KissMeData/246710/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	204400	1670372980	9200	9200	9200	9200	1193
3	20231222	204300	1670372980	9200	9200	9200	9200	0
4	20231222	204200	1670372980	9200	9200	9200	9200	0
5	20231222	204100	1670372980	9200	9200	9200	9200	0
6	20231222	204000	1670372980	9200	9200	9200	9200	0
7	20231222	203900	1670372980	9200	9200	9200	9200	0
8	20231222	203800	1670372980	9200	9200	9200	9200	0
9	20231222	203700	1670372980	9200	9200	9200	9200	0
10	20231222	203600	1670372980	9200	9200	9200	9200	0
11	20231222	203500	1670372980	9200	9200	9200	9200	0
12	20231222	203400	1670372980	9200	9200	9200	9200	0
13	20231222	203300	1670372980	9200	9200	9200	9200	0
14	20231222	203200	1670372980	9200	9200	9200	9200	0
15	20231222	203100	1670372980	9200	9200	9200	9200	0
16	20231222	203000	1670372980	9200	9200	9200	9200	0
17	20231222	202900	1670372980	9200	9200	9200	9200	0
18	20231222	202800	1670372980	9200	9200	9200	9200	0
19	20231222	202700	1670372980	9200	9200	9200	9200	0
20	20231222	202600	1670372980	9200	9200	9200	9200	0
21	20231222	202500	1670372980	9200	9200	9200	9200	0
22	20231222	202400	1670372980	9200	9200	9200	9200	0
23	20231222	202300	1670372980	9200	9200	9200	9200	0
24	20231222	202200	1670372980	9200	9200	9200	9200	0
25	20231222	202100	1670372980	9200	9200	9200	9200	0
26	20231222	202000	1670372980	9200	9200	9200	9200	0
27	20231222	201900	1670372980	9200	9200	9200	9200	0
28	20231222	201800	1670372980	9200	9200	9200	9200	0
29	20231222	201700	1670372980	9200	9200	9200	9200	0
30	20231222	201600	1670372980	9200	9200	9200	9200	0
31	20231222	201500	1670372980	9200	9200	9200	9200	0
32	20231222	201400	1670372980	9200	9200	9200	9200	1193
33	20231222	201300	1670372980	9200	9200	9200	9200	0
34	20231222	201200	1670372980	9200	9200	9200	9200	0
35	20231222	201100	1670372980	9200	9200	9200	9200	0
36	20231222	201000	1670372980	9200	9200	9200	9200	0
37	20231222	200900	1670372980	9200	9200	9200	9200	0
38	20231222	200800	1670372980	9200	9200	9200	9200	0
39	20231222	200700	1670372980	9200	9200	9200	9200	0
40	20231222	200600	1670372980	9200	9200	9200	9200	0
41	20231222	200500	1670372980	9200	9200	9200	9200	0
42	20231222	200400	1670372980	9200	9200	9200	9200	0
43	20231222	200300	1670372980	9200	9200	9200	9200	0
44	20231222	200200	1670372980	9200	9200	9200	9200	0
45	20231222	200100	1670372980	9200	9200	9200	9200	0
46	20231222	200000	1670372980	9200	9200	9200	9200	0
47	20231222	195900	1670372980	9200	9200	9200	9200	0
48	20231222	195800	1670372980	9200	9200	9200	9200	0
49	20231222	195700	1670372980	9200	9200	9200	9200	0
50	20231222	195600	1670372980	9200	9200	9200	9200	0
51	20231222	195500	1670372980	9200	9200	9200	9200	0
52	20231222	195400	1670372980	9200	9200	9200	9200	0
53	20231222	195300	1670372980	9200	9200	9200	9200	0
54	20231222	195200	1670372980	9200	9200	9200	9200	0
55	20231222	195100	1670372980	9200	9200	9200	9200	0
56	20231222	195000	1670372980	9200	9200	9200	9200	0
57	20231222	194900	1670372980	9200	9200	9200	9200	0
58	20231222	194800	1670372980	9200	9200	9200	9200	0
59	20231222	194700	1670372980	9200	9200	9200	9200	0
60	20231222	194600	1670372980	9200	9200	9200	9200	0
61	20231222	194500	1670372980	9200	9200	9200	9200	0
62	20231222	194400	1670372980	9200	9200	9200	9200	1193
63	20231222	194300	1670372980	9200	9200	9200	9200	0
64	20231222	194200	1670372980	9200	9200	9200	9200	0
65	20231222	194100	1670372980	9200	9200	9200	9200	0
66	20231222	194000	1670372980	9200	9200	9200	9200	0
67	20231222	193900	1670372980	9200	9200	9200	9200	0
68	20231222	193800	1670372980	9200	9200	9200	9200	0
69	20231222	193700	1670372980	9200	9200	9200	9200	0
70	20231222	193600	1670372980	9200	9200	9200	9200	0
71	20231222	193500	1670372980	9200	9200	9200	9200	0
72	20231222	193400	1670372980	9200	9200	9200	9200	0
73	20231222	193300	1670372980	9200	9200	9200	9200	0
74	20231222	193200	1670372980	9200	9200	9200	9200	0
75	20231222	193100	1670372980	9200	9200	9200	9200	0
76	20231222	193000	1670372980	9200	9200	9200	9200	0
77	20231222	192900	1670372980	9200	9200	9200	9200	0
78	20231222	192800	1670372980	9200	9200	9200	9200	0
79	20231222	192700	1670372980	9200	9200	9200	9200	0
80	20231222	192600	1670372980	9200	9200	9200	9200	0
81	20231222	192500	1670372980	9200	9200	9200	9200	0
82	20231222	192400	1670372980	9200	9200	9200	9200	0
83	20231222	192300	1670372980	9200	9200	9200	9200	0
84	20231222	192200	1670372980	9200	9200	9200	9200	0
85	20231222	192100	1670372980	9200	9200	9200	9200	0
86	20231222	192000	1670372980	9200	9200	9200	9200	0
87	20231222	191900	1670372980	9200	9200	9200	9200	0
88	20231222	191800	1670372980	9200	9200	9200	9200	0
89	20231222	191700	1670372980	9200	9200	9200	9200	0
90	20231222	191600	1670372980	9200	9200	9200	9200	0
91	20231222	191500	1670372980	9200	9200	9200	9200	0
92	20231222	191400	1670372980	9200	9200	9200	9200	1193
93	20231222	191300	1670372980	9200	9200	9200	9200	0
94	20231222	191200	1670372980	9200	9200	9200	9200	0
95	20231222	191100	1670372980	9200	9200	9200	9200	0
96	20231222	191000	1670372980	9200	9200	9200	9200	0
97	20231222	190900	1670372980	9200	9200	9200	9200	0
98	20231222	190800	1670372980	9200	9200	9200	9200	0
99	20231222	190700	1670372980	9200	9200	9200	9200	0
100	20231222	190600	1670372980	9200	9200	9200	9200	0
101	20231222	190500	1670372980	9200	9200	9200	9200	0
102	20231222	190400	1670372980	9200	9200	9200	9200	0
103	20231222	190300	1670372980	9200	9200	9200	9200	0
104	20231222	190200	1670372980	9200	9200	9200	9200	0
105	20231222	190100	1670372980	9200	9200	9200	9200	0
106	20231222	190000	1670372980	9200	9200	9200	9200	0
107	20231222	185900	1670372980	9200	9200	9200	9200	0
108	20231222	185800	1670372980	9200	9200	9200	9200	0
109	20231222	185700	1670372980	9200	9200	9200	9200	0
110	20231222	185600	1670372980	9200	9200	9200	9200	0
111	20231222	185500	1670372980	9200	9200	9200	9200	0
112	20231222	185400	1670372980	9200	9200	9200	9200	0
113	20231222	185300	1670372980	9200	9200	9200	9200	0
114	20231222	185200	1670372980	9200	9200	9200	9200	0
115	20231222	185100	1670372980	9200	9200	9200	9200	0
116	20231222	185000	1670372980	9200	9200	9200	9200	0
117	20231222	184900	1670372980	9200	9200	9200	9200	0
118	20231222	184800	1670372980	9200	9200	9200	9200	0
119	20231222	184700	1670372980	9200	9200	9200	9200	0
120	20231222	184600	1670372980	9200	9200	9200	9200	0
121	20231222	184500	1670372980	9200	9200	9200	9200	0
122	20231222	184400	1670372980	9200	9200	9200	9200	1193
123	20231222	184300	1670372980	9200	9200	9200	9200	0
124	20231222	184200	1670372980	9200	9200	9200	9200	0
125	20231222	184100	1670372980	9200	9200	9200	9200	0
126	20231222	184000	1670372980	9200	9200	9200	9200	0
127	20231222	183900	1670372980	9200	9200	9200	9200	0
128	20231222	183800	1670372980	9200	9200	9200	9200	0
129	20231222	183700	1670372980	9200	9200	9200	9200	0
130	20231222	183600	1670372980	9200	9200	9200	9200	0
131	20231222	183500	1670372980	9200	9200	9200	9200	0
132	20231222	183400	1670372980	9200	9200	9200	9200	0
133	20231222	183300	1670372980	9200	9200	9200	9200	0
134	20231222	183200	1670372980	9200	9200	9200	9200	0
135	20231222	183100	1670372980	9200	9200	9200	9200	0
136	20231222	183000	1670372980	9200	9200	9200	9200	0
137	20231222	182900	1670372980	9200	9200	9200	9200	0
138	20231222	182800	1670372980	9200	9200	9200	9200	0
139	20231222	182700	1670372980	9200	9200	9200	9200	0
140	20231222	182600	1670372980	9200	9200	9200	9200	0
141	20231222	182500	1670372980	9200	9200	9200	9200	0
142	20231222	182400	1670372980	9200	9200	9200	9200	0
143	20231222	182300	1670372980	9200	9200	9200	9200	0
144	20231222	182200	1670372980	9200	9200	9200	9200	0
145	20231222	182100	1670372980	9200	9200	9200	9200	0
146	20231222	182000	1670372980	9200	9200	9200	9200	0
147	20231222	181900	1670372980	9200	9200	9200	9200	0
148	20231222	181800	1670372980	9200	9200	9200	9200	0
149	20231222	181700	1670372980	9200	9200	9200	9200	0
150	20231222	181600	1670372980	9200	9200	9200	9200	0
151	20231222	181500	1670372980	9200	9200	9200	9200	0
152	20231222	181400	1670372980	9200	9200	9200	9200	1193
153	20231222	181300	1670372980	9200	9200	9200	9200	0
154	20231222	181200	1670372980	9200	9200	9200	9200	0
155	20231222	181100	1670372980	9200	9200	9200	9200	0
156	20231222	181000	1670372980	9200	9200	9200	9200	0
157	20231222	180900	1670372980	9200	9200	9200	9200	0
158	20231222	180800	1670372980	9200	9200	9200	9200	0
159	20231222	180700	1670372980	9200	9200	9200	9200	0
160	20231222	180600	1670372980	9200	9200	9200	9200	0
161	20231222	180500	1670372980	9200	9200	9200	9200	0
162	20231222	180400	1670372980	9200	9200	9200	9200	0
163	20231222	180300	1670372980	9200	9200	9200	9200	0
164	20231222	180200	1670372980	9200	9200	9200	9200	0
165	20231222	180100	1670372980	9200	9200	9200	9200	0
166	20231222	180000	1670372980	9200	9200	9200	9200	0
167	20231222	175900	1670372980	9200	9200	9200	9200	0
168	20231222	175800	1670372980	9200	9200	9200	9200	0
169	20231222	175700	1670372980	9200	9200	9200	9200	0
170	20231222	175600	1670372980	9200	9200	9200	9200	0
171	20231222	175500	1670372980	9200	9200	9200	9200	0
172	20231222	175400	1670372980	9200	9200	9200	9200	0
173	20231222	175300	1670372980	9200	9200	9200	9200	0
174	20231222	175200	1670372980	9200	9200	9200	9200	0
175	20231222	175100	1670372980	9200	9200	9200	9200	0
176	20231222	175000	1670372980	9200	9200	9200	9200	0
177	20231222	174900	1670372980	9200	9200	9200	9200	0
178	20231222	174800	1670372980	9200	9200	9200	9200	0
179	20231222	174700	1670372980	9200	9200	9200	9200	0
180	20231222	174600	1670372980	9200	9200	9200	9200	0
181	20231222	174500	1670372980	9200	9200	9200	9200	0
182	20231222	174400	1670372980	9200	9200	9200	9200	1193
183	20231222	174300	1670372980	9200	9200	9200	9200	0
184	20231222	174200	1670372980	9200	9200	9200	9200	0
185	20231222	174100	1670372980	9200	9200	9200	9200	0
186	20231222	174000	1670372980	9200	9200	9200	9200	0
187	20231222	173900	1670372980	9200	9200	9200	9200	0
188	20231222	173800	1670372980	9200	9200	9200	9200	0
189	20231222	173700	1670372980	9200	9200	9200	9200	0
190	20231222	173600	1670372980	9200	9200	9200	9200	0
191	20231222	173500	1670372980	9200	9200	9200	9200	0
192	20231222	173400	1670372980	9200	9200	9200	9200	0
193	20231222	173300	1670372980	9200	9200	9200	9200	0
194	20231222	173200	1670372980	9200	9200	9200	9200	0
195	20231222	173100	1670372980	9200	9200	9200	9200	0
196	20231222	173000	1670372980	9200	9200	9200	9200	0
197	20231222	172900	1670372980	9200	9200	9200	9200	0
198	20231222	172800	1670372980	9200	9200	9200	9200	0
199	20231222	172700	1670372980	9200	9200	9200	9200	0
200	20231222	172600	1670372980	9200	9200	9200	9200	0
201	20231222	172500	1670372980	9200	9200	9200	9200	0
202	20231222	172400	1670372980	9200	9200	9200	9200	0
203	20231222	172300	1670372980	9200	9200	9200	9200	0
204	20231222	172200	1670372980	9200	9200	9200	9200	0
205	20231222	172100	1670372980	9200	9200	9200	9200	0
206	20231222	172000	1670372980	9200	9200	9200	9200	0
207	20231222	171900	1670372980	9200	9200	9200	9200	0
208	20231222	171800	1670372980	9200	9200	9200	9200	0
209	20231222	171700	1670372980	9200	9200	9200	9200	0
210	20231222	171600	1670372980	9200	9200	9200	9200	0
211	20231222	171500	1670372980	9200	9200	9200	9200	0
212	20231222	171400	1670372980	9200	9200	9200	9200	1193
213	20231222	171300	1670372980	9200	9200	9200	9200	0
214	20231222	171200	1670372980	9200	9200	9200	9200	0
215	20231222	171100	1670372980	9200	9200	9200	9200	0
216	20231222	171000	1670372980	9200	9200	9200	9200	0
217	20231222	170900	1670372980	9200	9200	9200	9200	0
218	20231222	170800	1670372980	9200	9200	9200	9200	0
219	20231222	170700	1670372980	9200	9200	9200	9200	0
220	20231222	170600	1670372980	9200	9200	9200	9200	0
221	20231222	170500	1670372980	9200	9200	9200	9200	0
222	20231222	170400	1670372980	9200	9200	9200	9200	0
223	20231222	170300	1670372980	9200	9200	9200	9200	0
224	20231222	170200	1670372980	9200	9200	9200	9200	0
225	20231222	170100	1670372980	9200	9200	9200	9200	0
226	20231222	170000	1670372980	9200	9200	9200	9200	0
227	20231222	165900	1670372980	9200	9200	9200	9200	0
228	20231222	165800	1670372980	9200	9200	9200	9200	0
229	20231222	165700	1670372980	9200	9200	9200	9200	0
230	20231222	165600	1670372980	9200	9200	9200	9200	0
231	20231222	165500	1670372980	9200	9200	9200	9200	0
232	20231222	165400	1670372980	9200	9200	9200	9200	0
233	20231222	165300	1670372980	9200	9200	9200	9200	0
234	20231222	165200	1670372980	9200	9200	9200	9200	0
235	20231222	165100	1670372980	9200	9200	9200	9200	0
236	20231222	165000	1670372980	9200	9200	9200	9200	0
237	20231222	164900	1670372980	9200	9200	9200	9200	0
238	20231222	164800	1670372980	9200	9200	9200	9200	0
239	20231222	164700	1670372980	9200	9200	9200	9200	0
240	20231222	164600	1670372980	9200	9200	9200	9200	0
241	20231222	164500	1670372980	9200	9200	9200	9200	0
242	20231222	164400	1670372980	9200	9200	9200	9200	1193
243	20231222	164300	1670372980	9200	9200	9200	9200	0
244	20231222	164200	1670372980	9200	9200	9200	9200	0
245	20231222	164100	1670372980	9200	9200	9200	9200	0
246	20231222	164000	1670372980	9200	9200	9200	9200	0
247	20231222	163900	1670372980	9200	9200	9200	9200	0
248	20231222	163800	1670372980	9200	9200	9200	9200	0
249	20231222	163700	1670372980	9200	9200	9200	9200	0
250	20231222	163600	1670372980	9200	9200	9200	9200	0
251	20231222	163500	1670372980	9200	9200	9200	9200	0
252	20231222	163400	1670372980	9200	9200	9200	9200	0
253	20231222	163300	1670372980	9200	9200	9200	9200	0
254	20231222	163200	1670372980	9200	9200	9200	9200	0
255	20231222	163100	1670372980	9200	9200	9200	9200	0
256	20231222	163000	1670372980	9200	9200	9200	9200	0
257	20231222	162900	1670372980	9200	9200	9200	9200	0
258	20231222	162800	1670372980	9200	9200	9200	9200	0
259	20231222	162700	1670372980	9200	9200	9200	9200	0
260	20231222	162600	1670372980	9200	9200	9200	9200	0
261	20231222	162500	1670372980	9200	9200	9200	9200	0
262	20231222	162400	1670372980	9200	9200	9200	9200	0
263	20231222	162300	1670372980	9200	9200	9200	9200	0
264	20231222	162200	1670372980	9200	9200	9200	9200	0
265	20231222	162100	1670372980	9200	9200	9200	9200	0
266	20231222	162000	1670372980	9200	9200	9200	9200	0
267	20231222	161900	1670372980	9200	9200	9200	9200	0
268	20231222	161800	1670372980	9200	9200	9200	9200	0
269	20231222	161700	1670372980	9200	9200	9200	9200	0
270	20231222	161600	1670372980	9200	9200	9200	9200	0
271	20231222	161500	1670372980	9200	9200	9200	9200	0
272	20231222	161400	1670372980	9200	9200	9200	9200	1193
273	20231222	161300	1670372980	9200	9200	9200	9200	0
274	20231222	161200	1670372980	9200	9200	9200	9200	0
275	20231222	161100	1670372980	9200	9200	9200	9200	0
276	20231222	161000	1670372980	9200	9200	9200	9200	0
277	20231222	160900	1670372980	9200	9200	9200	9200	0
278	20231222	160800	1670372980	9200	9200	9200	9200	0
279	20231222	160700	1670372980	9200	9200	9200	9200	0
280	20231222	160600	1670372980	9200	9200	9200	9200	0
281	20231222	160500	1670372980	9200	9200	9200	9200	0
282	20231222	160400	1670372980	9200	9200	9200	9200	0
283	20231222	160300	1670372980	9200	9200	9200	9200	0
284	20231222	160200	1670372980	9200	9200	9200	9200	0
285	20231222	160100	1670372980	9200	9200	9200	9200	0
286	20231222	160000	1670372980	9200	9200	9200	9200	0
287	20231222	155900	1670372980	9200	9200	9200	9200	0
288	20231222	155800	1670372980	9200	9200	9200	9200	0
289	20231222	155700	1670372980	9200	9200	9200	9200	0
290	20231222	155600	1670372980	9200	9200	9200	9200	0
291	20231222	155500	1670372980	9200	9200	9200	9200	0
292	20231222	155400	1670372980	9200	9200	9200	9200	0
293	20231222	155300	1670372980	9200	9200	9200	9200	0
294	20231222	155200	1670372980	9200	9200	9200	9200	0
295	20231222	155100	1670372980	9200	9200	9200	9200	0
296	20231222	155000	1670372980	9200	9200	9200	9200	0
297	20231222	154900	1670372980	9200	9200	9200	9200	0
298	20231222	154800	1670372980	9200	9200	9200	9200	0
299	20231222	154700	1670372980	9200	9200	9200	9200	0
300	20231222	154600	1670372980	9200	9200	9200	9200	0
301	20231222	154500	1670372980	9200	9200	9200	9200	0
302	20231222	154400	1670372980	9200	9200	9200	9200	1193
303	20231222	154300	1670372980	9200	9200	9200	9200	0
304	20231222	154200	1670372980	9200	9200	9200	9200	0
305	20231222	154100	1670372980	9200	9200	9200	9200	0
306	20231222	154000	1670372980	9200	9200	9200	9200	0
307	20231222	153900	1670372980	9200	9200	9200	9200	0
308	20231222	153800	1670372980	9200	9200	9200	9200	0
309	20231222	153700	1670372980	9200	9200	9200	9200	0
310	20231222	153600	1670372980	9200	9200	9200	9200	0
311	20231222	153500	1670372980	9200	9200	9200	9200	0
312	20231222	153400	1670372980	9200	9200	9200	9200	0
313	20231222	153300	1670372980	9200	9200	9200	9200	0
314	20231222	153200	1670372980	9200	9200	9200	9200	0
315	20231222	153100	1670372980	9200	9200	9200	9200	0
316	20231222	153000	1670372980	9200	9200	9200	9200	1193
317	20231222	152900	1659397380	9180	9180	9180	9180	0
318	20231222	152800	1659397380	9180	9180	9180	9180	0
319	20231222	152700	1659397380	9180	9180	9180	9180	0
320	20231222	152600	1659397380	9180	9180	9180	9180	0
321	20231222	152500	1659397380	9180	9180	9180	9180	0
322	20231222	152400	1659397380	9180	9180	9180	9180	0
323	20231222	152300	1659397380	9180	9180	9180	9180	0
324	20231222	152200	1659397380	9180	9180	9180	9180	0
325	20231222	152100	1659397380	9180	9180	9180	9180	0
326	20231222	152000	1659397380	9180	9180	9180	9180	0
327	20231222	151900	1659397380	9180	9160	9190	9160	1016
328	20231222	151800	1650082990	9180	9210	9220	9180	562
329	20231222	151700	1644916780	9210	9210	9220	9180	633
330	20231222	151600	1639098280	9180	9170	9200	9110	2949
331	20231222	151500	1612099060	9170	9180	9180	9170	610
332	20231222	151400	1606505200	9180	9190	9200	9170	369
333	20231222	151300	1603118120	9190	9180	9190	9170	145
334	20231222	151200	1601787490	9170	9170	9170	9170	57
335	20231222	151100	1601264800	9180	9180	9180	9180	5
336	20231222	151000	1601218900	9180	9180	9180	9180	18
337	20231222	150900	1601053660	9170	9160	9170	9160	401
338	20231222	150800	1597377040	9160	9170	9170	9160	44
339	20231222	150700	1596973990	9150	9230	9230	9150	429
340	20231222	150600	1593042990	9230	9230	9230	9230	0
341	20231222	150500	1593042990	9230	9220	9250	9220	1120
342	20231222	150400	1582705360	9230	9230	9230	9230	0
343	20231222	150300	1582705360	9230	9230	9230	9230	0
344	20231222	150200	1582705360	9230	9230	9230	9230	0
345	20231222	150100	1582705360	9230	9230	9230	9230	1
346	20231222	150000	1582696130	9230	9230	9230	9230	268
347	20231222	145900	1580222490	9230	9220	9230	9220	277
348	20231222	145800	1577667800	9210	9210	9210	9200	93
349	20231222	145700	1576811480	9210	9200	9210	9200	229
350	20231222	145600	1574703960	9200	9200	9200	9200	1
351	20231222	145500	1574694760	9200	9200	9200	9200	73
352	20231222	145400	1574023160	9200	9200	9200	9170	273
353	20231222	145300	1571513090	9170	9200	9200	9170	3
354	20231222	145200	1571485550	9200	9160	9200	9160	193
355	20231222	145100	1569713950	9160	9200	9200	9160	261
356	20231222	145000	1567313550	9200	9200	9200	9200	1
357	20231222	144900	1567304350	9200	9210	9210	9160	123
358	20231222	144800	1566174740	9210	9200	9210	9200	233
359	20231222	144700	1564030410	9210	9150	9210	9150	156
360	20231222	144600	1562602950	9210	9210	9210	9210	92
361	20231222	144500	1561755630	9210	9200	9210	9150	257
362	20231222	144400	1559389760	9150	9210	9210	9150	56
363	20231222	144300	1558877000	9210	9210	9210	9150	83
364	20231222	144200	1558113230	9210	9190	9210	9190	503
365	20231222	144100	1553487550	9190	9190	9190	9190	542
366	20231222	144000	1548506570	9190	9180	9200	9150	3043
367	20231222	143900	1520658750	9200	9180	9210	9180	650
368	20231222	143800	1514680520	9200	9200	9200	9190	76
369	20231222	143700	1513981330	9210	9210	9210	9210	1
370	20231222	143600	1513972120	9210	9210	9210	9180	725
371	20231222	143500	1507309850	9210	9210	9210	9210	514
372	20231222	143400	1502575910	9210	9210	9220	9210	3
373	20231222	143300	1502548270	9220	9220	9220	9210	253
374	20231222	143200	1500216610	9220	9210	9220	9210	173
375	20231222	143100	1498622560	9220	9230	9230	9220	3
376	20231222	143000	1498594890	9230	9230	9230	9230	136
377	20231222	142900	1497339610	9240	9230	9240	9200	94
378	20231222	142800	1496472570	9240	9240	9240	9230	8
379	20231222	142700	1496398700	9260	9240	9260	9230	259
380	20231222	142600	1494003240	9240	9230	9240	9230	70
381	20231222	142500	1493357130	9230	9250	9250	9180	807
382	20231222	142400	1485928050	9250	9260	9260	9240	236
383	20231222	142300	1483746420	9260	9250	9260	9250	123
384	20231222	142200	1482607950	9260	9250	9260	9250	19
385	20231222	142100	1482432180	9250	9270	9270	9240	332
386	20231222	142000	1479360850	9270	9260	9270	9260	77
387	20231222	141900	1478647070	9250	9270	9270	9250	73
388	20231222	141800	1477970380	9270	9270	9270	9270	81
389	20231222	141700	1477219510	9270	9270	9270	9260	119
390	20231222	141600	1476117110	9270	9270	9270	9270	82
391	20231222	141500	1475356970	9270	9270	9270	9270	111
392	20231222	141400	1474328000	9270	9230	9270	9220	154
393	20231222	141300	1472903580	9270	9270	9270	9230	112
394	20231222	141200	1471866940	9270	9270	9270	9270	68
395	20231222	141100	1471236580	9250	9270	9270	9220	80
396	20231222	141000	1470496680	9250	9260	9260	9230	384
397	20231222	140900	1466950150	9260	9260	9270	9250	217
398	20231222	140800	1464940730	9260	9270	9270	9260	15
399	20231222	140700	1464801820	9260	9270	9270	9260	112
400	20231222	140600	1463763970	9260	9250	9260	9250	116
401	20231222	140500	1462689880	9260	9260	9260	9220	824
402	20231222	140400	1455072710	9280	9280	9280	9280	572
403	20231222	140300	1449764550	9280	9280	9280	9280	146
404	20231222	140200	1448409670	9260	9280	9280	9260	829
405	20231222	140100	1440732150	9280	9270	9280	9270	216
406	20231222	140000	1438729080	9270	9280	9280	9270	108
407	20231222	135900	1437727170	9280	9270	9280	9270	51
408	20231222	135800	1437254390	9270	9280	9280	9270	362
409	20231222	135700	1433895890	9280	9270	9280	9270	14
410	20231222	135600	1433766100	9270	9290	9290	9270	89
411	20231222	135500	1432941050	9300	9300	9300	9300	143
412	20231222	135400	1431611150	9300	9300	9300	9300	72
413	20231222	135300	1430941550	9300	9280	9300	9260	296
414	20231222	135200	1428193770	9270	9220	9270	9220	221
415	20231222	135100	1426148660	9250	9280	9280	9250	172
416	20231222	135000	1424554720	9280	9280	9280	9280	301
417	20231222	134900	1421761440	9280	9280	9280	9280	73
418	20231222	134800	1421084000	9280	9270	9280	9270	178
419	20231222	134700	1419433120	9270	9280	9280	9200	379
420	20231222	134600	1415937430	9230	9240	9290	9230	1223
421	20231222	134500	1404643870	9240	9320	9320	9190	2010
422	20231222	134400	1386082880	9300	9320	9320	9300	171
423	20231222	134300	1384489180	9320	9320	9320	9310	321
424	20231222	134200	1381498960	9320	9320	9320	9300	72
425	20231222	134100	1380829310	9320	9310	9320	9310	415
426	20231222	134000	1376965650	9310	9290	9310	9290	205
427	20231222	133900	1375058100	9290	9300	9300	9290	61
428	20231222	133800	1374491210	9310	9310	9310	9310	154
429	20231222	133700	1373057470	9310	9300	9310	9300	189
430	20231222	133600	1371298040	9310	9310	9310	9300	119
431	20231222	133500	1370190580	9310	9310	9310	9300	139
432	20231222	133400	1368897150	9300	9300	9300	9300	152
433	20231222	133300	1367483550	9300	9290	9300	9290	66
434	20231222	133200	1366869850	9270	9300	9300	9270	123
435	20231222	133100	1365727450	9300	9290	9300	9290	286
436	20231222	133000	1363069650	9300	9270	9300	9260	76
437	20231222	132900	1362365140	9300	9290	9300	9270	208
438	20231222	132800	1360432770	9270	9260	9280	9260	400
439	20231222	132700	1356725660	9270	9290	9290	9270	11
440	20231222	132600	1356623620	9290	9300	9300	9290	148
441	20231222	132500	1355247940	9300	9290	9300	9250	373
442	20231222	132400	1351787370	9290	9300	9300	9260	370
443	20231222	132300	1348350880	9300	9290	9300	9290	512
444	20231222	132200	1343592430	9300	9300	9300	9240	241
445	20231222	132100	1341356140	9240	9290	9300	9240	815
446	20231222	132000	1333786190	9290	9290	9290	9240	603
447	20231222	131900	1328186870	9280	9200	9290	9200	974
448	20231222	131800	1319180970	9180	9200	9200	9180	142
449	20231222	131700	1317876050	9200	9200	9200	9200	2
450	20231222	131600	1317857650	9200	9190	9200	9180	175
451	20231222	131500	1316249590	9200	9200	9200	9200	5
452	20231222	131400	1316203590	9190	9200	9200	9180	186
453	20231222	131300	1314492750	9200	9200	9200	9180	136
454	20231222	131200	1313242870	9200	9200	9200	9190	88
455	20231222	131100	1312433670	9200	9200	9200	9200	1
456	20231222	131000	1312424470	9200	9200	9200	9200	171
457	20231222	130900	1310851270	9200	9200	9200	9200	1
458	20231222	130800	1310842070	9190	9200	9200	9190	52
459	20231222	130700	1310364170	9200	9200	9200	9200	68
460	20231222	130600	1309738570	9180	9200	9200	9180	51
461	20231222	130500	1309270370	9200	9200	9200	9200	1
462	20231222	130400	1309261170	9200	9200	9200	9200	73
463	20231222	130300	1308589570	9200	9200	9200	9200	11
464	20231222	130200	1308488370	9200	9200	9210	9160	406
465	20231222	130100	1304759560	9210	9230	9240	9210	210
466	20231222	130000	1302824720	9250	9250	9260	9220	171
467	20231222	125900	1301246410	9260	9230	9270	9230	133
468	20231222	125800	1300015340	9230	9230	9260	9230	96
469	20231222	125700	1299127610	9270	9230	9270	9230	91
470	20231222	125600	1298286360	9230	9250	9270	9230	167
471	20231222	125500	1296743450	9250	9250	9250	9250	1
472	20231222	125400	1296734200	9270	9270	9270	9270	2
473	20231222	125300	1296715660	9260	9270	9270	9220	119
474	20231222	125200	1295613330	9270	9270	9270	9270	2
475	20231222	125100	1295594790	9210	9270	9290	9210	220
476	20231222	125000	1293556750	9300	9260	9300	9260	403
477	20231222	124900	1289819640	9260	9250	9260	9250	53
478	20231222	124800	1289328980	9260	9230	9260	9230	239
479	20231222	124700	1287120880	9240	9240	9240	9230	398
480	20231222	124600	1283443570	9200	9240	9240	9200	101
481	20231222	124500	1282514230	9240	9250	9250	9240	23
482	20231222	124400	1282301500	9250	9240	9250	9240	122
483	20231222	124300	1281173590	9210	9250	9250	9210	2
484	20231222	124200	1281155130	9260	9200	9260	9200	21
485	20231222	124100	1280961870	9200	9260	9260	9200	1574
486	20231222	124000	1266464770	9270	9290	9290	9200	537
487	20231222	123900	1261511260	9280	9290	9290	9280	104
488	20231222	123800	1260546130	9300	9290	9300	9290	472
489	20231222	123700	1256157760	9290	9290	9290	9290	582
490	20231222	123600	1250750980	9290	9270	9290	9200	2121
491	20231222	123500	1231141400	9260	9170	9260	9170	976
492	20231222	123400	1222132810	9200	9200	9200	9200	1
493	20231222	123300	1222123610	9210	9210	9210	9210	33
494	20231222	123200	1221819680	9230	9180	9230	9170	392
495	20231222	123100	1218210210	9160	9170	9170	9160	140
496	20231222	123000	1216927610	9170	9190	9190	9170	129
497	20231222	122900	1215743730	9200	9200	9200	9200	84
498	20231222	122800	1214970930	9210	9160	9210	9160	274
499	20231222	122700	1212461040	9220	9210	9220	9140	703
500	20231222	122600	1206005500	9250	9250	9250	9200	623
501	20231222	122500	1200268190	9260	9230	9260	9210	87
502	20231222	122400	1199466690	9210	9260	9260	9210	176
503	20231222	122300	1197843630	9270	9270	9270	9250	139
504	20231222	122200	1196555340	9270	9270	9290	9270	30
505	20231222	122100	1196277220	9290	9300	9320	9290	299
506	20231222	122000	1193496070	9320	9330	9330	9290	840
507	20231222	121900	1185680260	9330	9330	9330	9320	524
508	20231222	121800	1180791470	9320	9300	9320	9290	907
509	20231222	121700	1172344610	9300	9290	9300	9290	380
510	20231222	121600	1168812090	9300	9300	9310	9300	445
511	20231222	121500	1164673570	9300	9300	9300	9300	1279
512	20231222	121400	1152778870	9300	9270	9300	9270	514
513	20231222	121300	1148007140	9290	9280	9290	9270	157
514	20231222	121200	1146550960	9300	9280	9300	9280	1203
515	20231222	121100	1135380800	9280	9260	9280	9250	229
516	20231222	121000	1133258830	9280	9270	9280	9270	53
517	20231222	120900	1132767000	9270	9260	9270	9260	449
518	20231222	120800	1128608430	9270	9250	9270	9250	78
519	20231222	120700	1127885570	9270	9270	9270	9270	201
520	20231222	120600	1126022300	9280	9280	9280	9280	82
521	20231222	120500	1125261340	9280	9280	9280	9210	502
522	20231222	120400	1120634520	9290	9300	9300	9290	665
523	20231222	120300	1114450320	9300	9200	9300	9200	4339
524	20231222	120200	1074193690	9200	9150	9200	9150	2405
525	20231222	120100	1052079950	9150	9110	9150	9110	132
526	20231222	120000	1050877390	9160	9170	9170	9160	120
527	20231222	115900	1049777000	9170	9150	9170	9100	4012
528	20231222	115800	1013250630	9170	9170	9180	9170	21
529	20231222	115700	1013058050	9180	9170	9180	9170	145
530	20231222	115600	1011727570	9170	9170	9170	9170	2
531	20231222	115500	1011709230	9170	9160	9190	9160	824
532	20231222	115400	1004144680	9160	9140	9160	9140	75
533	20231222	115300	1003458060	9160	9150	9170	9150	95
534	20231222	115200	1002588180	9150	9150	9150	9150	10
535	20231222	115100	1002496680	9180	9140	9180	9140	1035
536	20231222	115000	993023150	9140	9130	9140	9130	90
537	20231222	114900	992200680	9150	9100	9150	9080	742
538	20231222	114800	985450430	9100	9070	9100	9070	200
539	20231222	114700	983634910	9070	9060	9080	9060	956
540	20231222	114600	974971400	9060	9040	9060	9040	311
541	20231222	114500	972154580	9040	9030	9050	9030	475
542	20231222	114400	967861120	9030	9000	9030	9000	2448
543	20231222	114300	945818250	8990	9000	9000	8990	16
544	20231222	114200	945674400	9000	8990	9000	8990	102
545	20231222	114100	944756460	8990	8980	8990	8980	46
546	20231222	114000	944343320	8990	8990	9000	8990	661
547	20231222	113900	938395820	8990	8960	8990	8960	159
548	20231222	113800	936968840	8970	8970	8970	8930	104
549	20231222	113700	936038240	8930	8970	8980	8930	315
550	20231222	113600	933220930	8980	8970	8980	8960	172
551	20231222	113500	931678090	8970	8980	8980	8970	396
552	20231222	113400	928125120	8980	8990	9000	8980	186
553	20231222	113300	926453130	8990	8990	9000	8990	315
554	20231222	113200	923620320	9000	9000	9000	9000	368
555	20231222	113100	920308320	9000	8980	9000	8980	632
556	20231222	113000	914630640	8970	8950	8970	8950	322
557	20231222	112900	911748440	8950	8910	8950	8900	118
558	20231222	112800	910697490	8910	8950	8950	8910	246
559	20231222	112700	908503920	8920	8920	8940	8920	262
560	20231222	112600	906164710	8920	8920	8940	8920	928
561	20231222	112500	897886930	8910	8930	8930	8910	228
562	20231222	112400	895853340	8950	8940	8950	8900	674
563	20231222	112300	889831130	8900	8940	8940	8900	201
564	20231222	112200	888042190	8900	8910	8940	8900	301
565	20231222	112100	885358700	8930	8900	8940	8900	323
566	20231222	112000	882481800	8900	8910	8940	8900	1221
567	20231222	111900	871612760	8910	8910	8950	8910	770
568	20231222	111800	864751020	8910	8910	8920	8900	1716
569	20231222	111700	849472080	8910	8950	8980	8910	609
570	20231222	111600	844038080	8940	8940	8970	8940	239
571	20231222	111500	841900380	8940	8950	8980	8920	689
572	20231222	111400	835739570	8950	8950	9000	8950	201
573	20231222	111300	833940570	8950	8970	9010	8940	309
574	20231222	111200	831172300	8960	8980	8980	8950	261
575	20231222	111100	828835120	8980	9000	9000	8950	460
576	20231222	111000	824709710	9040	9060	9060	8990	126
577	20231222	110900	823575630	9050	9040	9050	8990	617
578	20231222	110800	818004760	9000	9010	9020	9000	862
579	20231222	110700	810243200	9020	9040	9060	9010	1219
580	20231222	110600	799243980	9060	9100	9100	9030	563
581	20231222	110500	794136520	9110	9180	9180	9100	180
582	20231222	110400	792496220	9120	9120	9170	9120	412
583	20231222	110300	788728320	9130	9140	9140	9100	378
584	20231222	110200	785288400	9140	9110	9140	9100	1025
585	20231222	110100	775953530	9140	9180	9180	9100	1284
586	20231222	110000	764227240	9170	9220	9220	9170	1990
587	20231222	105900	745930250	9210	9260	9260	9210	567
588	20231222	105800	740688940	9280	9290	9290	9280	5014
589	20231222	105700	694156000	9290	9290	9290	9290	1184
590	20231222	105600	683156640	9300	9300	9300	9260	699
591	20231222	105500	676666380	9300	9230	9300	9230	1634
592	20231222	105400	661499730	9240	9220	9260	9210	2838
593	20231222	105300	635276350	9220	9230	9230	9220	401
594	20231222	105200	631577120	9230	9180	9240	9180	645
595	20231222	105100	625620060	9150	9250	9250	9150	2306
596	20231222	105000	604414980	9250	9220	9260	9200	1111
597	20231222	104900	594150220	9230	9240	9240	9190	656
598	20231222	104800	588102820	9220	9160	9260	9140	4742
599	20231222	104700	544388920	9160	9050	9170	9050	5058
600	20231222	104600	498251060	9050	9030	9050	9030	213
601	20231222	104500	496323800	9040	9050	9050	9040	584
602	20231222	104400	491039660	9050	9050	9060	9050	380
603	20231222	104300	487597880	9060	9030	9060	9030	1746
604	20231222	104200	471807020	9030	9000	9040	8960	1271
605	20231222	104100	460350190	9010	9070	9070	9010	581
606	20231222	104000	455095070	9050	9010	9050	9010	805
607	20231222	103900	447821180	9030	9010	9030	9010	2072
608	20231222	103800	429122200	9010	8930	9030	8930	5096
609	20231222	103700	383349870	8930	8920	8930	8920	314
610	20231222	103600	380547140	8910	8900	8910	8900	1049
611	20231222	103500	371209830	8900	8900	8900	8890	47
612	20231222	103400	370791680	8900	8840	8900	8840	949
613	20231222	103300	362372100	8840	8850	8850	8840	38
614	20231222	103200	362035850	8850	8850	8850	8850	113
615	20231222	103100	361035800	8850	8850	8860	8840	2066
616	20231222	103000	342742380	8850	8850	8860	8840	514
617	20231222	102900	338194210	8860	8850	8860	8840	3618
618	20231222	102800	306149070	8850	8840	8850	8840	988
619	20231222	102700	297414160	8840	8780	8840	8780	3084
620	20231222	102600	270279590	8770	8780	8780	8770	17
621	20231222	102500	270130490	8780	8770	8780	8770	374
622	20231222	102400	266848610	8770	8770	8770	8770	1282
623	20231222	102300	255605470	8780	8730	8780	8730	362
624	20231222	102200	252431920	8740	8730	8740	8720	104
625	20231222	102100	251524170	8740	8760	8770	8740	119
626	20231222	102000	250482410	8770	8750	8770	8750	94
627	20231222	101900	249658700	8750	8740	8770	8740	229
628	20231222	101800	247653630	8770	8760	8770	8750	283
629	20231222	101700	245175520	8770	8750	8770	8750	267
630	20231222	101600	242839050	8740	8740	8740	8740	100
631	20231222	101500	241965050	8750	8750	8750	8750	8
632	20231222	101400	241895050	8750	8740	8750	8740	43
633	20231222	101300	241519220	8740	8740	8740	8730	91
634	20231222	101200	240723980	8740	8750	8750	8740	78
635	20231222	101100	240042250	8750	8750	8750	8750	112
636	20231222	101000	239062250	8720	8750	8750	8720	91
637	20231222	100900	238266300	8750	8750	8750	8710	7
638	20231222	100800	238205090	8750	8750	8770	8750	162
639	20231222	100700	236787440	8750	8750	8750	8730	132
640	20231222	100600	235635000	8780	8780	8780	8730	76
641	20231222	100500	234968210	8780	8780	8800	8780	1322
642	20231222	100400	223340160	8780	8730	8780	8730	1040
643	20231222	100300	214220240	8730	8730	8730	8730	200
644	20231222	100200	212474240	8730	8730	8730	8730	85
645	20231222	100100	211732190	8730	8730	8730	8730	15
646	20231222	100000	211601240	8700	8750	8750	8700	228
647	20231222	095900	209611560	8750	8730	8750	8730	186
648	20231222	095800	207985830	8730	8700	8730	8690	292
649	20231222	095700	205443140	8700	8700	8700	8700	0
650	20231222	095600	205443140	8700	8700	8700	8700	15
651	20231222	095500	205312640	8700	8730	8730	8700	1368
652	20231222	095400	193388470	8730	8730	8730	8730	0
653	20231222	095300	193388470	8730	8780	8790	8730	804
654	20231222	095200	186328000	8780	8710	8780	8710	1789
655	20231222	095100	170683990	8710	8700	8710	8700	788
656	20231222	095000	163828000	8700	8700	8700	8700	115
657	20231222	094900	162827500	8690	8670	8700	8630	203
658	20231222	094800	161062820	8620	8660	8660	8610	1010
659	20231222	094700	152338700	8660	8690	8690	8660	434
660	20231222	094600	148577810	8690	8700	8700	8690	16
661	20231222	094500	148438760	8700	8710	8710	8700	160
662	20231222	094400	147045260	8710	8720	8730	8700	747
663	20231222	094300	140543680	8730	8700	8730	8690	720
664	20231222	094200	134279190	8700	8700	8700	8690	384
665	20231222	094100	130938430	8650	8690	8690	8650	29
666	20231222	094000	130686680	8630	8620	8670	8620	605
667	20231222	093900	125455520	8610	8570	8610	8570	1476
668	20231222	093800	112775020	8570	8520	8570	8520	231
669	20231222	093700	110803360	8520	8520	8520	8520	2
670	20231222	093600	110786320	8500	8500	8500	8500	16
671	20231222	093500	110650320	8500	8520	8520	8500	308
672	20231222	093400	108026260	8520	8520	8520	8520	0
673	20231222	093300	108026260	8520	8520	8520	8520	15
674	20231222	093200	107898460	8460	8460	8460	8460	250
675	20231222	093100	105783460	8460	8460	8460	8460	0
676	20231222	093000	105783460	8460	8430	8460	8430	575
677	20231222	092900	100934080	8430	8430	8430	8430	1
678	20231222	092800	100925650	8450	8420	8450	8420	240
679	20231222	092700	98903650	8420	8420	8420	8410	750
680	20231222	092600	92591450	8420	8420	8420	8420	204
681	20231222	092500	90873770	8420	8430	8430	8420	444
682	20231222	092400	87130860	8430	8430	8430	8430	800
683	20231222	092300	80386860	8430	8460	8460	8430	748
684	20231222	092200	74070930	8470	8480	8480	8470	122
685	20231222	092100	73037580	8480	8500	8500	8480	508
686	20231222	092000	68724620	8530	8480	8530	8480	501
687	20231222	091900	64451140	8530	8530	8530	8530	3
688	20231222	091800	64425550	8530	8530	8530	8530	0
689	20231222	091700	64425550	8530	8530	8530	8530	1
690	20231222	091600	64417020	8550	8470	8550	8460	299
691	20231222	091500	61871480	8490	8510	8510	8490	144
692	20231222	091400	60647820	8510	8520	8570	8510	599
693	20231222	091300	55527220	8520	8570	8570	8520	22
694	20231222	091200	55339560	8570	8570	8600	8570	205
695	20231222	091100	53578960	8600	8590	8600	8560	353
696	20231222	091000	50545380	8590	8570	8590	8560	42
697	20231222	090900	50185560	8570	8490	8570	8490	546
698	20231222	090800	45522910	8490	8470	8490	8470	30
699	20231222	090700	45268570	8490	8470	8500	8470	234
700	20231222	090600	43282010	8470	8460	8490	8460	266
701	20231222	090500	41029210	8460	8560	8580	8460	1539
702	20231222	090400	27934430	8560	8670	8670	8560	275
703	20231222	090300	25577670	8560	8570	8570	8560	394
704	20231222	090200	22203810	8570	8560	8570	8560	137
705	20231222	090100	21030570	8440	8580	8600	8440	1106
706	20231222	090000	11574420	8580	8580	8580	8580	1349