KissMeData/156100/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202300	2550438670	9850	9850	9850	9850	8416
3	20231219	202200	2550438670	9850	9850	9850	9850	0
4	20231219	202100	2550438670	9850	9850	9850	9850	0
5	20231219	202000	2550438670	9850	9850	9850	9850	0
6	20231219	201900	2550438670	9850	9850	9850	9850	0
7	20231219	201800	2550438670	9850	9850	9850	9850	0
8	20231219	201700	2550438670	9850	9850	9850	9850	0
9	20231219	201600	2550438670	9850	9850	9850	9850	0
10	20231219	201500	2550438670	9850	9850	9850	9850	0
11	20231219	201400	2550438670	9850	9850	9850	9850	0
12	20231219	201300	2550438670	9850	9850	9850	9850	0
13	20231219	201200	2550438670	9850	9850	9850	9850	0
14	20231219	201100	2550438670	9850	9850	9850	9850	0
15	20231219	201000	2550438670	9850	9850	9850	9850	0
16	20231219	200900	2550438670	9850	9850	9850	9850	0
17	20231219	200800	2550438670	9850	9850	9850	9850	0
18	20231219	200700	2550438670	9850	9850	9850	9850	0
19	20231219	200600	2550438670	9850	9850	9850	9850	0
20	20231219	200500	2550438670	9850	9850	9850	9850	0
21	20231219	200400	2550438670	9850	9850	9850	9850	0
22	20231219	200300	2550438670	9850	9850	9850	9850	0
23	20231219	200200	2550438670	9850	9850	9850	9850	0
24	20231219	200100	2550438670	9850	9850	9850	9850	0
25	20231219	200000	2550438670	9850	9850	9850	9850	0
26	20231219	195900	2550438670	9850	9850	9850	9850	0
27	20231219	195800	2550438670	9850	9850	9850	9850	0
28	20231219	195700	2550438670	9850	9850	9850	9850	0
29	20231219	195600	2550438670	9850	9850	9850	9850	0
30	20231219	195500	2550438670	9850	9850	9850	9850	0
31	20231219	195400	2550438670	9850	9850	9850	9850	0
32	20231219	195300	2550438670	9850	9850	9850	9850	8416
33	20231219	195200	2550438670	9850	9850	9850	9850	0
34	20231219	195100	2550438670	9850	9850	9850	9850	0
35	20231219	195000	2550438670	9850	9850	9850	9850	0
36	20231219	194900	2550438670	9850	9850	9850	9850	0
37	20231219	194800	2550438670	9850	9850	9850	9850	0
38	20231219	194700	2550438670	9850	9850	9850	9850	0
39	20231219	194600	2550438670	9850	9850	9850	9850	0
40	20231219	194500	2550438670	9850	9850	9850	9850	0
41	20231219	194400	2550438670	9850	9850	9850	9850	0
42	20231219	194300	2550438670	9850	9850	9850	9850	0
43	20231219	194200	2550438670	9850	9850	9850	9850	0
44	20231219	194100	2550438670	9850	9850	9850	9850	0
45	20231219	194000	2550438670	9850	9850	9850	9850	0
46	20231219	193900	2550438670	9850	9850	9850	9850	0
47	20231219	193800	2550438670	9850	9850	9850	9850	0
48	20231219	193700	2550438670	9850	9850	9850	9850	0
49	20231219	193600	2550438670	9850	9850	9850	9850	0
50	20231219	193500	2550438670	9850	9850	9850	9850	0
51	20231219	193400	2550438670	9850	9850	9850	9850	0
52	20231219	193300	2550438670	9850	9850	9850	9850	0
53	20231219	193200	2550438670	9850	9850	9850	9850	0
54	20231219	193100	2550438670	9850	9850	9850	9850	0
55	20231219	193000	2550438670	9850	9850	9850	9850	0
56	20231219	192900	2550438670	9850	9850	9850	9850	0
57	20231219	192800	2550438670	9850	9850	9850	9850	0
58	20231219	192700	2550438670	9850	9850	9850	9850	0
59	20231219	192600	2550438670	9850	9850	9850	9850	0
60	20231219	192500	2550438670	9850	9850	9850	9850	0
61	20231219	192400	2550438670	9850	9850	9850	9850	0
62	20231219	192300	2550438670	9850	9850	9850	9850	8416
63	20231219	192200	2550438670	9850	9850	9850	9850	0
64	20231219	192100	2550438670	9850	9850	9850	9850	0
65	20231219	192000	2550438670	9850	9850	9850	9850	0
66	20231219	191900	2550438670	9850	9850	9850	9850	0
67	20231219	191800	2550438670	9850	9850	9850	9850	0
68	20231219	191700	2550438670	9850	9850	9850	9850	0
69	20231219	191600	2550438670	9850	9850	9850	9850	0
70	20231219	191500	2550438670	9850	9850	9850	9850	0
71	20231219	191400	2550438670	9850	9850	9850	9850	0
72	20231219	191300	2550438670	9850	9850	9850	9850	0
73	20231219	191200	2550438670	9850	9850	9850	9850	0
74	20231219	191100	2550438670	9850	9850	9850	9850	0
75	20231219	191000	2550438670	9850	9850	9850	9850	0
76	20231219	190900	2550438670	9850	9850	9850	9850	0
77	20231219	190800	2550438670	9850	9850	9850	9850	0
78	20231219	190700	2550438670	9850	9850	9850	9850	0
79	20231219	190600	2550438670	9850	9850	9850	9850	0
80	20231219	190500	2550438670	9850	9850	9850	9850	0
81	20231219	190400	2550438670	9850	9850	9850	9850	0
82	20231219	190300	2550438670	9850	9850	9850	9850	0
83	20231219	190200	2550438670	9850	9850	9850	9850	0
84	20231219	190100	2550438670	9850	9850	9850	9850	0
85	20231219	190000	2550438670	9850	9850	9850	9850	0
86	20231219	185900	2550438670	9850	9850	9850	9850	0
87	20231219	185800	2550438670	9850	9850	9850	9850	0
88	20231219	185700	2550438670	9850	9850	9850	9850	0
89	20231219	185600	2550438670	9850	9850	9850	9850	0
90	20231219	185500	2550438670	9850	9850	9850	9850	0
91	20231219	185400	2550438670	9850	9850	9850	9850	0
92	20231219	185300	2550438670	9850	9850	9850	9850	8416
93	20231219	185200	2550438670	9850	9850	9850	9850	0
94	20231219	185100	2550438670	9850	9850	9850	9850	0
95	20231219	185000	2550438670	9850	9850	9850	9850	0
96	20231219	184900	2550438670	9850	9850	9850	9850	0
97	20231219	184800	2550438670	9850	9850	9850	9850	0
98	20231219	184700	2550438670	9850	9850	9850	9850	0
99	20231219	184600	2550438670	9850	9850	9850	9850	0
100	20231219	184500	2550438670	9850	9850	9850	9850	0
101	20231219	184400	2550438670	9850	9850	9850	9850	0
102	20231219	184300	2550438670	9850	9850	9850	9850	0
103	20231219	184200	2550438670	9850	9850	9850	9850	0
104	20231219	184100	2550438670	9850	9850	9850	9850	0
105	20231219	184000	2550438670	9850	9850	9850	9850	0
106	20231219	183900	2550438670	9850	9850	9850	9850	0
107	20231219	183800	2550438670	9850	9850	9850	9850	0
108	20231219	183700	2550438670	9850	9850	9850	9850	0
109	20231219	183600	2550438670	9850	9850	9850	9850	0
110	20231219	183500	2550438670	9850	9850	9850	9850	0
111	20231219	183400	2550438670	9850	9850	9850	9850	0
112	20231219	183300	2550438670	9850	9850	9850	9850	0
113	20231219	183200	2550438670	9850	9850	9850	9850	0
114	20231219	183100	2550438670	9850	9850	9850	9850	0
115	20231219	183000	2550438670	9850	9850	9850	9850	0
116	20231219	182900	2550438670	9850	9850	9850	9850	0
117	20231219	182800	2550438670	9850	9850	9850	9850	0
118	20231219	182700	2550438670	9850	9850	9850	9850	0
119	20231219	182600	2550438670	9850	9850	9850	9850	0
120	20231219	182500	2550438670	9850	9850	9850	9850	0
121	20231219	182400	2550438670	9850	9850	9850	9850	0
122	20231219	182300	2550438670	9850	9850	9850	9850	8416
123	20231219	182200	2550438670	9850	9850	9850	9850	0
124	20231219	182100	2550438670	9850	9850	9850	9850	0
125	20231219	182000	2550438670	9850	9850	9850	9850	0
126	20231219	181900	2550438670	9850	9850	9850	9850	0
127	20231219	181800	2550438670	9850	9850	9850	9850	0
128	20231219	181700	2550438670	9850	9850	9850	9850	0
129	20231219	181600	2550438670	9850	9850	9850	9850	0
130	20231219	181500	2550438670	9850	9850	9850	9850	0
131	20231219	181400	2550438670	9850	9850	9850	9850	0
132	20231219	181300	2550438670	9850	9850	9850	9850	0
133	20231219	181200	2550438670	9850	9850	9850	9850	0
134	20231219	181100	2550438670	9850	9850	9850	9850	0
135	20231219	181000	2550438670	9850	9850	9850	9850	0
136	20231219	180900	2550438670	9850	9850	9850	9850	0
137	20231219	180800	2550438670	9850	9850	9850	9850	0
138	20231219	180700	2550438670	9850	9850	9850	9850	0
139	20231219	180600	2550438670	9850	9850	9850	9850	0
140	20231219	180500	2550438670	9850	9850	9850	9850	0
141	20231219	180400	2550438670	9850	9850	9850	9850	0
142	20231219	180300	2550438670	9850	9850	9850	9850	0
143	20231219	180200	2550438670	9850	9850	9850	9850	0
144	20231219	180100	2550438670	9850	9850	9850	9850	0
145	20231219	180000	2550438670	9850	9850	9850	9850	0
146	20231219	175900	2550438670	9850	9850	9850	9850	0
147	20231219	175800	2550438670	9850	9850	9850	9850	0
148	20231219	175700	2550438670	9850	9850	9850	9850	0
149	20231219	175600	2550438670	9850	9850	9850	9850	0
150	20231219	175500	2550438670	9850	9850	9850	9850	0
151	20231219	175400	2550438670	9850	9850	9850	9850	0
152	20231219	175300	2550438670	9850	9850	9850	9850	8416
153	20231219	175200	2550438670	9850	9850	9850	9850	0
154	20231219	175100	2550438670	9850	9850	9850	9850	0
155	20231219	175000	2550438670	9850	9850	9850	9850	0
156	20231219	174900	2550438670	9850	9850	9850	9850	0
157	20231219	174800	2550438670	9850	9850	9850	9850	0
158	20231219	174700	2550438670	9850	9850	9850	9850	0
159	20231219	174600	2550438670	9850	9850	9850	9850	0
160	20231219	174500	2550438670	9850	9850	9850	9850	0
161	20231219	174400	2550438670	9850	9850	9850	9850	0
162	20231219	174300	2550438670	9850	9850	9850	9850	0
163	20231219	174200	2550438670	9850	9850	9850	9850	0
164	20231219	174100	2550438670	9850	9850	9850	9850	0
165	20231219	174000	2550438670	9850	9850	9850	9850	0
166	20231219	173900	2550438670	9850	9850	9850	9850	0
167	20231219	173800	2550438670	9850	9850	9850	9850	0
168	20231219	173700	2550438670	9850	9850	9850	9850	0
169	20231219	173600	2550438670	9850	9850	9850	9850	0
170	20231219	173500	2550438670	9850	9850	9850	9850	0
171	20231219	173400	2550438670	9850	9850	9850	9850	0
172	20231219	173300	2550438670	9850	9850	9850	9850	0
173	20231219	173200	2550438670	9850	9850	9850	9850	0
174	20231219	173100	2550438670	9850	9850	9850	9850	0
175	20231219	173000	2550438670	9850	9850	9850	9850	0
176	20231219	172900	2550438670	9850	9850	9850	9850	0
177	20231219	172800	2550438670	9850	9850	9850	9850	0
178	20231219	172700	2550438670	9850	9850	9850	9850	0
179	20231219	172600	2550438670	9850	9850	9850	9850	0
180	20231219	172500	2550438670	9850	9850	9850	9850	0
181	20231219	172400	2550438670	9850	9850	9850	9850	0
182	20231219	172300	2550438670	9850	9850	9850	9850	8416
183	20231219	172200	2550438670	9850	9850	9850	9850	0
184	20231219	172100	2550438670	9850	9850	9850	9850	0
185	20231219	172000	2550438670	9850	9850	9850	9850	0
186	20231219	171900	2550438670	9850	9850	9850	9850	0
187	20231219	171800	2550438670	9850	9850	9850	9850	0
188	20231219	171700	2550438670	9850	9850	9850	9850	0
189	20231219	171600	2550438670	9850	9850	9850	9850	0
190	20231219	171500	2550438670	9850	9850	9850	9850	0
191	20231219	171400	2550438670	9850	9850	9850	9850	0
192	20231219	171300	2550438670	9850	9850	9850	9850	0
193	20231219	171200	2550438670	9850	9850	9850	9850	0
194	20231219	171100	2550438670	9850	9850	9850	9850	0
195	20231219	171000	2550438670	9850	9850	9850	9850	0
196	20231219	170900	2550438670	9850	9850	9850	9850	0
197	20231219	170800	2550438670	9850	9850	9850	9850	0
198	20231219	170700	2550438670	9850	9850	9850	9850	0
199	20231219	170600	2550438670	9850	9850	9850	9850	0
200	20231219	170500	2550438670	9850	9850	9850	9850	0
201	20231219	170400	2550438670	9850	9850	9850	9850	0
202	20231219	170300	2550438670	9850	9850	9850	9850	0
203	20231219	170200	2550438670	9850	9850	9850	9850	0
204	20231219	170100	2550438670	9850	9850	9850	9850	0
205	20231219	170000	2550438670	9850	9850	9850	9850	0
206	20231219	165900	2550438670	9850	9850	9850	9850	0
207	20231219	165800	2550438670	9850	9850	9850	9850	0
208	20231219	165700	2550438670	9850	9850	9850	9850	0
209	20231219	165600	2550438670	9850	9850	9850	9850	0
210	20231219	165500	2550438670	9850	9850	9850	9850	0
211	20231219	165400	2550438670	9850	9850	9850	9850	0
212	20231219	165300	2550438670	9850	9850	9850	9850	8416
213	20231219	165200	2550438670	9850	9850	9850	9850	0
214	20231219	165100	2550438670	9850	9850	9850	9850	0
215	20231219	165000	2550438670	9850	9850	9850	9850	0
216	20231219	164900	2550438670	9850	9850	9850	9850	0
217	20231219	164800	2550438670	9850	9850	9850	9850	0
218	20231219	164700	2550438670	9850	9850	9850	9850	0
219	20231219	164600	2550438670	9850	9850	9850	9850	0
220	20231219	164500	2550438670	9850	9850	9850	9850	0
221	20231219	164400	2550438670	9850	9850	9850	9850	0
222	20231219	164300	2550438670	9850	9850	9850	9850	0
223	20231219	164200	2550438670	9850	9850	9850	9850	0
224	20231219	164100	2550438670	9850	9850	9850	9850	0
225	20231219	164000	2550438670	9850	9850	9850	9850	0
226	20231219	163900	2550438670	9850	9850	9850	9850	0
227	20231219	163800	2550438670	9850	9850	9850	9850	0
228	20231219	163700	2550438670	9850	9850	9850	9850	0
229	20231219	163600	2550438670	9850	9850	9850	9850	0
230	20231219	163500	2550438670	9850	9850	9850	9850	0
231	20231219	163400	2550438670	9850	9850	9850	9850	0
232	20231219	163300	2550438670	9850	9850	9850	9850	0
233	20231219	163200	2550438670	9850	9850	9850	9850	0
234	20231219	163100	2550438670	9850	9850	9850	9850	0
235	20231219	163000	2550438670	9850	9850	9850	9850	0
236	20231219	162900	2550438670	9850	9850	9850	9850	0
237	20231219	162800	2550438670	9850	9850	9850	9850	0
238	20231219	162700	2550438670	9850	9850	9850	9850	0
239	20231219	162600	2550438670	9850	9850	9850	9850	0
240	20231219	162500	2550438670	9850	9850	9850	9850	0
241	20231219	162400	2550438670	9850	9850	9850	9850	0
242	20231219	162300	2550438670	9850	9850	9850	9850	8416
243	20231219	162200	2550438670	9850	9850	9850	9850	0
244	20231219	162100	2550438670	9850	9850	9850	9850	0
245	20231219	162000	2550438670	9850	9850	9850	9850	0
246	20231219	161900	2550438670	9850	9850	9850	9850	0
247	20231219	161800	2550438670	9850	9850	9850	9850	0
248	20231219	161700	2550438670	9850	9850	9850	9850	0
249	20231219	161600	2550438670	9850	9850	9850	9850	0
250	20231219	161500	2550438670	9850	9850	9850	9850	0
251	20231219	161400	2550438670	9850	9850	9850	9850	0
252	20231219	161300	2550438670	9850	9850	9850	9850	0
253	20231219	161200	2550438670	9850	9850	9850	9850	0
254	20231219	161100	2550438670	9850	9850	9850	9850	0
255	20231219	161000	2550438670	9850	9850	9850	9850	0
256	20231219	160900	2550438670	9850	9850	9850	9850	0
257	20231219	160800	2550438670	9850	9850	9850	9850	0
258	20231219	160700	2550438670	9850	9850	9850	9850	0
259	20231219	160600	2550438670	9850	9850	9850	9850	0
260	20231219	160500	2550438670	9850	9850	9850	9850	0
261	20231219	160400	2550438670	9850	9850	9850	9850	0
262	20231219	160300	2550438670	9850	9850	9850	9850	0
263	20231219	160200	2550438670	9850	9850	9850	9850	0
264	20231219	160100	2550438670	9850	9850	9850	9850	0
265	20231219	160000	2550438670	9850	9850	9850	9850	0
266	20231219	155900	2550438670	9850	9850	9850	9850	0
267	20231219	155800	2550438670	9850	9850	9850	9850	0
268	20231219	155700	2550438670	9850	9850	9850	9850	0
269	20231219	155600	2550438670	9850	9850	9850	9850	0
270	20231219	155500	2550438670	9850	9850	9850	9850	0
271	20231219	155400	2550438670	9850	9850	9850	9850	0
272	20231219	155300	2550438670	9850	9850	9850	9850	8416
273	20231219	155200	2550438670	9850	9850	9850	9850	0
274	20231219	155100	2550438670	9850	9850	9850	9850	0
275	20231219	155000	2550438670	9850	9850	9850	9850	0
276	20231219	154900	2550438670	9850	9850	9850	9850	0
277	20231219	154800	2550438670	9850	9850	9850	9850	0
278	20231219	154700	2550438670	9850	9850	9850	9850	0
279	20231219	154600	2550438670	9850	9850	9850	9850	0
280	20231219	154500	2550438670	9850	9850	9850	9850	0
281	20231219	154400	2550438670	9850	9850	9850	9850	0
282	20231219	154300	2550438670	9850	9850	9850	9850	0
283	20231219	154200	2550438670	9850	9850	9850	9850	0
284	20231219	154100	2550438670	9850	9850	9850	9850	0
285	20231219	154000	2550438670	9850	9850	9850	9850	0
286	20231219	153900	2550438670	9850	9850	9850	9850	0
287	20231219	153800	2550438670	9850	9850	9850	9850	0
288	20231219	153700	2550438670	9850	9850	9850	9850	0
289	20231219	153600	2550438670	9850	9850	9850	9850	0
290	20231219	153500	2550438670	9850	9850	9850	9850	0
291	20231219	153400	2550438670	9850	9850	9850	9850	0
292	20231219	153300	2550438670	9850	9850	9850	9850	0
293	20231219	153200	2550438670	9850	9850	9850	9850	0
294	20231219	153100	2550438670	9850	9850	9850	9850	0
295	20231219	153000	2550438670	9850	9850	9850	9850	8416
296	20231219	152900	2467541070	9840	9840	9840	9840	0
297	20231219	152800	2467541070	9840	9840	9840	9840	0
298	20231219	152700	2467541070	9840	9840	9840	9840	0
299	20231219	152600	2467541070	9840	9840	9840	9840	0
300	20231219	152500	2467541070	9840	9840	9840	9840	0
301	20231219	152400	2467541070	9840	9840	9840	9840	0
302	20231219	152300	2467541070	9840	9840	9840	9840	0
303	20231219	152200	2467541070	9840	9840	9840	9840	0
304	20231219	152100	2467541070	9840	9840	9840	9840	0
305	20231219	152000	2467541070	9840	9840	9840	9840	0
306	20231219	151900	2467541070	9840	9840	9840	9840	799
307	20231219	151800	2459678910	9840	9810	9840	9800	306
308	20231219	151700	2456669240	9840	9830	9850	9830	550
309	20231219	151600	2451258550	9830	9840	9850	9830	115
310	20231219	151500	2450126750	9840	9830	9850	9830	148
311	20231219	151400	2448669200	9830	9830	9830	9820	558
312	20231219	151300	2443184880	9830	9830	9830	9830	64
313	20231219	151200	2442555760	9830	9830	9830	9830	180
314	20231219	151100	2440786360	9830	9840	9850	9830	305
315	20231219	151000	2437785960	9830	9860	9870	9830	1574
316	20231219	150900	2422277800	9860	9850	9860	9840	1679
317	20231219	150800	2405736190	9850	9850	9850	9820	142
318	20231219	150700	2404338000	9840	9860	9860	9810	371
319	20231219	150600	2400691810	9850	9860	9860	9850	131
320	20231219	150500	2399400370	9850	9850	9860	9840	418
321	20231219	150400	2395284240	9850	9860	9860	9840	585
322	20231219	150300	2389521890	9860	9840	9870	9830	1592
323	20231219	150200	2373844260	9840	9840	9850	9810	297
324	20231219	150100	2370921870	9850	9840	9850	9840	87
325	20231219	150000	2370065090	9840	9850	9850	9840	104
326	20231219	145900	2369040810	9850	9850	9850	9840	327
327	20231219	145800	2365820210	9850	9830	9850	9820	823
328	20231219	145700	2357716760	9830	9800	9830	9790	1894
329	20231219	145600	2339155800	9800	9790	9800	9790	45
330	20231219	145500	2338715000	9770	9780	9780	9770	725
331	20231219	145400	2331626260	9770	9770	9780	9770	419
332	20231219	145300	2327530440	9780	9780	9780	9780	1031
333	20231219	145200	2317447260	9790	9830	9830	9780	4319
334	20231219	145100	2275131020	9830	9830	9840	9830	1145
335	20231219	145000	2263870310	9840	9800	9850	9800	4795
336	20231219	144900	2216773330	9800	9780	9810	9750	436
337	20231219	144800	2212509100	9810	9800	9810	9750	508
338	20231219	144700	2207530370	9800	9780	9810	9750	455
339	20231219	144600	2203083340	9790	9810	9820	9780	4376
340	20231219	144500	2160182380	9800	9750	9800	9740	5992
341	20231219	144400	2101545770	9750	9740	9750	9740	1282
342	20231219	144300	2089046910	9740	9710	9750	9700	1001
343	20231219	144200	2079297520	9740	9700	9740	9690	127
344	20231219	144100	2078064600	9740	9700	9740	9700	65
345	20231219	144000	2077433360	9740	9740	9740	9710	148
346	20231219	143900	2075993990	9740	9750	9750	9720	105
347	20231219	143800	2074972790	9750	9750	9750	9710	73
348	20231219	143700	2074261740	9750	9710	9750	9700	245
349	20231219	143600	2071882750	9710	9710	9710	9710	11
350	20231219	143500	2071775940	9710	9710	9710	9700	290
351	20231219	143400	2068960260	9710	9750	9750	9710	32
352	20231219	143300	2068649100	9740	9740	9750	9740	4869
353	20231219	143200	2021224820	9730	9690	9730	9690	2126
354	20231219	143100	2000581790	9690	9670	9690	9640	509
355	20231219	143000	1995666850	9680	9680	9680	9670	638
356	20231219	142900	1989491400	9680	9680	9680	9680	55
357	20231219	142800	1988959000	9680	9680	9680	9680	96
358	20231219	142700	1988029720	9670	9680	9680	9670	39
359	20231219	142600	1987652210	9680	9680	9680	9680	65
360	20231219	142500	1987023010	9680	9680	9680	9680	67
361	20231219	142400	1986374450	9680	9680	9680	9680	33
362	20231219	142300	1986055010	9680	9670	9680	9670	82
363	20231219	142200	1985261320	9670	9680	9680	9670	83
364	20231219	142100	1984458490	9680	9680	9680	9640	98
365	20231219	142000	1983512370	9680	9680	9680	9680	34
366	20231219	141900	1983183250	9680	9680	9680	9680	33
367	20231219	141800	1982863810	9680	9600	9680	9600	36
368	20231219	141700	1982515420	9680	9670	9680	9670	46
369	20231219	141600	1982070370	9670	9670	9670	9670	14
370	20231219	141500	1981934990	9670	9650	9670	9500	275
371	20231219	141400	1979303140	9680	9690	9690	9650	103
372	20231219	141300	1978307330	9690	9690	9690	9690	57
373	20231219	141200	1977755000	9660	9660	9660	9660	42
374	20231219	141100	1977349280	9660	9650	9660	9650	43
375	20231219	141000	1976934100	9650	9620	9650	9620	456
376	20231219	140900	1972540780	9610	9590	9610	9590	1170
377	20231219	140800	1961304160	9600	9600	9600	9600	33
378	20231219	140700	1960987360	9600	9600	9600	9600	96
379	20231219	140600	1960065760	9610	9590	9610	9590	61
380	20231219	140500	1959479820	9590	9590	9590	9590	13
381	20231219	140400	1959355150	9580	9580	9580	9580	102
382	20231219	140300	1958377990	9570	9570	9570	9570	56
383	20231219	140200	1957842070	9570	9580	9580	9570	77
384	20231219	140100	1957104950	9580	9570	9580	9570	115
385	20231219	140000	1956003840	9570	9560	9570	9550	160
386	20231219	135900	1954474280	9560	9560	9570	9560	64
387	20231219	135800	1953862320	9550	9560	9560	9550	151
388	20231219	135700	1952420040	9550	9560	9560	9550	222
389	20231219	135600	1950299400	9550	9560	9560	9550	105
390	20231219	135500	1949296420	9560	9570	9570	9560	24
391	20231219	135400	1949066760	9560	9550	9560	9550	183
392	20231219	135300	1947318580	9550	9560	9560	9550	91
393	20231219	135200	1946448630	9560	9540	9560	9540	1142
394	20231219	135100	1935542550	9540	9530	9540	9530	67
395	20231219	135000	1934903810	9540	9540	9540	9540	23
396	20231219	134900	1934684390	9530	9530	9540	9530	267
397	20231219	134800	1932138880	9530	9540	9540	9530	54
398	20231219	134700	1931624040	9510	9510	9510	9510	10
399	20231219	134600	1931528940	9560	9510	9560	9510	67
400	20231219	134500	1930889770	9510	9490	9540	9490	2240
401	20231219	134400	1909583220	9490	9490	9490	9490	46
402	20231219	134300	1909146680	9490	9490	9490	9490	39
403	20231219	134200	1908776570	9490	9490	9490	9490	130
404	20231219	134100	1907542870	9500	9490	9500	9490	220
405	20231219	134000	1905453350	9500	9480	9500	9480	190
406	20231219	133900	1903651390	9480	9490	9490	9480	46
407	20231219	133800	1903215090	9480	9480	9480	9480	0
408	20231219	133700	1903215090	9480	9460	9480	9460	241
409	20231219	133600	1900933830	9460	9460	9460	9450	550
410	20231219	133500	1895735590	9470	9470	9470	9470	123
411	20231219	133400	1894570780	9460	9460	9460	9460	141
412	20231219	133300	1893236920	9470	9460	9470	9460	201
413	20231219	133200	1891335240	9470	9470	9470	9460	106
414	20231219	133100	1890331470	9480	9480	9480	9480	63
415	20231219	133000	1889734230	9470	9470	9470	9470	0
416	20231219	132900	1889734230	9470	9470	9470	9460	93
417	20231219	132800	1888853930	9460	9460	9460	9460	117
418	20231219	132700	1887747110	9450	9460	9460	9450	308
419	20231219	132600	1884836280	9450	9460	9460	9450	85
420	20231219	132500	1884032800	9460	9460	9460	9460	53
421	20231219	132400	1883531420	9470	9460	9470	9460	108
422	20231219	132300	1882509520	9470	9470	9470	9470	95
423	20231219	132200	1881609870	9480	9480	9480	9470	153
424	20231219	132100	1880160500	9480	9480	9480	9480	20
425	20231219	132000	1879970900	9480	9480	9490	9480	76
426	20231219	131900	1879249900	9490	9490	9490	9490	22
427	20231219	131800	1879041120	9480	9490	9490	9480	140
428	20231219	131700	1877713150	9490	9500	9500	9490	47
429	20231219	131600	1877266890	9500	9500	9500	9500	53
430	20231219	131500	1876763390	9500	9500	9500	9500	143
431	20231219	131400	1875404890	9500	9490	9500	9490	93
432	20231219	131300	1874521860	9500	9500	9500	9500	22
433	20231219	131200	1874312860	9510	9480	9510	9480	479
434	20231219	131100	1869765230	9490	9460	9490	9460	158
435	20231219	131000	1868269860	9460	9460	9460	9460	23
436	20231219	130900	1868052280	9460	9460	9460	9450	62
437	20231219	130800	1867466130	9460	9470	9470	9460	124
438	20231219	130700	1866292870	9460	9460	9460	9460	2
439	20231219	130600	1866273950	9450	9460	9460	9450	571
440	20231219	130500	1860874780	9460	9400	9460	9400	796
441	20231219	130400	1853358890	9460	9420	9460	9410	2023
442	20231219	130300	1834321190	9420	9450	9460	9420	2001
443	20231219	130200	1815453400	9480	9480	9480	9480	23
444	20231219	130100	1815235360	9460	9460	9460	9460	0
445	20231219	130000	1815235360	9460	9450	9460	9440	5445
446	20231219	125900	1763781830	9450	9460	9460	9450	69
447	20231219	125800	1763129250	9430	9470	9470	9430	1055
448	20231219	125700	1753177740	9470	9480	9480	9470	47
449	20231219	125600	1752732420	9460	9460	9460	9460	0
450	20231219	125500	1752732420	9460	9450	9480	9450	141
451	20231219	125400	1751399270	9460	9440	9460	9440	136
452	20231219	125300	1750114370	9430	9470	9470	9430	697
453	20231219	125200	1743531250	9480	9480	9480	9480	0
454	20231219	125100	1743531250	9480	9460	9480	9450	599
455	20231219	125000	1737865650	9460	9490	9490	9460	186
456	20231219	124900	1736105100	9480	9480	9480	9480	134
457	20231219	124800	1734834780	9500	9500	9500	9470	159
458	20231219	124700	1733326090	9510	9510	9510	9510	0
459	20231219	124600	1733326090	9510	9460	9510	9460	202
460	20231219	124500	1731410620	9450	9450	9450	9450	49
461	20231219	124400	1730947570	9430	9510	9540	9430	20245
462	20231219	124300	1539876280	9540	9500	9540	9500	134
463	20231219	124200	1538602920	9550	9550	9550	9450	5077
464	20231219	124100	1490494870	9550	9560	9560	9550	48
465	20231219	124000	1490036250	9560	9590	9590	9550	39
466	20231219	123900	1489663160	9550	9550	9550	9550	34
467	20231219	123800	1489338460	9540	9540	9540	9530	332
468	20231219	123700	1486173480	9530	9510	9530	9510	275
469	20231219	123600	1483553790	9530	9550	9550	9530	164
470	20231219	123500	1481989540	9560	9560	9560	9560	44
471	20231219	123400	1481568900	9560	9550	9560	9540	187
472	20231219	123300	1479784390	9550	9560	9560	9550	85
473	20231219	123200	1478972560	9560	9560	9560	9560	30
474	20231219	123100	1478685760	9610	9560	9610	9560	57
475	20231219	123000	1478139690	9550	9560	9560	9550	203
476	20231219	122900	1476200820	9560	9560	9560	9550	127
477	20231219	122800	1474987430	9560	9570	9570	9560	46
478	20231219	122700	1474547440	9550	9550	9550	9550	71
479	20231219	122600	1473869390	9590	9560	9590	9560	400
480	20231219	122500	1470044700	9570	9570	9570	9570	65
481	20231219	122400	1469422650	9600	9570	9600	9570	46
482	20231219	122300	1468981770	9630	9630	9630	9630	0
483	20231219	122200	1468981770	9630	9630	9630	9630	23
484	20231219	122100	1468760280	9530	9520	9640	9520	107
485	20231219	122000	1467738700	9510	9510	9510	9510	76
486	20231219	121900	1467015940	9490	9510	9530	9490	129
487	20231219	121800	1465789490	9480	9520	9520	9480	215
488	20231219	121700	1463750930	9520	9480	9520	9480	265
489	20231219	121600	1461233450	9470	9470	9470	9470	176
490	20231219	121500	1459566730	9550	9530	9550	9450	5165
491	20231219	121400	1410424440	9520	9520	9520	9520	155
492	20231219	121300	1408948840	9570	9560	9570	9520	722
493	20231219	121200	1402068440	9570	9590	9590	9570	1120
494	20231219	121100	1391340170	9610	9630	9630	9610	100
495	20231219	121000	1390378460	9640	9660	9660	9640	54
496	20231219	120900	1389857440	9660	9670	9670	9660	76
497	20231219	120800	1389122750	9730	9730	9730	9730	23
498	20231219	120700	1388898960	9720	9720	9720	9720	1314
499	20231219	120600	1376126880	9750	9720	9760	9720	2940
500	20231219	120500	1347538040	9720	9560	9720	9560	7665
501	20231219	120400	1273258290	9570	9580	9600	9570	533
502	20231219	120300	1268153470	9590	9590	9590	9590	30
503	20231219	120200	1267865770	9590	9590	9590	9580	175
504	20231219	120100	1266188810	9590	9590	9590	9590	25
505	20231219	120000	1265949060	9590	9600	9600	9590	77
506	20231219	115900	1265210400	9590	9590	9590	9550	196
507	20231219	115800	1263334000	9540	9590	9590	9540	763
508	20231219	115700	1256038100	9590	9590	9590	9580	65
509	20231219	115600	1255414940	9600	9630	9630	9600	88
510	20231219	115500	1254568780	9640	9640	9650	9640	813
511	20231219	115400	1246731240	9640	9610	9640	9610	229
512	20231219	115300	1244524570	9650	9640	9650	9630	77
513	20231219	115200	1243782070	9630	9700	9700	9630	122
514	20231219	115100	1242605670	9630	9620	9630	9620	590
515	20231219	115000	1236925790	9620	9620	9620	9620	65
516	20231219	114900	1236300490	9610	9610	9610	9610	0
517	20231219	114800	1236300490	9610	9600	9620	9590	273
518	20231219	114700	1233677980	9600	9600	9600	9600	295
519	20231219	114600	1230845980	9600	9610	9610	9600	102
520	20231219	114500	1229866260	9610	9560	9610	9560	79
521	20231219	114400	1229109270	9540	9640	9660	9540	2268
522	20231219	114300	1207410370	9640	9630	9640	9630	20
523	20231219	114200	1207217670	9640	9630	9640	9610	329
524	20231219	114100	1204052010	9600	9670	9670	9600	3209
525	20231219	114000	1173204810	9670	9670	9670	9670	82
526	20231219	113900	1172411870	9680	9690	9690	9670	120
527	20231219	113800	1171251020	9670	9670	9670	9670	0
528	20231219	113700	1171251020	9670	9650	9670	9650	2216
529	20231219	113600	1149863460	9650	9700	9700	9650	2731
530	20231219	113500	1123492900	9700	9700	9730	9700	2718
531	20231219	113400	1097076310	9710	9700	9710	9700	135
532	20231219	113300	1095765940	9700	9710	9710	9700	133
533	20231219	113200	1094475380	9700	9710	9710	9700	87
534	20231219	113100	1093631260	9710	9730	9730	9710	403
535	20231219	113000	1089711620	9730	9730	9740	9730	272
536	20231219	112900	1087063560	9730	9730	9730	9730	23
537	20231219	112800	1086839770	9710	9710	9740	9710	114
538	20231219	112700	1085732140	9740	9740	9750	9740	225
539	20231219	112600	1083540630	9740	9750	9750	9740	24
540	20231219	112500	1083306860	9740	9700	9750	9700	2814
541	20231219	112400	1055891400	9690	9700	9700	9680	543
542	20231219	112300	1050630380	9700	9730	9730	9700	203
543	20231219	112200	1048657090	9730	9720	9730	9720	79
544	20231219	112100	1047888520	9740	9750	9750	9740	56
545	20231219	112000	1047342860	9740	9750	9750	9730	196
546	20231219	111900	1045433920	9760	9700	9760	9700	30
547	20231219	111800	1045141600	9690	9680	9690	9680	46
548	20231219	111700	1044696260	9670	9660	9670	9660	212
549	20231219	111600	1042648300	9650	9640	9650	9640	208
550	20231219	111500	1040642900	9650	9650	9650	9650	131
551	20231219	111400	1039378750	9650	9640	9650	9640	48
552	20231219	111300	1038915730	9660	9660	9670	9640	262
553	20231219	111200	1036387440	9670	9690	9690	9670	53
554	20231219	111100	1035874490	9690	9720	9720	9650	927
555	20231219	111000	1026877460	9730	9750	9750	9730	73
556	20231219	110900	1026166340	9710	9730	9730	9710	110
557	20231219	110800	1025098040	9720	9720	9770	9720	120
558	20231219	110700	1023930620	9790	9660	9800	9660	5042
559	20231219	110600	974660860	9660	9650	9660	9650	109
560	20231219	110500	973608810	9640	9640	9640	9640	0
561	20231219	110400	973608810	9640	9660	9670	9640	433
562	20231219	110300	969426900	9680	9680	9680	9680	23
563	20231219	110200	969204260	9680	9660	9680	9640	1605
564	20231219	110100	953671540	9600	9680	9680	9600	66
565	20231219	110000	953035930	9570	9540	9700	9540	4010
566	20231219	105900	914272420	9540	9540	9540	9540	49
567	20231219	105800	913804960	9540	9550	9550	9540	54
568	20231219	105700	913289500	9550	9550	9550	9550	23
569	20231219	105600	913069850	9540	9540	9540	9540	42
570	20231219	105500	912669170	9530	9540	9550	9530	82
571	20231219	105400	911886740	9540	9530	9540	9530	59
572	20231219	105300	911324420	9540	9550	9550	9540	127
573	20231219	105200	910112380	9560	9560	9560	9560	25
574	20231219	105100	909873380	9530	9530	9530	9520	142
575	20231219	105000	908520370	9530	9530	9530	9530	105
576	20231219	104900	907519720	9530	9530	9530	9530	75
577	20231219	104800	906804970	9540	9540	9540	9540	23
578	20231219	104700	906585550	9550	9550	9550	9550	1
579	20231219	104600	906576000	9550	9480	9550	9480	5434
580	20231219	104500	854852680	9490	9500	9500	9490	355
581	20231219	104400	851483170	9510	9520	9520	9510	104
582	20231219	104300	850493760	9520	9530	9530	9520	56
583	20231219	104200	849960410	9550	9550	9550	9550	4
584	20231219	104100	849922210	9510	9510	9510	9510	105
585	20231219	104000	848923660	9500	9500	9500	9490	260
586	20231219	103900	846454610	9500	9500	9500	9500	47
587	20231219	103800	846008110	9490	9510	9510	9490	473
588	20231219	103700	841518500	9520	9490	9520	9490	91
589	20231219	103600	840654250	9530	9480	9530	9480	306
590	20231219	103500	837749760	9480	9490	9490	9480	27
591	20231219	103400	837493550	9490	9530	9530	9490	291
592	20231219	103300	834728080	9520	9540	9540	9520	90
593	20231219	103200	833870960	9550	9550	9550	9550	22
594	20231219	103100	833660860	9540	9530	9540	9530	236
595	20231219	103000	831411020	9540	9540	9540	9530	287
596	20231219	102900	828675460	9540	9540	9540	9540	12
597	20231219	102800	828560980	9540	9530	9540	9530	170
598	20231219	102700	826939780	9530	9550	9550	9520	750
599	20231219	102600	819792350	9550	9510	9570	9510	235
600	20231219	102500	817549940	9590	9590	9590	9590	0
601	20231219	102400	817549940	9590	9480	9630	9450	4081
602	20231219	102300	778757840	9480	9490	9490	9480	29
603	20231219	102200	778482690	9470	9480	9480	9470	246
604	20231219	102100	776151860	9480	9480	9480	9470	207
605	20231219	102000	774191020	9480	9480	9480	9480	96
606	20231219	101900	773280940	9490	9460	9490	9460	1336
607	20231219	101800	760626140	9470	9470	9470	9460	537
608	20231219	101700	755543140	9480	9480	9480	9480	68
609	20231219	101600	754898500	9480	9480	9480	9480	31
610	20231219	101500	754604620	9490	9470	9490	9470	411
611	20231219	101400	750708790	9470	9490	9490	9470	178
612	20231219	101300	749022120	9490	9490	9490	9490	419
613	20231219	101200	745045810	9490	9510	9510	9490	191
614	20231219	101100	743231950	9510	9520	9520	9500	630
615	20231219	101000	737245440	9530	9530	9530	9530	79
616	20231219	100900	736492570	9540	9540	9540	9540	0
617	20231219	100800	736492570	9540	9540	9540	9540	23
618	20231219	100700	736273150	9510	9520	9530	9500	784
619	20231219	100600	728813760	9530	9540	9550	9530	55
620	20231219	100500	728288940	9530	9560	9560	9530	1172
621	20231219	100400	717113780	9580	9580	9580	9570	76
622	20231219	100300	716385930	9620	9620	9620	9620	23
623	20231219	100200	716164670	9540	9610	9610	9540	1225
624	20231219	100100	704465380	9630	9630	9630	9630	22
625	20231219	100000	704253520	9590	9580	9590	9580	87
626	20231219	095900	703419200	9590	9560	9630	9560	389
627	20231219	095800	699678210	9570	9620	9620	9570	832
628	20231219	095700	691709550	9630	9610	9630	9610	138
629	20231219	095600	690382930	9630	9630	9630	9630	256
630	20231219	095500	687917650	9630	9620	9660	9610	97
631	20231219	095400	686983560	9610	9660	9660	9610	1176
632	20231219	095300	675642770	9660	9650	9660	9650	139
633	20231219	095200	674301190	9660	9670	9670	9660	125
634	20231219	095100	673093230	9660	9670	9670	9660	126
635	20231219	095000	671875970	9670	9670	9680	9670	88
636	20231219	094900	671024470	9650	9670	9670	9650	129
637	20231219	094800	669778080	9670	9680	9680	9650	241
638	20231219	094700	667447460	9680	9640	9680	9640	433
639	20231219	094600	663261060	9630	9600	9630	9600	230
640	20231219	094500	661050310	9580	9580	9620	9580	26
641	20231219	094400	660800270	9620	9610	9620	9570	354
642	20231219	094300	657400150	9570	9570	9570	9570	1
643	20231219	094200	657390580	9540	9720	9720	9540	10576
644	20231219	094100	555668200	9700	9750	9750	9700	385
645	20231219	094000	551924780	9780	9810	9860	9750	1339
646	20231219	093900	538808380	9860	9790	9870	9790	2729
647	20231219	093800	511920450	9790	9730	9840	9720	6444
648	20231219	093700	448888250	9750	9710	9750	9700	576
649	20231219	093600	443285620	9710	9680	9710	9680	877
650	20231219	093500	434778200	9680	9670	9700	9670	825
651	20231219	093400	426788260	9670	9640	9670	9640	576
652	20231219	093300	421225010	9640	9650	9650	9640	711
653	20231219	093200	414365230	9650	9650	9650	9650	11
654	20231219	093100	414259080	9650	9620	9660	9620	136
655	20231219	093000	412950060	9620	9620	9620	9620	157
656	20231219	092900	411439720	9660	9570	9670	9570	3904
657	20231219	092800	373842710	9570	9570	9570	9570	12
658	20231219	092700	373727870	9570	9570	9570	9570	50
659	20231219	092600	373249370	9510	9540	9540	9510	268
660	20231219	092500	370698970	9540	9580	9590	9540	565
661	20231219	092400	365301580	9590	9650	9650	9590	425
662	20231219	092300	361206500	9640	9660	9660	9570	329
663	20231219	092200	358039690	9660	9590	9660	9590	4526
664	20231219	092100	314450580	9570	9570	9570	9570	61
665	20231219	092000	313866810	9570	9560	9610	9540	347
666	20231219	091900	310549060	9560	9570	9640	9550	201
667	20231219	091800	308620790	9600	9650	9650	9600	376
668	20231219	091700	304995440	9650	9600	9650	9600	1625
669	20231219	091600	289369550	9580	9500	9580	9500	968
670	20231219	091500	280109760	9540	9500	9540	9500	180
671	20231219	091400	278394560	9510	9430	9550	9410	1360
672	20231219	091300	265527670	9420	9430	9430	9420	481
673	20231219	091200	260994640	9450	9450	9450	9450	20
674	20231219	091100	260805640	9470	9470	9470	9470	2
675	20231219	091000	260786700	9470	9410	9470	9410	175
676	20231219	090900	259138060	9410	9450	9450	9410	94
677	20231219	090800	258252190	9450	9470	9470	9450	472
678	20231219	090700	253789370	9460	9420	9460	9410	2532
679	20231219	090600	229899160	9420	9460	9460	9420	1884
680	20231219	090500	212111740	9460	9490	9490	9460	4795
681	20231219	090400	166689070	9500	9500	9500	9490	207
682	20231219	090300	164724300	9500	9520	9550	9490	1144
683	20231219	090200	153824030	9560	9490	9560	9490	2576
684	20231219	090100	129265650	9480	9480	9500	9400	6250
685	20231219	090000	70067090	9420	9650	9650	9420	7345