KissMeData/001750/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183500	209149770	9720	9720	9720	9720	53
3	20231220	183400	209149770	9720	9720	9720	9720	0
4	20231220	183300	209149770	9720	9720	9720	9720	0
5	20231220	183200	209149770	9720	9720	9720	9720	0
6	20231220	183100	209149770	9720	9720	9720	9720	0
7	20231220	183000	209149770	9720	9720	9720	9720	0
8	20231220	182900	209149770	9720	9720	9720	9720	0
9	20231220	182800	209149770	9720	9720	9720	9720	0
10	20231220	182700	209149770	9720	9720	9720	9720	0
11	20231220	182600	209149770	9720	9720	9720	9720	0
12	20231220	182500	209149770	9720	9720	9720	9720	0
13	20231220	182400	209149770	9720	9720	9720	9720	0
14	20231220	182300	209149770	9720	9720	9720	9720	0
15	20231220	182200	209149770	9720	9720	9720	9720	0
16	20231220	182100	209149770	9720	9720	9720	9720	0
17	20231220	182000	209149770	9720	9720	9720	9720	0
18	20231220	181900	209149770	9720	9720	9720	9720	0
19	20231220	181800	209149770	9720	9720	9720	9720	0
20	20231220	181700	209149770	9720	9720	9720	9720	0
21	20231220	181600	209149770	9720	9720	9720	9720	0
22	20231220	181500	209149770	9720	9720	9720	9720	0
23	20231220	181400	209149770	9720	9720	9720	9720	0
24	20231220	181300	209149770	9720	9720	9720	9720	0
25	20231220	181200	209149770	9720	9720	9720	9720	0
26	20231220	181100	209149770	9720	9720	9720	9720	0
27	20231220	181000	209149770	9720	9720	9720	9720	0
28	20231220	180900	209149770	9720	9720	9720	9720	0
29	20231220	180800	209149770	9720	9720	9720	9720	0
30	20231220	180700	209149770	9720	9720	9720	9720	0
31	20231220	180600	209149770	9720	9720	9720	9720	0
32	20231220	180500	209149770	9720	9720	9720	9720	53
33	20231220	180400	209149770	9720	9720	9720	9720	0
34	20231220	180300	209149770	9720	9720	9720	9720	0
35	20231220	180200	209149770	9720	9720	9720	9720	0
36	20231220	180100	209149770	9720	9720	9720	9720	0
37	20231220	180000	209149770	9720	9720	9720	9720	0
38	20231220	175900	209149770	9720	9720	9720	9720	0
39	20231220	175800	209149770	9720	9720	9720	9720	0
40	20231220	175700	209149770	9720	9720	9720	9720	0
41	20231220	175600	209149770	9720	9720	9720	9720	0
42	20231220	175500	209149770	9720	9720	9720	9720	0
43	20231220	175400	209149770	9720	9720	9720	9720	0
44	20231220	175300	209149770	9720	9720	9720	9720	0
45	20231220	175200	209149770	9720	9720	9720	9720	0
46	20231220	175100	209149770	9720	9720	9720	9720	0
47	20231220	175000	209149770	9720	9720	9720	9720	0
48	20231220	174900	209149770	9720	9720	9720	9720	0
49	20231220	174800	209149770	9720	9720	9720	9720	0
50	20231220	174700	209149770	9720	9720	9720	9720	0
51	20231220	174600	209149770	9720	9720	9720	9720	0
52	20231220	174500	209149770	9720	9720	9720	9720	0
53	20231220	174400	209149770	9720	9720	9720	9720	0
54	20231220	174300	209149770	9720	9720	9720	9720	0
55	20231220	174200	209149770	9720	9720	9720	9720	0
56	20231220	174100	209149770	9720	9720	9720	9720	0
57	20231220	174000	209149770	9720	9720	9720	9720	0
58	20231220	173900	209149770	9720	9720	9720	9720	0
59	20231220	173800	209149770	9720	9720	9720	9720	0
60	20231220	173700	209149770	9720	9720	9720	9720	0
61	20231220	173600	209149770	9720	9720	9720	9720	0
62	20231220	173500	209149770	9720	9720	9720	9720	53
63	20231220	173400	209149770	9720	9720	9720	9720	0
64	20231220	173300	209149770	9720	9720	9720	9720	0
65	20231220	173200	209149770	9720	9720	9720	9720	0
66	20231220	173100	209149770	9720	9720	9720	9720	0
67	20231220	173000	209149770	9720	9720	9720	9720	0
68	20231220	172900	209149770	9720	9720	9720	9720	0
69	20231220	172800	209149770	9720	9720	9720	9720	0
70	20231220	172700	209149770	9720	9720	9720	9720	0
71	20231220	172600	209149770	9720	9720	9720	9720	0
72	20231220	172500	209149770	9720	9720	9720	9720	0
73	20231220	172400	209149770	9720	9720	9720	9720	0
74	20231220	172300	209149770	9720	9720	9720	9720	0
75	20231220	172200	209149770	9720	9720	9720	9720	0
76	20231220	172100	209149770	9720	9720	9720	9720	0
77	20231220	172000	209149770	9720	9720	9720	9720	0
78	20231220	171900	209149770	9720	9720	9720	9720	0
79	20231220	171800	209149770	9720	9720	9720	9720	0
80	20231220	171700	209149770	9720	9720	9720	9720	0
81	20231220	171600	209149770	9720	9720	9720	9720	0
82	20231220	171500	209149770	9720	9720	9720	9720	0
83	20231220	171400	209149770	9720	9720	9720	9720	0
84	20231220	171300	209149770	9720	9720	9720	9720	0
85	20231220	171200	209149770	9720	9720	9720	9720	0
86	20231220	171100	209149770	9720	9720	9720	9720	0
87	20231220	171000	209149770	9720	9720	9720	9720	0
88	20231220	170900	209149770	9720	9720	9720	9720	0
89	20231220	170800	209149770	9720	9720	9720	9720	0
90	20231220	170700	209149770	9720	9720	9720	9720	0
91	20231220	170600	209149770	9720	9720	9720	9720	0
92	20231220	170500	209149770	9720	9720	9720	9720	53
93	20231220	170400	209149770	9720	9720	9720	9720	0
94	20231220	170300	209149770	9720	9720	9720	9720	0
95	20231220	170200	209149770	9720	9720	9720	9720	0
96	20231220	170100	209149770	9720	9720	9720	9720	0
97	20231220	170000	209149770	9720	9720	9720	9720	0
98	20231220	165900	209149770	9720	9720	9720	9720	0
99	20231220	165800	209149770	9720	9720	9720	9720	0
100	20231220	165700	209149770	9720	9720	9720	9720	0
101	20231220	165600	209149770	9720	9720	9720	9720	0
102	20231220	165500	209149770	9720	9720	9720	9720	0
103	20231220	165400	209149770	9720	9720	9720	9720	0
104	20231220	165300	209149770	9720	9720	9720	9720	0
105	20231220	165200	209149770	9720	9720	9720	9720	0
106	20231220	165100	209149770	9720	9720	9720	9720	0
107	20231220	165000	209149770	9720	9720	9720	9720	0
108	20231220	164900	209149770	9720	9720	9720	9720	0
109	20231220	164800	209149770	9720	9720	9720	9720	0
110	20231220	164700	209149770	9720	9720	9720	9720	0
111	20231220	164600	209149770	9720	9720	9720	9720	0
112	20231220	164500	209149770	9720	9720	9720	9720	0
113	20231220	164400	209149770	9720	9720	9720	9720	0
114	20231220	164300	209149770	9720	9720	9720	9720	0
115	20231220	164200	209149770	9720	9720	9720	9720	0
116	20231220	164100	209149770	9720	9720	9720	9720	0
117	20231220	164000	209149770	9720	9720	9720	9720	0
118	20231220	163900	209149770	9720	9720	9720	9720	0
119	20231220	163800	209149770	9720	9720	9720	9720	0
120	20231220	163700	209149770	9720	9720	9720	9720	0
121	20231220	163600	209149770	9720	9720	9720	9720	0
122	20231220	163500	209149770	9720	9720	9720	9720	53
123	20231220	163400	209149770	9720	9720	9720	9720	0
124	20231220	163300	209149770	9720	9720	9720	9720	0
125	20231220	163200	209149770	9720	9720	9720	9720	0
126	20231220	163100	209149770	9720	9720	9720	9720	0
127	20231220	163000	209149770	9720	9720	9720	9720	0
128	20231220	162900	209149770	9720	9720	9720	9720	0
129	20231220	162800	209149770	9720	9720	9720	9720	0
130	20231220	162700	209149770	9720	9720	9720	9720	0
131	20231220	162600	209149770	9720	9720	9720	9720	0
132	20231220	162500	209149770	9720	9720	9720	9720	0
133	20231220	162400	209149770	9720	9720	9720	9720	0
134	20231220	162300	209149770	9720	9720	9720	9720	0
135	20231220	162200	209149770	9720	9720	9720	9720	0
136	20231220	162100	209149770	9720	9720	9720	9720	0
137	20231220	162000	209149770	9720	9720	9720	9720	0
138	20231220	161900	209149770	9720	9720	9720	9720	0
139	20231220	161800	209149770	9720	9720	9720	9720	0
140	20231220	161700	209149770	9720	9720	9720	9720	0
141	20231220	161600	209149770	9720	9720	9720	9720	0
142	20231220	161500	209149770	9720	9720	9720	9720	0
143	20231220	161400	209149770	9720	9720	9720	9720	0
144	20231220	161300	209149770	9720	9720	9720	9720	0
145	20231220	161200	209149770	9720	9720	9720	9720	0
146	20231220	161100	209149770	9720	9720	9720	9720	0
147	20231220	161000	209149770	9720	9720	9720	9720	0
148	20231220	160900	209149770	9720	9720	9720	9720	0
149	20231220	160800	209149770	9720	9720	9720	9720	0
150	20231220	160700	209149770	9720	9720	9720	9720	0
151	20231220	160600	209149770	9720	9720	9720	9720	0
152	20231220	160500	209149770	9720	9720	9720	9720	53
153	20231220	160400	209149770	9720	9720	9720	9720	0
154	20231220	160300	209149770	9720	9720	9720	9720	0
155	20231220	160200	209149770	9720	9720	9720	9720	0
156	20231220	160100	209149770	9720	9720	9720	9720	0
157	20231220	160000	209149770	9720	9720	9720	9720	0
158	20231220	155900	209149770	9720	9720	9720	9720	0
159	20231220	155800	209149770	9720	9720	9720	9720	0
160	20231220	155700	209149770	9720	9720	9720	9720	0
161	20231220	155600	209149770	9720	9720	9720	9720	0
162	20231220	155500	209149770	9720	9720	9720	9720	0
163	20231220	155400	209149770	9720	9720	9720	9720	0
164	20231220	155300	209149770	9720	9720	9720	9720	0
165	20231220	155200	209149770	9720	9720	9720	9720	0
166	20231220	155100	209149770	9720	9720	9720	9720	0
167	20231220	155000	209149770	9720	9720	9720	9720	0
168	20231220	154900	209149770	9720	9720	9720	9720	0
169	20231220	154800	209149770	9720	9720	9720	9720	0
170	20231220	154700	209149770	9720	9720	9720	9720	0
171	20231220	154600	209149770	9720	9720	9720	9720	0
172	20231220	154500	209149770	9720	9720	9720	9720	0
173	20231220	154400	209149770	9720	9720	9720	9720	0
174	20231220	154300	209149770	9720	9720	9720	9720	0
175	20231220	154200	209149770	9720	9720	9720	9720	0
176	20231220	154100	209149770	9720	9720	9720	9720	0
177	20231220	154000	209149770	9720	9720	9720	9720	0
178	20231220	153900	209149770	9720	9720	9720	9720	0
179	20231220	153800	209149770	9720	9720	9720	9720	0
180	20231220	153700	209149770	9720	9720	9720	9720	0
181	20231220	153600	209149770	9720	9720	9720	9720	0
182	20231220	153500	209149770	9720	9720	9720	9720	53
183	20231220	153400	209149770	9720	9720	9720	9720	0
184	20231220	153300	209149770	9720	9720	9720	9720	0
185	20231220	153200	209149770	9720	9720	9720	9720	0
186	20231220	153100	209149770	9720	9720	9720	9720	0
187	20231220	153000	209149770	9720	9720	9720	9720	53
188	20231220	152900	208634610	9700	9700	9700	9700	0
189	20231220	152800	208634610	9700	9700	9700	9700	0
190	20231220	152700	208634610	9700	9700	9700	9700	0
191	20231220	152600	208634610	9700	9700	9700	9700	0
192	20231220	152500	208634610	9700	9700	9700	9700	0
193	20231220	152400	208634610	9700	9700	9700	9700	0
194	20231220	152300	208634610	9700	9700	9700	9700	0
195	20231220	152200	208634610	9700	9700	9700	9700	0
196	20231220	152100	208634610	9700	9700	9700	9700	0
197	20231220	152000	208634610	9700	9700	9700	9700	0
198	20231220	151900	208634610	9700	9700	9700	9700	0
199	20231220	151800	208634610	9700	9700	9700	9700	1
200	20231220	151700	208624910	9730	9730	9730	9730	122
201	20231220	151600	207437850	9730	9720	9730	9720	700
202	20231220	151500	200627850	9700	9700	9700	9700	0
203	20231220	151400	200627850	9700	9700	9700	9700	0
204	20231220	151300	200627850	9700	9700	9700	9700	0
205	20231220	151200	200627850	9700	9700	9700	9700	0
206	20231220	151100	200627850	9700	9700	9700	9700	0
207	20231220	151000	200627850	9700	9700	9700	9700	0
208	20231220	150900	200627850	9700	9700	9700	9700	0
209	20231220	150800	200627850	9700	9700	9700	9700	0
210	20231220	150700	200627850	9700	9700	9700	9700	0
211	20231220	150600	200627850	9700	9700	9700	9700	0
212	20231220	150500	200627850	9700	9700	9700	9700	0
213	20231220	150400	200627850	9700	9700	9700	9700	0
214	20231220	150300	200627850	9700	9700	9700	9700	0
215	20231220	150200	200627850	9700	9700	9700	9700	0
216	20231220	150100	200627850	9700	9700	9700	9700	0
217	20231220	150000	200627850	9700	9700	9700	9700	0
218	20231220	145900	200627850	9700	9700	9700	9700	2
219	20231220	145800	200608450	9700	9700	9700	9700	0
220	20231220	145700	200608450	9700	9700	9700	9700	0
221	20231220	145600	200608450	9700	9700	9700	9700	2
222	20231220	145500	200589050	9700	9700	9700	9700	0
223	20231220	145400	200589050	9700	9700	9700	9700	0
224	20231220	145300	200589050	9700	9700	9700	9700	2
225	20231220	145200	200569650	9700	9700	9700	9700	0
226	20231220	145100	200569650	9700	9700	9700	9700	0
227	20231220	145000	200569650	9700	9700	9700	9700	2
228	20231220	144900	200550250	9700	9700	9700	9700	0
229	20231220	144800	200550250	9700	9700	9700	9700	2
230	20231220	144700	200530850	9700	9700	9700	9700	0
231	20231220	144600	200530850	9700	9700	9700	9700	0
232	20231220	144500	200530850	9700	9700	9700	9700	2
233	20231220	144400	200511450	9700	9700	9700	9700	0
234	20231220	144300	200511450	9700	9700	9700	9700	0
235	20231220	144200	200511450	9700	9700	9700	9700	4
236	20231220	144100	200472650	9700	9700	9700	9700	0
237	20231220	144000	200472650	9700	9700	9700	9700	0
238	20231220	143900	200472650	9700	9700	9700	9700	2
239	20231220	143800	200453250	9700	9700	9700	9700	0
240	20231220	143700	200453250	9700	9700	9700	9700	2
241	20231220	143600	200433850	9700	9700	9700	9700	0
242	20231220	143500	200433850	9700	9700	9700	9700	110
243	20231220	143400	199366850	9710	9710	9710	9710	1
244	20231220	143300	199357140	9710	9710	9710	9710	0
245	20231220	143200	199357140	9710	9710	9710	9710	120
246	20231220	143100	198191940	9710	9710	9710	9710	2
247	20231220	143000	198172520	9710	9710	9710	9710	0
248	20231220	142900	198172520	9710	9710	9710	9710	0
249	20231220	142800	198172520	9710	9710	9710	9710	2
250	20231220	142700	198153100	9710	9710	9710	9710	0
251	20231220	142600	198153100	9710	9710	9710	9710	2
252	20231220	142500	198133680	9710	9710	9710	9710	0
253	20231220	142400	198133680	9710	9710	9710	9710	0
254	20231220	142300	198133680	9710	9710	9710	9710	2
255	20231220	142200	198114260	9710	9710	9710	9710	0
256	20231220	142100	198114260	9710	9710	9710	9710	0
257	20231220	142000	198114260	9710	9710	9710	9710	2
258	20231220	141900	198094840	9710	9710	9710	9710	0
259	20231220	141800	198094840	9710	9710	9710	9710	0
260	20231220	141700	198094840	9710	9710	9710	9710	1002
261	20231220	141600	188365420	9730	9730	9730	9730	0
262	20231220	141500	188365420	9730	9710	9730	9710	4
263	20231220	141400	188326540	9710	9710	9710	9710	0
264	20231220	141300	188326540	9710	9710	9710	9710	0
265	20231220	141200	188326540	9710	9710	9710	9710	2
266	20231220	141100	188307120	9710	9710	9710	9710	0
267	20231220	141000	188307120	9710	9710	9710	9710	0
268	20231220	140900	188307120	9710	9710	9710	9710	2
269	20231220	140800	188287700	9710	9710	9710	9710	0
270	20231220	140700	188287700	9710	9710	9710	9710	0
271	20231220	140600	188287700	9710	9710	9710	9710	2
272	20231220	140500	188268280	9710	9710	9710	9710	2
273	20231220	140400	188248860	9730	9710	9730	9710	115
274	20231220	140300	187130970	9710	9710	9710	9710	100
275	20231220	140200	186159970	9710	9710	9710	9710	6
276	20231220	140100	186101710	9710	9710	9710	9710	4
277	20231220	140000	186062870	9710	9710	9710	9710	0
278	20231220	135900	186062870	9710	9710	9710	9710	0
279	20231220	135800	186062870	9710	9720	9720	9710	1406
280	20231220	135700	172396570	9720	9720	9720	9720	0
281	20231220	135600	172396570	9720	9720	9720	9720	0
282	20231220	135500	172396570	9720	9720	9720	9720	2
283	20231220	135400	172377130	9730	9730	9730	9730	0
284	20231220	135300	172377130	9730	9730	9730	9730	0
285	20231220	135200	172377130	9730	9730	9730	9730	0
286	20231220	135100	172377130	9730	9730	9730	9730	1
287	20231220	135000	172367400	9730	9730	9730	9730	0
288	20231220	134900	172367400	9730	9730	9730	9730	0
289	20231220	134800	172367400	9730	9730	9730	9730	0
290	20231220	134700	172367400	9730	9730	9730	9730	0
291	20231220	134600	172367400	9730	9730	9730	9730	0
292	20231220	134500	172367400	9730	9730	9730	9730	957
293	20231220	134400	163055790	9730	9730	9730	9730	2
294	20231220	134300	163036330	9730	9730	9730	9730	0
295	20231220	134200	163036330	9730	9730	9730	9730	2
296	20231220	134100	163016870	9730	9730	9730	9730	0
297	20231220	134000	163016870	9730	9730	9730	9730	0
298	20231220	133900	163016870	9730	9730	9730	9730	2
299	20231220	133800	162997410	9720	9720	9720	9720	0
300	20231220	133700	162997410	9720	9720	9720	9720	0
301	20231220	133600	162997410	9720	9720	9720	9720	2
302	20231220	133500	162977970	9720	9720	9720	9720	0
303	20231220	133400	162977970	9720	9720	9720	9720	1305
304	20231220	133300	150293370	9710	9710	9710	9710	4
305	20231220	133200	150254530	9710	9710	9710	9710	0
306	20231220	133100	150254530	9710	9710	9710	9710	248
307	20231220	133000	147846450	9720	9720	9720	9720	0
308	20231220	132900	147846450	9720	9720	9720	9720	0
309	20231220	132800	147846450	9720	9720	9720	9720	0
310	20231220	132700	147846450	9720	9720	9720	9720	0
311	20231220	132600	147846450	9720	9720	9720	9720	0
312	20231220	132500	147846450	9720	9720	9720	9720	0
313	20231220	132400	147846450	9720	9720	9720	9720	0
314	20231220	132300	147846450	9720	9720	9720	9720	0
315	20231220	132200	147846450	9720	9720	9720	9720	0
316	20231220	132100	147846450	9720	9720	9720	9720	0
317	20231220	132000	147846450	9720	9710	9720	9710	1010
318	20231220	131900	138029270	9710	9710	9710	9710	0
319	20231220	131800	138029270	9710	9710	9710	9710	0
320	20231220	131700	138029270	9710	9710	9710	9710	2
321	20231220	131600	138009850	9710	9710	9710	9710	0
322	20231220	131500	138009850	9710	9710	9710	9710	0
323	20231220	131400	138009850	9710	9720	9720	9710	42
324	20231220	131300	137601930	9710	9710	9710	9710	0
325	20231220	131200	137601930	9710	9710	9710	9710	4
326	20231220	131100	137563090	9710	9710	9710	9710	0
327	20231220	131000	137563090	9710	9710	9710	9710	0
328	20231220	130900	137563090	9710	9710	9710	9710	4
329	20231220	130800	137524250	9710	9710	9710	9710	0
330	20231220	130700	137524250	9710	9710	9710	9710	0
331	20231220	130600	137524250	9710	9710	9710	9710	245
332	20231220	130500	135145300	9720	9720	9720	9720	0
333	20231220	130400	135145300	9720	9720	9720	9720	5
334	20231220	130300	135096700	9710	9720	9720	9710	32
335	20231220	130200	134785680	9720	9720	9720	9720	0
336	20231220	130100	134785680	9720	9720	9720	9720	0
337	20231220	130000	134785680	9720	9720	9720	9720	0
338	20231220	125900	134785680	9720	9720	9720	9720	10
339	20231220	125800	134688480	9720	9720	9720	9720	0
340	20231220	125700	134688480	9720	9720	9720	9700	694
341	20231220	125600	127943440	9720	9720	9720	9720	14
342	20231220	125500	127807360	9730	9730	9730	9730	30
343	20231220	125400	127515460	9730	9730	9740	9730	62
344	20231220	125300	126912140	9730	9720	9730	9710	144
345	20231220	125200	125512430	9700	9700	9700	9700	2
346	20231220	125100	125493030	9700	9700	9700	9700	0
347	20231220	125000	125493030	9700	9700	9700	9700	2
348	20231220	124900	125473630	9720	9720	9720	9720	3
349	20231220	124800	125444470	9720	9720	9720	9720	0
350	20231220	124700	125444470	9720	9720	9720	9720	0
351	20231220	124600	125444470	9720	9720	9720	9720	10
352	20231220	124500	125347270	9710	9710	9710	9710	0
353	20231220	124400	125347270	9710	9710	9710	9710	3
354	20231220	124300	125318140	9710	9710	9710	9710	0
355	20231220	124200	125318140	9710	9710	9710	9710	137
356	20231220	124100	123987870	9720	9720	9720	9720	0
357	20231220	124000	123987870	9720	9720	9720	9720	147
358	20231220	123900	122559030	9710	9710	9710	9710	2
359	20231220	123800	122539610	9710	9710	9710	9710	0
360	20231220	123700	122539610	9710	9710	9710	9710	1000
361	20231220	123600	112829610	9710	9710	9710	9710	6
362	20231220	123500	112771350	9710	9710	9710	9710	0
363	20231220	123400	112771350	9710	9710	9710	9710	0
364	20231220	123300	112771350	9710	9710	9710	9710	4
365	20231220	123200	112732510	9710	9710	9710	9710	0
366	20231220	123100	112732510	9710	9710	9710	9710	1
367	20231220	123000	112722800	9720	9720	9720	9720	0
368	20231220	122900	112722800	9720	9720	9720	9720	0
369	20231220	122800	112722800	9720	9720	9720	9720	0
370	20231220	122700	112722800	9720	9720	9720	9720	100
371	20231220	122600	111750800	9720	9720	9720	9720	0
372	20231220	122500	111750800	9720	9720	9720	9720	0
373	20231220	122400	111750800	9720	9720	9720	9720	0
374	20231220	122300	111750800	9720	9720	9720	9720	0
375	20231220	122200	111750800	9720	9720	9720	9720	0
376	20231220	122100	111750800	9720	9720	9720	9720	0
377	20231220	122000	111750800	9720	9720	9720	9720	611
378	20231220	121900	105811880	9720	9720	9720	9720	0
379	20231220	121800	105811880	9720	9720	9720	9720	0
380	20231220	121700	105811880	9720	9720	9720	9720	2
381	20231220	121600	105792440	9720	9720	9720	9720	0
382	20231220	121500	105792440	9720	9720	9720	9720	0
383	20231220	121400	105792440	9720	9720	9720	9720	1
384	20231220	121300	105782720	9720	9720	9720	9720	0
385	20231220	121200	105782720	9720	9720	9720	9720	0
386	20231220	121100	105782720	9720	9720	9720	9720	3
387	20231220	121000	105753560	9720	9720	9720	9720	0
388	20231220	120900	105753560	9720	9720	9720	9720	2
389	20231220	120800	105734120	9720	9720	9720	9720	0
390	20231220	120700	105734120	9720	9720	9720	9720	0
391	20231220	120600	105734120	9720	9720	9720	9720	1
392	20231220	120500	105724400	9720	9720	9720	9720	0
393	20231220	120400	105724400	9720	9720	9720	9720	0
394	20231220	120300	105724400	9720	9720	9720	9720	3
395	20231220	120200	105695240	9720	9720	9720	9720	0
396	20231220	120100	105695240	9720	9720	9720	9720	2
397	20231220	120000	105675800	9720	9720	9720	9720	0
398	20231220	115900	105675800	9720	9720	9720	9720	0
399	20231220	115800	105675800	9720	9720	9720	9720	1
400	20231220	115700	105666080	9720	9720	9720	9720	1
401	20231220	115600	105656360	9720	9720	9720	9720	0
402	20231220	115500	105656360	9720	9720	9720	9720	3
403	20231220	115400	105627200	9720	9720	9720	9720	0
404	20231220	115300	105627200	9720	9720	9720	9720	0
405	20231220	115200	105627200	9720	9720	9720	9720	2
406	20231220	115100	105607760	9720	9720	9720	9720	0
407	20231220	115000	105607760	9720	9720	9720	9720	1
408	20231220	114900	105598040	9720	9720	9720	9720	0
409	20231220	114800	105598040	9720	9720	9720	9720	0
410	20231220	114700	105598040	9720	9720	9720	9720	3
411	20231220	114600	105568880	9720	9720	9720	9720	0
412	20231220	114500	105568880	9720	9720	9720	9720	0
413	20231220	114400	105568880	9720	9720	9720	9720	2
414	20231220	114300	105549440	9720	9720	9720	9720	0
415	20231220	114200	105549440	9720	9720	9720	9720	0
416	20231220	114100	105549440	9720	9720	9720	9720	1
417	20231220	114000	105539720	9720	9720	9720	9720	0
418	20231220	113900	105539720	9720	9720	9720	9720	3
419	20231220	113800	105510560	9720	9720	9720	9720	0
420	20231220	113700	105510560	9720	9720	9720	9720	0
421	20231220	113600	105510560	9720	9720	9720	9720	2
422	20231220	113500	105491120	9720	9720	9720	9720	0
423	20231220	113400	105491120	9720	9720	9720	9720	0
424	20231220	113300	105491120	9720	9720	9720	9720	1
425	20231220	113200	105481400	9720	9720	9720	9720	0
426	20231220	113100	105481400	9720	9720	9720	9720	514
427	20231220	113000	100485320	9720	9720	9720	9720	3
428	20231220	112900	100456160	9720	9720	9720	9720	0
429	20231220	112800	100456160	9720	9720	9720	9720	2
430	20231220	112700	100436720	9720	9720	9720	9720	0
431	20231220	112600	100436720	9720	9720	9720	9720	0
432	20231220	112500	100436720	9720	9720	9720	9720	1
433	20231220	112400	100427000	9720	9720	9720	9720	0
434	20231220	112300	100427000	9720	9720	9720	9720	0
435	20231220	112200	100427000	9720	9720	9720	9720	3
436	20231220	112100	100397840	9720	9720	9720	9720	0
437	20231220	112000	100397840	9720	9720	9720	9720	2
438	20231220	111900	100378400	9720	9720	9720	9720	0
439	20231220	111800	100378400	9720	9720	9720	9720	0
440	20231220	111700	100378400	9720	9720	9720	9720	1
441	20231220	111600	100368680	9720	9720	9720	9720	0
442	20231220	111500	100368680	9720	9720	9720	9720	0
443	20231220	111400	100368680	9720	9720	9720	9720	3
444	20231220	111300	100339520	9710	9710	9710	9710	0
445	20231220	111200	100339520	9710	9710	9710	9710	0
446	20231220	111100	100339520	9710	9710	9710	9710	4
447	20231220	111000	100300680	9710	9710	9710	9710	0
448	20231220	110900	100300680	9710	9710	9710	9710	2
449	20231220	110800	100281260	9710	9710	9710	9710	0
450	20231220	110700	100281260	9710	9710	9710	9710	209
451	20231220	110600	98251870	9710	9710	9710	9710	315
452	20231220	110500	95193220	9750	9750	9750	9750	0
453	20231220	110400	95193220	9750	9750	9750	9750	0
454	20231220	110300	95193220	9750	9750	9750	9750	0
455	20231220	110200	95193220	9750	9750	9750	9750	0
456	20231220	110100	95193220	9750	9750	9750	9750	0
457	20231220	110000	95193220	9750	9750	9750	9750	0
458	20231220	105900	95193220	9750	9750	9750	9750	0
459	20231220	105800	95193220	9750	9700	9750	9700	2703
460	20231220	105700	68842810	9700	9700	9700	9700	0
461	20231220	105600	68842810	9700	9700	9700	9700	397
462	20231220	105500	64991910	9690	9690	9690	9690	14
463	20231220	105400	64856250	9700	9700	9700	9700	0
464	20231220	105300	64856250	9700	9700	9700	9700	0
465	20231220	105200	64856250	9700	9700	9700	9700	0
466	20231220	105100	64856250	9700	9700	9700	9700	0
467	20231220	105000	64856250	9700	9700	9700	9700	56
468	20231220	104900	64313050	9700	9700	9700	9700	0
469	20231220	104800	64313050	9700	9700	9700	9700	0
470	20231220	104700	64313050	9700	9700	9700	9700	1000
471	20231220	104600	54613050	9700	9700	9700	9700	0
472	20231220	104500	54613050	9700	9720	9720	9700	2466
473	20231220	104400	30669500	9730	9730	9730	9730	1
474	20231220	104300	30659770	9730	9730	9730	9730	0
475	20231220	104200	30659770	9730	9730	9730	9730	256
476	20231220	104100	28168890	9730	9730	9730	9730	0
477	20231220	104000	28168890	9730	9730	9730	9730	0
478	20231220	103900	28168890	9730	9730	9730	9730	1
479	20231220	103800	28159160	9730	9730	9730	9730	0
480	20231220	103700	28159160	9730	9730	9730	9730	1
481	20231220	103600	28149430	9730	9730	9730	9730	0
482	20231220	103500	28149430	9730	9730	9730	9730	0
483	20231220	103400	28149430	9730	9730	9730	9730	2
484	20231220	103300	28129970	9720	9720	9720	9720	3
485	20231220	103200	28100810	9720	9720	9720	9720	0
486	20231220	103100	28100810	9720	9720	9720	9720	0
487	20231220	103000	28100810	9720	9720	9720	9720	2
488	20231220	102900	28081370	9720	9720	9720	9720	0
489	20231220	102800	28081370	9720	9720	9720	9720	1
490	20231220	102700	28071650	9720	9720	9720	9720	0
491	20231220	102600	28071650	9720	9720	9720	9720	3
492	20231220	102500	28042490	9720	9720	9720	9720	0
493	20231220	102400	28042490	9720	9720	9720	9720	0
494	20231220	102300	28042490	9720	9720	9720	9720	0
495	20231220	102200	28042490	9720	9720	9720	9720	0
496	20231220	102100	28042490	9720	9720	9720	9720	0
497	20231220	102000	28042490	9720	9720	9720	9720	0
498	20231220	101900	28042490	9720	9720	9720	9720	1
499	20231220	101800	28032770	9730	9730	9730	9730	0
500	20231220	101700	28032770	9730	9730	9730	9730	1
501	20231220	101600	28023040	9720	9720	9720	9720	0
502	20231220	101500	28023040	9720	9720	9720	9720	0
503	20231220	101400	28023040	9720	9720	9720	9720	0
504	20231220	101300	28023040	9720	9720	9720	9720	0
505	20231220	101200	28023040	9720	9720	9720	9710	104
506	20231220	101100	27012170	9710	9710	9710	9710	0
507	20231220	101000	27012170	9710	9710	9710	9710	0
508	20231220	100900	27012170	9710	9710	9710	9710	0
509	20231220	100800	27012170	9710	9710	9710	9710	0
510	20231220	100700	27012170	9710	9710	9710	9710	0
511	20231220	100600	27012170	9710	9710	9710	9710	99
512	20231220	100500	26050880	9730	9730	9730	9730	0
513	20231220	100400	26050880	9730	9730	9730	9730	0
514	20231220	100300	26050880	9730	9730	9730	9730	50
515	20231220	100200	25564380	9710	9710	9710	9710	0
516	20231220	100100	25564380	9710	9710	9710	9710	0
517	20231220	100000	25564380	9710	9710	9710	9710	0
518	20231220	095900	25564380	9710	9710	9710	9710	0
519	20231220	095800	25564380	9710	9710	9710	9710	0
520	20231220	095700	25564380	9710	9710	9710	9710	0
521	20231220	095600	25564380	9710	9710	9710	9710	0
522	20231220	095500	25564380	9710	9710	9710	9710	0
523	20231220	095400	25564380	9710	9710	9710	9710	100
524	20231220	095300	24593380	9710	9720	9730	9710	561
525	20231220	095200	19136830	9700	9700	9700	9700	590
526	20231220	095100	13413830	9700	9700	9700	9700	0
527	20231220	095000	13413830	9700	9700	9700	9700	0
528	20231220	094900	13413830	9700	9700	9700	9700	0
529	20231220	094800	13413830	9700	9700	9700	9700	0
530	20231220	094700	13413830	9700	9700	9700	9700	0
531	20231220	094600	13413830	9700	9700	9700	9700	100
532	20231220	094500	12443830	9700	9700	9700	9700	900
533	20231220	094400	3713830	9690	9690	9690	9690	0
534	20231220	094300	3713830	9690	9690	9690	9690	0
535	20231220	094200	3713830	9690	9690	9690	9690	100
536	20231220	094100	2744830	9680	9680	9680	9680	0
537	20231220	094000	2744830	9680	9680	9680	9680	0
538	20231220	093900	2744830	9680	9680	9680	9680	0
539	20231220	093800	2744830	9680	9680	9680	9680	0
540	20231220	093700	2744830	9680	9680	9680	9680	0
541	20231220	093600	2744830	9680	9690	9690	9680	61
542	20231220	093500	2154230	9690	9690	9690	9690	0
543	20231220	093400	2154230	9690	9690	9690	9690	0
544	20231220	093300	2154230	9690	9690	9690	9690	1
545	20231220	093200	2144540	9710	9710	9710	9710	0
546	20231220	093100	2144540	9710	9710	9710	9710	1
547	20231220	093000	2134830	9700	9700	9700	9700	0
548	20231220	092900	2134830	9700	9700	9700	9700	100
549	20231220	092800	1164830	9710	9710	9710	9710	0
550	20231220	092700	1164830	9710	9720	9720	9710	15
551	20231220	092600	1019060	9720	9720	9720	9720	0
552	20231220	092500	1019060	9720	9720	9720	9720	0
553	20231220	092400	1019060	9720	9720	9720	9720	0
554	20231220	092300	1019060	9720	9720	9720	9720	5
555	20231220	092200	970460	9710	9710	9710	9710	0
556	20231220	092100	970460	9710	9710	9710	9710	3
557	20231220	092000	941330	9700	9700	9700	9700	0
558	20231220	091900	941330	9700	9700	9700	9700	0
559	20231220	091800	941330	9700	9700	9700	9700	1
560	20231220	091700	931630	9710	9710	9710	9710	2
561	20231220	091600	912210	9720	9710	9720	9710	22
562	20231220	091500	698380	9700	9700	9700	9700	1
563	20231220	091400	688680	9690	9690	9690	9690	2
564	20231220	091300	669300	9700	9700	9700	9700	0
565	20231220	091200	669300	9700	9700	9700	9700	0
566	20231220	091100	669300	9700	9700	9700	9700	50
567	20231220	091000	184300	9700	9700	9700	9700	19
568	20231220	090900	0	9680	9680	9680	9680	0
569	20231220	090800	0	9680	9680	9680	9680	0
570	20231220	090700	0	9680	9680	9680	9680	0
571	20231220	090600	0	9680	9680	9680	9680	0
572	20231220	090500	0	9680	9680	9680	9680	0
573	20231220	090400	0	9680	9680	9680	9680	0
574	20231220	090300	0	9680	9680	9680	9680	0
575	20231220	090200	0	9680	9680	9680	9680	0
576	20231220	090100	0	9680	9680	9680	9680	0
577	20231220	090000	0	9680	9680	9680	9680	0