860	9870	9860	310
451	20231214	114900	496295450	9870	9870	9870	9870	108
452	20231214	114800	495229490	9870	9870	9870	9870	0
453	20231214	114700	495229490	9870	9870	9870	9870	25
454	20231214	114600	494982740	9870	9870	9870	9870	105
455	20231214	114500	493946390	9870	9870	9870	9870	0
456	20231214	114400	493946390	9870	9870	9870	9870	0
457	20231214	114300	493946390	9870	9870	9870	9870	0
458	20231214	114200	493946390	9870	9870	9870	9870	5
459	20231214	114100	493897040	9870	9870	9870	9870	1
460	20231214	114000	493887170	9870	9870	9870	9860	285
461	20231214	113900	491077000	9860	9860	9860	9860	100
462	20231214	113800	490091000	9860	9870	9870	9860	7
463	20231214	113700	490021960	9870	9870	9870	9870	82
464	20231214	113600	489212620	9870	9870	9870	9870	46
465	20231214	113500	488758600	9870	9860	9870	9860	125
466	20231214	113400	487525690	9860	9860	9860	9860	100
467	20231214	113300	486539690	9860	9860	9860	9860	0
468	20231214	113200	486539690	9860	9860	9860	9860	145
469	20231214	113100	485109990	9860	9860	9860	9860	20
470	20231214	113000	484912790	9860	9860	9860	9860	10
471	20231214	112900	484814190	9860	9860	9860	9860	91
472	20231214	112800	483916930	9860	9860	9860	9860	0
473	20231214	112700	483916930	9860	9860	9860	9860	30
474	20231214	112600	483621130	9860	9860	9860	9860	5
475	20231214	112500	483571830	9860	9860	9860	9860	1
476	20231214	112400	483561970	9850	9850	9850	9850	385
477	20231214	112300	479769720	9860	9850	9860	9850	596
478	20231214	112200	473898160	9860	9860	9860	9860	0
479	20231214	112100	473898160	9860	9860	9860	9860	73
480	20231214	112000	473178380	9850	9860	9860	9850	779
481	20231214	111900	465499280	9870	9870	9870	9870	2
482	20231214	111800	465479540	9870	9870	9880	9870	116
483	20231214	111700	464334610	9880	9880	9880	9880	8
484	20231214	111600	464255570	9880	9880	9880	9880	20
485	20231214	111500	464057970	9880	9870	9880	9860	172
486	20231214	111400	462361290	9870	9870	9880	9860	205
487	20231214	111300	460339910	9870	9890	9890	9870	143
488	20231214	111200	458927460	9880	9890	9890	9880	145
489	20231214	111100	457493810	9880	9890	9890	9880	158
490	20231214	111000	455932750	9880	9880	9890	9880	942
491	20231214	110900	446625780	9890	9880	9890	9880	118
492	20231214	110800	445459260	9890	9890	9890	9890	60
493	20231214	110700	444865860	9890	9890	9890	9890	97
494	20231214	110600	443906530	9890	9890	9890	9890	27
495	20231214	110500	443639500	9890	9900	9900	9890	183
496	20231214	110400	441829330	9900	9900	9900	9900	25
497	20231214	110300	441581830	9900	9900	9900	9900	1
498	20231214	110200	441571930	9880	9920	9920	9880	331
499	20231214	110100	438300140	9920	9920	9920	9890	2489
500	20231214	110000	413637920	9920	9890	9920	9890	6713
501	20231214	105900	347202280	9890	9870	9890	9870	2710
502	20231214	105800	320436620	9870	9880	9880	9870	156
503	20231214	105700	318896180	9880	9880	9880	9880	14
504	20231214	105600	318757860	9880	9880	9880	9880	33
505	20231214	105500	318431820	9880	9880	9880	9880	123
506	20231214	105400	317216580	9880	9880	9880	9870	50
507	20231214	105300	316722810	9880	9880	9880	9880	112
508	20231214	105200	315616250	9880	9880	9880	9880	1
509	20231214	105100	315606370	9880	9880	9880	9880	10
510	20231214	105000	315507570	9880	9880	9880	9880	126
511	20231214	104900	314262690	9880	9880	9880	9880	0
512	20231214	104800	314262690	9880	9880	9880	9880	104
513	20231214	104700	313235170	9880	9880	9880	9880	4
514	20231214	104600	313195650	9880	9880	9880	9880	0
515	20231214	104500	313195650	9880	9880	9880	9880	0
516	20231214	104400	313195650	9880	9890	9890	9880	221
517	20231214	104300	311012150	9890	9890	9890	9890	0
518	20231214	104200	311012150	9890	9890	9890	9890	14
519	20231214	104100	310873690	9890	9890	9890	9880	87
520	20231214	104000	310013340	9890	9880	9890	9880	120
521	20231214	103900	308827720	9880	9880	9880	9860	110
522	20231214	103800	307741340	9880	9880	9890	9870	11
523	20231214	103700	307632680	9890	9890	9890	9890	4
524	20231214	103600	307593120	9890	9880	9890	9880	10
525	20231214	103500	307494290	9880	9880	9880	9880	281
526	20231214	103400	304718010	9880	9850	9880	9850	1828
527	20231214	103300	286707520	9850	9850	9850	9850	512
528	20231214	103200	281664320	9860	9860	9860	9860	1
529	20231214	103100	281654460	9860	9860	9860	9860	9
530	20231214	103000	281565720	9860	9860	9860	9860	12
531	20231214	102900	281447400	9860	9850	9860	9850	606
532	20231214	102800	275474050	9840	9840	9840	9840	351
533	20231214	102700	272020210	9850	9860	9860	9850	149
534	20231214	102600	270552530	9860	9850	9860	9850	32
535	20231214	102500	270237310	9860	9860	9860	9860	0
536	20231214	102400	270237310	9860	9860	9860	9860	40
537	20231214	102300	269842910	9860	9860	9860	9860	0
538	20231214	102200	269842910	9860	9870	9870	9860	121
539	20231214	102100	268649530	9880	9880	9880	9880	344
540	20231214	102000	265250810	9870	9850	9870	9850	858
541	20231214	101900	256786340	9850	9850	9850	9850	16
542	20231214	101800	256628740	9840	9850	9850	9840	9
543	20231214	101700	256540130	9850	9870	9870	9840	2758
544	20231214	101600	229342640	9880	9880	9880	9880	10
545	20231214	101500	229243840	9880	9880	9880	9880	12
546	20231214	101400	229125280	9880	9880	9880	9880	116
547	20231214	101300	227979200	9880	9880	9880	9880	60
548	20231214	101200	227386400	9880	9870	9880	9870	15
549	20231214	101100	227238320	9880	9880	9880	9880	1810
550	20231214	101000	209355520	9880	9890	9890	9880	71
551	20231214	100900	208654000	9890	9890	9890	9880	37
552	20231214	100800	208288420	9880	9890	9890	9880	30
553	20231214	100700	207991820	9890	9890	9890	9890	38
554	20231214	100600	207616000	9890	9900	9900	9890	1389
555	20231214	100500	193878770	9900	9890	9900	9890	57
556	20231214	100400	193314970	9890	9900	9900	9890	21
557	20231214	100300	193107260	9900	9890	9900	9890	13
558	20231214	100200	192978630	9900	9880	9900	9880	2930
559	20231214	100100	164003410	9890	9890	9890	9890	20
560	20231214	100000	163805610	9890	9880	9890	9880	17
561	20231214	095900	163637630	9890	9890	9890	9890	6
562	20231214	095800	163578290	9890	9890	9890	9890	7
563	20231214	095700	163509060	9890	9890	9890	9890	69
564	20231214	095600	162826650	9890	9880	9890	9880	137
565	20231214	095500	161473030	9890	9890	9890	9890	18
566	20231214	095400	161295010	9890	9890	9890	9880	12
567	20231214	095300	161176350	9890	9880	9890	9880	106
568	20231214	095200	160128910	9890	9880	9890	9880	56
569	20231214	095100	159575570	9890	9890	9890	9890	4
570	20231214	095000	159536010	9890	9890	9890	9890	8
571	20231214	094900	159456890	9880	9880	9880	9870	711
572	20231214	094800	152432690	9880	9880	9880	9880	1000
573	20231214	094700	142552690	9880	9880	9880	9880	431
574	20231214	094600	138294410	9890	9890	9890	9890	0
575	20231214	094500	138294410	9890	9890	9890	9890	100
576	20231214	094400	137305410	9890	9890	9890	9890	49
577	20231214	094300	136820800	9890	9900	9900	9890	8
578	20231214	094200	136741610	9870	9870	9870	9870	2
579	20231214	094100	136721870	9870	9900	9900	9870	829
580	20231214	094000	128534530	9890	9890	9890	9890	2
581	20231214	093900	128514750	9890	9890	9890	9890	200
582	20231214	093800	126536750	9900	9880	9900	9880	537
583	20231214	093700	121222720	9890	9890	9890	9890	431
584	20231214	093600	116960130	9890	9900	9900	9880	6
585	20231214	093500	116900770	9870	9870	9870	9870	0
586	20231214	093400	116900770	9870	9870	9870	9870	683
587	20231214	093300	110159560	9870	9880	9880	9870	50
588	20231214	093200	109665930	9870	9870	9870	9870	52
589	20231214	093100	109152690	9870	9870	9870	9870	0
590	20231214	093000	109152690	9870	9880	9880	9870	100
591	20231214	092900	108165680	9870	9880	9880	9870	305
592	20231214	092800	105155080	9880	9890	9890	9880	400
593	20231214	092700	101199090	9890	9890	9890	9890	103
594	20231214	092600	100180420	9890	9890	9890	9890	0
595	20231214	092500	100180420	9890	9890	9890	9890	31
596	20231214	092400	99873830	9890	9890	9890	9890	11
597	20231214	092300	99765040	9880	9880	9880	9880	3
598	20231214	092200	99735400	9880	9880	9880	9880	1
599	20231214	092100	99725520	9890	9890	9890	9890	2
600	20231214	092000	99705740	9890	9920	9920	9890	2881
601	20231214	091900	71175200	9930	9940	9940	9930	1222
602	20231214	091800	59038740	9940	9940	9940	9930	396
603	20231214	091700	55102740	9940	9930	9940	9930	410
604	20231214	091600	51029440	9920	9930	9930	9920	27
605	20231214	091500	50761340	9920	9920	9920	9920	8
606	20231214	091400	50681980	9920	9920	9920	9920	62
607	20231214	091300	50066940	9930	9930	9930	9930	385
608	20231214	091200	46243890	9930	9940	9940	9930	306
609	20231214	091100	43205270	9940	9960	9960	9940	3
610	20231214	091000	43175410	9960	9960	9960	9940	23
611	20231214	090900	42946350	9960	9930	9960	9930	162
612	20231214	090800	41337030	9930	9930	9930	9930	0
613	20231214	090700	41337030	9930	9930	9930	9930	50
614	20231214	090600	40840530	9930	9940	9950	9920	316
615	20231214	090500	37700870	9940	9950	9950	9940	339
616	20231214	090400	34327830	9960	9970	9980	9960	35
617	20231214	090300	33978900	9970	9990	10000	9970	158
618	20231214	090200	32401720	10000	9990	10000	9980	617
619	20231214	090100	26234710	9990	9960	10000	9960	998
620	20231214	090000	16265740	9970	10000	10000	9970	1627