KissMeData/001750/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183500	566301640	9710	9710	9710	9710	86
3	20231222	183400	566301640	9710	9710	9710	9710	0
4	20231222	183300	566301640	9710	9710	9710	9710	0
5	20231222	183200	566301640	9710	9710	9710	9710	0
6	20231222	183100	566301640	9710	9710	9710	9710	0
7	20231222	183000	566301640	9710	9710	9710	9710	0
8	20231222	182900	566301640	9710	9710	9710	9710	0
9	20231222	182800	566301640	9710	9710	9710	9710	0
10	20231222	182700	566301640	9710	9710	9710	9710	0
11	20231222	182600	566301640	9710	9710	9710	9710	0
12	20231222	182500	566301640	9710	9710	9710	9710	0
13	20231222	182400	566301640	9710	9710	9710	9710	0
14	20231222	182300	566301640	9710	9710	9710	9710	0
15	20231222	182200	566301640	9710	9710	9710	9710	0
16	20231222	182100	566301640	9710	9710	9710	9710	0
17	20231222	182000	566301640	9710	9710	9710	9710	0
18	20231222	181900	566301640	9710	9710	9710	9710	0
19	20231222	181800	566301640	9710	9710	9710	9710	0
20	20231222	181700	566301640	9710	9710	9710	9710	0
21	20231222	181600	566301640	9710	9710	9710	9710	0
22	20231222	181500	566301640	9710	9710	9710	9710	0
23	20231222	181400	566301640	9710	9710	9710	9710	0
24	20231222	181300	566301640	9710	9710	9710	9710	0
25	20231222	181200	566301640	9710	9710	9710	9710	0
26	20231222	181100	566301640	9710	9710	9710	9710	0
27	20231222	181000	566301640	9710	9710	9710	9710	0
28	20231222	180900	566301640	9710	9710	9710	9710	0
29	20231222	180800	566301640	9710	9710	9710	9710	0
30	20231222	180700	566301640	9710	9710	9710	9710	0
31	20231222	180600	566301640	9710	9710	9710	9710	0
32	20231222	180500	566301640	9710	9710	9710	9710	86
33	20231222	180400	566301640	9710	9710	9710	9710	0
34	20231222	180300	566301640	9710	9710	9710	9710	0
35	20231222	180200	566301640	9710	9710	9710	9710	0
36	20231222	180100	566301640	9710	9710	9710	9710	0
37	20231222	180000	566301640	9710	9710	9710	9710	0
38	20231222	175900	566301640	9710	9710	9710	9710	0
39	20231222	175800	566301640	9710	9710	9710	9710	0
40	20231222	175700	566301640	9710	9710	9710	9710	0
41	20231222	175600	566301640	9710	9710	9710	9710	0
42	20231222	175500	566301640	9710	9710	9710	9710	0
43	20231222	175400	566301640	9710	9710	9710	9710	0
44	20231222	175300	566301640	9710	9710	9710	9710	0
45	20231222	175200	566301640	9710	9710	9710	9710	0
46	20231222	175100	566301640	9710	9710	9710	9710	0
47	20231222	175000	566301640	9710	9710	9710	9710	0
48	20231222	174900	566301640	9710	9710	9710	9710	0
49	20231222	174800	566301640	9710	9710	9710	9710	0
50	20231222	174700	566301640	9710	9710	9710	9710	0
51	20231222	174600	566301640	9710	9710	9710	9710	0
52	20231222	174500	566301640	9710	9710	9710	9710	0
53	20231222	174400	566301640	9710	9710	9710	9710	0
54	20231222	174300	566301640	9710	9710	9710	9710	0
55	20231222	174200	566301640	9710	9710	9710	9710	0
56	20231222	174100	566301640	9710	9710	9710	9710	0
57	20231222	174000	566301640	9710	9710	9710	9710	0
58	20231222	173900	566301640	9710	9710	9710	9710	0
59	20231222	173800	566301640	9710	9710	9710	9710	0
60	20231222	173700	566301640	9710	9710	9710	9710	0
61	20231222	173600	566301640	9710	9710	9710	9710	0
62	20231222	173500	566301640	9710	9710	9710	9710	86
63	20231222	173400	566301640	9710	9710	9710	9710	0
64	20231222	173300	566301640	9710	9710	9710	9710	0
65	20231222	173200	566301640	9710	9710	9710	9710	0
66	20231222	173100	566301640	9710	9710	9710	9710	0
67	20231222	173000	566301640	9710	9710	9710	9710	0
68	20231222	172900	566301640	9710	9710	9710	9710	0
69	20231222	172800	566301640	9710	9710	9710	9710	0
70	20231222	172700	566301640	9710	9710	9710	9710	0
71	20231222	172600	566301640	9710	9710	9710	9710	0
72	20231222	172500	566301640	9710	9710	9710	9710	0
73	20231222	172400	566301640	9710	9710	9710	9710	0
74	20231222	172300	566301640	9710	9710	9710	9710	0
75	20231222	172200	566301640	9710	9710	9710	9710	0
76	20231222	172100	566301640	9710	9710	9710	9710	0
77	20231222	172000	566301640	9710	9710	9710	9710	0
78	20231222	171900	566301640	9710	9710	9710	9710	0
79	20231222	171800	566301640	9710	9710	9710	9710	0
80	20231222	171700	566301640	9710	9710	9710	9710	0
81	20231222	171600	566301640	9710	9710	9710	9710	0
82	20231222	171500	566301640	9710	9710	9710	9710	0
83	20231222	171400	566301640	9710	9710	9710	9710	0
84	20231222	171300	566301640	9710	9710	9710	9710	0
85	20231222	171200	566301640	9710	9710	9710	9710	0
86	20231222	171100	566301640	9710	9710	9710	9710	0
87	20231222	171000	566301640	9710	9710	9710	9710	0
88	20231222	170900	566301640	9710	9710	9710	9710	0
89	20231222	170800	566301640	9710	9710	9710	9710	0
90	20231222	170700	566301640	9710	9710	9710	9710	0
91	20231222	170600	566301640	9710	9710	9710	9710	0
92	20231222	170500	566301640	9710	9710	9710	9710	86
93	20231222	170400	566301640	9710	9710	9710	9710	0
94	20231222	170300	566301640	9710	9710	9710	9710	0
95	20231222	170200	566301640	9710	9710	9710	9710	0
96	20231222	170100	566301640	9710	9710	9710	9710	0
97	20231222	170000	566301640	9710	9710	9710	9710	0
98	20231222	165900	566301640	9710	9710	9710	9710	0
99	20231222	165800	566301640	9710	9710	9710	9710	0
100	20231222	165700	566301640	9710	9710	9710	9710	0
101	20231222	165600	566301640	9710	9710	9710	9710	0
102	20231222	165500	566301640	9710	9710	9710	9710	0
103	20231222	165400	566301640	9710	9710	9710	9710	0
104	20231222	165300	566301640	9710	9710	9710	9710	0
105	20231222	165200	566301640	9710	9710	9710	9710	0
106	20231222	165100	566301640	9710	9710	9710	9710	0
107	20231222	165000	566301640	9710	9710	9710	9710	0
108	20231222	164900	566301640	9710	9710	9710	9710	0
109	20231222	164800	566301640	9710	9710	9710	9710	0
110	20231222	164700	566301640	9710	9710	9710	9710	0
111	20231222	164600	566301640	9710	9710	9710	9710	0
112	20231222	164500	566301640	9710	9710	9710	9710	0
113	20231222	164400	566301640	9710	9710	9710	9710	0
114	20231222	164300	566301640	9710	9710	9710	9710	0
115	20231222	164200	566301640	9710	9710	9710	9710	0
116	20231222	164100	566301640	9710	9710	9710	9710	0
117	20231222	164000	566301640	9710	9710	9710	9710	0
118	20231222	163900	566301640	9710	9710	9710	9710	0
119	20231222	163800	566301640	9710	9710	9710	9710	0
120	20231222	163700	566301640	9710	9710	9710	9710	0
121	20231222	163600	566301640	9710	9710	9710	9710	0
122	20231222	163500	566301640	9710	9710	9710	9710	86
123	20231222	163400	566301640	9710	9710	9710	9710	0
124	20231222	163300	566301640	9710	9710	9710	9710	0
125	20231222	163200	566301640	9710	9710	9710	9710	0
126	20231222	163100	566301640	9710	9710	9710	9710	0
127	20231222	163000	566301640	9710	9710	9710	9710	0
128	20231222	162900	566301640	9710	9710	9710	9710	0
129	20231222	162800	566301640	9710	9710	9710	9710	0
130	20231222	162700	566301640	9710	9710	9710	9710	0
131	20231222	162600	566301640	9710	9710	9710	9710	0
132	20231222	162500	566301640	9710	9710	9710	9710	0
133	20231222	162400	566301640	9710	9710	9710	9710	0
134	20231222	162300	566301640	9710	9710	9710	9710	0
135	20231222	162200	566301640	9710	9710	9710	9710	0
136	20231222	162100	566301640	9710	9710	9710	9710	0
137	20231222	162000	566301640	9710	9710	9710	9710	0
138	20231222	161900	566301640	9710	9710	9710	9710	0
139	20231222	161800	566301640	9710	9710	9710	9710	0
140	20231222	161700	566301640	9710	9710	9710	9710	0
141	20231222	161600	566301640	9710	9710	9710	9710	0
142	20231222	161500	566301640	9710	9710	9710	9710	0
143	20231222	161400	566301640	9710	9710	9710	9710	0
144	20231222	161300	566301640	9710	9710	9710	9710	0
145	20231222	161200	566301640	9710	9710	9710	9710	0
146	20231222	161100	566301640	9710	9710	9710	9710	0
147	20231222	161000	566301640	9710	9710	9710	9710	0
148	20231222	160900	566301640	9710	9710	9710	9710	0
149	20231222	160800	566301640	9710	9710	9710	9710	0
150	20231222	160700	566301640	9710	9710	9710	9710	0
151	20231222	160600	566301640	9710	9710	9710	9710	0
152	20231222	160500	566301640	9710	9710	9710	9710	86
153	20231222	160400	566301640	9710	9710	9710	9710	0
154	20231222	160300	566301640	9710	9710	9710	9710	0
155	20231222	160200	566301640	9710	9710	9710	9710	0
156	20231222	160100	566301640	9710	9710	9710	9710	0
157	20231222	160000	566301640	9710	9710	9710	9710	0
158	20231222	155900	566301640	9710	9710	9710	9710	0
159	20231222	155800	566301640	9710	9710	9710	9710	0
160	20231222	155700	566301640	9710	9710	9710	9710	0
161	20231222	155600	566301640	9710	9710	9710	9710	0
162	20231222	155500	566301640	9710	9710	9710	9710	0
163	20231222	155400	566301640	9710	9710	9710	9710	0
164	20231222	155300	566301640	9710	9710	9710	9710	0
165	20231222	155200	566301640	9710	9710	9710	9710	0
166	20231222	155100	566301640	9710	9710	9710	9710	0
167	20231222	155000	566301640	9710	9710	9710	9710	0
168	20231222	154900	566301640	9710	9710	9710	9710	0
169	20231222	154800	566301640	9710	9710	9710	9710	0
170	20231222	154700	566301640	9710	9710	9710	9710	0
171	20231222	154600	566301640	9710	9710	9710	9710	0
172	20231222	154500	566301640	9710	9710	9710	9710	0
173	20231222	154400	566301640	9710	9710	9710	9710	0
174	20231222	154300	566301640	9710	9710	9710	9710	0
175	20231222	154200	566301640	9710	9710	9710	9710	0
176	20231222	154100	566301640	9710	9710	9710	9710	0
177	20231222	154000	566301640	9710	9710	9710	9710	0
178	20231222	153900	566301640	9710	9710	9710	9710	0
179	20231222	153800	566301640	9710	9710	9710	9710	0
180	20231222	153700	566301640	9710	9710	9710	9710	0
181	20231222	153600	566301640	9710	9710	9710	9710	0
182	20231222	153500	566301640	9710	9710	9710	9710	86
183	20231222	153400	566301640	9710	9710	9710	9710	0
184	20231222	153300	566301640	9710	9710	9710	9710	0
185	20231222	153200	566301640	9710	9710	9710	9710	0
186	20231222	153100	566301640	9710	9710	9710	9710	0
187	20231222	153000	566301640	9710	9710	9710	9710	86
188	20231222	152900	565466580	9700	9700	9700	9700	0
189	20231222	152800	565466580	9700	9700	9700	9700	0
190	20231222	152700	565466580	9700	9700	9700	9700	0
191	20231222	152600	565466580	9700	9700	9700	9700	0
192	20231222	152500	565466580	9700	9700	9700	9700	0
193	20231222	152400	565466580	9700	9700	9700	9700	0
194	20231222	152300	565466580	9700	9700	9700	9700	0
195	20231222	152200	565466580	9700	9700	9700	9700	0
196	20231222	152100	565466580	9700	9700	9700	9700	0
197	20231222	152000	565466580	9700	9700	9700	9700	0
198	20231222	151900	565466580	9700	9700	9700	9700	2865
199	20231222	151800	537676080	9700	9700	9700	9700	59
200	20231222	151700	537103780	9710	9710	9710	9710	1
201	20231222	151600	537094070	9710	9710	9710	9710	0
202	20231222	151500	537094070	9710	9710	9710	9710	0
203	20231222	151400	537094070	9710	9710	9710	9710	561
204	20231222	151300	531646760	9710	9710	9710	9710	2
205	20231222	151200	531627340	9700	9700	9700	9700	0
206	20231222	151100	531627340	9700	9700	9700	9700	0
207	20231222	151000	531627340	9700	9700	9700	9700	0
208	20231222	150900	531627340	9700	9700	9700	9700	0
209	20231222	150800	531627340	9700	9700	9700	9700	0
210	20231222	150700	531627340	9700	9700	9700	9700	1
211	20231222	150600	531617640	9700	9700	9700	9700	0
212	20231222	150500	531617640	9700	9700	9700	9700	0
213	20231222	150400	531617640	9700	9700	9700	9700	5
214	20231222	150300	531569140	9710	9710	9710	9710	0
215	20231222	150200	531569140	9710	9710	9710	9710	0
216	20231222	150100	531569140	9710	9710	9710	9710	0
217	20231222	150000	531569140	9710	9710	9710	9710	100
218	20231222	145900	530598140	9700	9700	9700	9700	2
219	20231222	145800	530578740	9710	9710	9710	9710	4
220	20231222	145700	530539900	9710	9710	9710	9710	11
221	20231222	145600	530433090	9700	9700	9700	9700	0
222	20231222	145500	530433090	9700	9700	9700	9700	4
223	20231222	145400	530394290	9700	9700	9700	9700	0
224	20231222	145300	530394290	9700	9700	9700	9700	0
225	20231222	145200	530394290	9700	9700	9700	9700	4
226	20231222	145100	530355490	9700	9700	9700	9700	0
227	20231222	145000	530355490	9700	9700	9700	9700	0
228	20231222	144900	530355490	9700	9700	9700	9700	5
229	20231222	144800	530306990	9700	9700	9700	9700	0
230	20231222	144700	530306990	9700	9700	9700	9700	0
231	20231222	144600	530306990	9700	9700	9700	9700	0
232	20231222	144500	530306990	9700	9700	9700	9700	2
233	20231222	144400	530287590	9710	9710	9710	9710	0
234	20231222	144300	530287590	9710	9710	9710	9710	107
235	20231222	144200	529248620	9710	9710	9710	9710	1
236	20231222	144100	529238910	9720	9720	9720	9720	1
237	20231222	144000	529229190	9720	9720	9720	9720	24
238	20231222	143900	528995910	9710	9720	9720	9710	52
239	20231222	143800	528490490	9710	9710	9710	9710	0
240	20231222	143700	528490490	9710	9710	9710	9710	0
241	20231222	143600	528490490	9710	9710	9710	9710	3
242	20231222	143500	528461360	9720	9720	9720	9720	0
243	20231222	143400	528461360	9720	9720	9720	9720	0
244	20231222	143300	528461360	9720	9720	9720	9720	0
245	20231222	143200	528461360	9720	9720	9720	9720	0
246	20231222	143100	528461360	9720	9720	9720	9720	0
247	20231222	143000	528461360	9720	9720	9720	9720	0
248	20231222	142900	528461360	9720	9720	9720	9720	0
249	20231222	142800	528461360	9720	9720	9720	9720	0
250	20231222	142700	528461360	9720	9720	9720	9720	0
251	20231222	142600	528461360	9720	9720	9720	9720	0
252	20231222	142500	528461360	9720	9720	9720	9720	0
253	20231222	142400	528461360	9720	9720	9720	9720	4
254	20231222	142300	528422480	9710	9710	9710	9710	0
255	20231222	142200	528422480	9710	9710	9710	9710	2
256	20231222	142100	528403060	9710	9710	9710	9710	0
257	20231222	142000	528403060	9710	9710	9710	9710	607
258	20231222	141900	522509090	9710	9710	9710	9710	1115
259	20231222	141800	511682440	9710	9710	9710	9710	0
260	20231222	141700	511682440	9710	9710	9710	9710	0
261	20231222	141600	511682440	9710	9710	9710	9710	0
262	20231222	141500	511682440	9710	9710	9710	9710	0
263	20231222	141400	511682440	9710	9710	9710	9710	0
264	20231222	141300	511682440	9710	9700	9710	9700	32
265	20231222	141200	511371740	9700	9700	9700	9700	300
266	20231222	141100	508461740	9700	9700	9700	9700	0
267	20231222	141000	508461740	9700	9700	9700	9700	0
268	20231222	140900	508461740	9700	9700	9700	9700	4
269	20231222	140800	508422940	9700	9700	9700	9700	0
270	20231222	140700	508422940	9700	9700	9700	9700	0
271	20231222	140600	508422940	9700	9700	9700	9700	2
272	20231222	140500	508403540	9700	9700	9700	9700	0
273	20231222	140400	508403540	9700	9700	9700	9700	1
274	20231222	140300	508393840	9700	9700	9700	9700	2
275	20231222	140200	508374440	9700	9700	9700	9700	12
276	20231222	140100	508258040	9710	9710	9710	9710	62
277	20231222	140000	507656020	9700	9700	9700	9700	0
278	20231222	135900	507656020	9700	9700	9700	9700	2
279	20231222	135800	507636620	9710	9710	9710	9710	13
280	20231222	135700	507510390	9710	9710	9710	9710	1
281	20231222	135600	507500680	9700	9700	9700	9700	2
282	20231222	135500	507481280	9700	9700	9700	9700	0
283	20231222	135400	507481280	9700	9700	9700	9700	0
284	20231222	135300	507481280	9700	9700	9700	9700	31
285	20231222	135200	507180580	9700	9700	9700	9700	360
286	20231222	135100	503688580	9710	9710	9710	9710	77
287	20231222	135000	502940910	9710	9710	9710	9710	99
288	20231222	134900	501979620	9700	9700	9700	9700	0
289	20231222	134800	501979620	9700	9700	9700	9700	0
290	20231222	134700	501979620	9700	9700	9700	9700	0
291	20231222	134600	501979620	9700	9700	9700	9700	2
292	20231222	134500	501960220	9700	9700	9700	9700	0
293	20231222	134400	501960220	9700	9700	9700	9700	0
294	20231222	134300	501960220	9700	9700	9700	9700	2
295	20231222	134200	501940820	9700	9700	9700	9700	0
296	20231222	134100	501940820	9700	9700	9700	9700	0
297	20231222	134000	501940820	9700	9700	9700	9700	1
298	20231222	133900	501931120	9700	9700	9700	9700	0
299	20231222	133800	501931120	9700	9700	9700	9700	0
300	20231222	133700	501931120	9700	9700	9700	9700	2
301	20231222	133600	501911720	9700	9700	9700	9700	0
302	20231222	133500	501911720	9700	9700	9700	9700	0
303	20231222	133400	501911720	9700	9700	9700	9700	0
304	20231222	133300	501911720	9700	9700	9700	9700	2
305	20231222	133200	501892320	9700	9700	9700	9700	0
306	20231222	133100	501892320	9700	9700	9700	9700	0
307	20231222	133000	501892320	9700	9700	9700	9700	2
308	20231222	132900	501872920	9700	9700	9700	9700	7000
309	20231222	132800	433972920	9720	9720	9720	9720	10
310	20231222	132700	433875720	9710	9710	9710	9710	2
311	20231222	132600	433856300	9710	9710	9710	9710	0
312	20231222	132500	433856300	9710	9710	9710	9710	45
313	20231222	132400	433419350	9710	9700	9710	9700	654
314	20231222	132300	427069030	9710	9710	9710	9710	0
315	20231222	132200	427069030	9710	9710	9710	9710	1
316	20231222	132100	427059320	9700	9700	9700	9700	0
317	20231222	132000	427059320	9700	9700	9700	9700	2
318	20231222	131900	427039920	9710	9710	9710	9710	0
319	20231222	131800	427039920	9710	9710	9710	9710	1202
320	20231222	131700	415368500	9700	9700	9700	9700	2
321	20231222	131600	415349100	9710	9710	9710	9710	1106
322	20231222	131500	404609840	9720	9720	9720	9720	0
323	20231222	131400	404609840	9720	9720	9720	9720	0
324	20231222	131300	404609840	9720	9720	9720	9720	59
325	20231222	131200	404036360	9720	9720	9720	9720	0
326	20231222	131100	404036360	9720	9720	9720	9720	0
327	20231222	131000	404036360	9720	9720	9720	9720	0
328	20231222	130900	404036360	9720	9720	9720	9720	2
329	20231222	130800	404016920	9720	9720	9720	9720	8
330	20231222	130700	403939160	9720	9720	9720	9720	2
331	20231222	130600	403919720	9720	9720	9720	9720	37
332	20231222	130500	403560080	9710	9710	9710	9710	0
333	20231222	130400	403560080	9710	9710	9710	9710	2
334	20231222	130300	403540660	9710	9710	9710	9710	0
335	20231222	130200	403540660	9710	9710	9710	9710	0
336	20231222	130100	403540660	9710	9710	9710	9710	2
337	20231222	130000	403521240	9710	9710	9710	9710	0
338	20231222	125900	403521240	9710	9710	9710	9710	0
339	20231222	125800	403521240	9710	9710	9710	9710	0
340	20231222	125700	403521240	9710	9710	9710	9710	2
341	20231222	125600	403501820	9710	9710	9710	9710	0
342	20231222	125500	403501820	9710	9710	9710	9710	0
343	20231222	125400	403501820	9710	9710	9710	9710	2
344	20231222	125300	403482400	9710	9710	9710	9710	0
345	20231222	125200	403482400	9710	9710	9710	9710	0
346	20231222	125100	403482400	9710	9710	9710	9710	3
347	20231222	125000	403453270	9710	9710	9710	9710	0
348	20231222	124900	403453270	9710	9710	9710	9710	0
349	20231222	124800	403453270	9710	9710	9710	9710	4
350	20231222	124700	403414430	9710	9710	9710	9710	0
351	20231222	124600	403414430	9710	9710	9710	9710	1
352	20231222	124500	403404720	9710	9710	9710	9710	0
353	20231222	124400	403404720	9710	9710	9710	9710	4
354	20231222	124300	403365880	9710	9710	9710	9710	0
355	20231222	124200	403365880	9710	9710	9710	9710	0
356	20231222	124100	403365880	9710	9710	9710	9710	2
357	20231222	124000	403346460	9720	9720	9720	9720	0
358	20231222	123900	403346460	9720	9720	9720	9720	0
359	20231222	123800	403346460	9720	9720	9720	9720	0
360	20231222	123700	403346460	9720	9720	9720	9720	0
361	20231222	123600	403346460	9720	9720	9720	9720	0
362	20231222	123500	403346460	9720	9720	9720	9720	0
363	20231222	123400	403346460	9720	9720	9720	9720	0
364	20231222	123300	403346460	9720	9720	9720	9720	0
365	20231222	123200	403346460	9720	9720	9720	9720	0
366	20231222	123100	403346460	9720	9720	9720	9720	3600
367	20231222	123000	368354460	9710	9710	9710	9710	0
368	20231222	122900	368354460	9710	9710	9710	9710	0
369	20231222	122800	368354460	9710	9710	9710	9710	2
370	20231222	122700	368335040	9710	9710	9710	9710	0
371	20231222	122600	368335040	9710	9710	9710	9710	0
372	20231222	122500	368335040	9710	9710	9710	9710	2
373	20231222	122400	368315620	9710	9710	9710	9710	0
374	20231222	122300	368315620	9710	9710	9710	9710	0
375	20231222	122200	368315620	9710	9710	9710	9710	0
376	20231222	122100	368315620	9710	9710	9710	9710	2
377	20231222	122000	368296200	9710	9710	9710	9710	0
378	20231222	121900	368296200	9710	9710	9710	9710	0
379	20231222	121800	368296200	9710	9710	9710	9710	2
380	20231222	121700	368276780	9710	9710	9710	9710	0
381	20231222	121600	368276780	9710	9710	9710	9710	0
382	20231222	121500	368276780	9710	9710	9710	9710	4
383	20231222	121400	368237940	9710	9710	9710	9710	0
384	20231222	121300	368237940	9710	9710	9710	9710	0
385	20231222	121200	368237940	9710	9710	9710	9710	2
386	20231222	121100	368218520	9710	9710	9710	9710	0
387	20231222	121000	368218520	9710	9710	9710	9710	0
388	20231222	120900	368218520	9710	9710	9710	9710	0
389	20231222	120800	368218520	9710	9710	9710	9710	2
390	20231222	120700	368199100	9710	9710	9710	9710	0
391	20231222	120600	368199100	9710	9710	9710	9710	0
392	20231222	120500	368199100	9710	9710	9710	9710	2
393	20231222	120400	368179680	9720	9720	9720	9720	0
394	20231222	120300	368179680	9720	9720	9720	9720	0
395	20231222	120200	368179680	9720	9710	9720	9710	1216
396	20231222	120100	356360180	9710	9710	9710	9710	0
397	20231222	120000	356360180	9710	9710	9710	9710	0
398	20231222	115900	356360180	9710	9710	9710	9710	4
399	20231222	115800	356321340	9710	9710	9710	9710	0
400	20231222	115700	356321340	9710	9710	9710	9710	2
401	20231222	115600	356301920	9710	9710	9710	9710	0
402	20231222	115500	356301920	9710	9710	9710	9710	2
403	20231222	115400	356282500	9720	9720	9720	9720	0
404	20231222	115300	356282500	9720	9720	9720	9720	100
405	20231222	115200	355310500	9710	9710	9710	9710	4
406	20231222	115100	355271660	9710	9710	9710	9710	0
407	20231222	115000	355271660	9710	9710	9710	9710	0
408	20231222	114900	355271660	9710	9710	9710	9710	1
409	20231222	114800	355261950	9720	9720	9720	9720	0
410	20231222	114700	355261950	9720	9720	9720	9720	203
411	20231222	114600	353288790	9720	9720	9720	9720	0
412	20231222	114500	353288790	9720	9720	9720	9720	0
413	20231222	114400	353288790	9720	9720	9720	9720	0
414	20231222	114300	353288790	9720	9720	9720	9720	200
415	20231222	114200	351344790	9720	9720	9720	9720	500
416	20231222	114100	346484790	9720	9720	9720	9720	0
417	20231222	114000	346484790	9720	9720	9720	9720	0
418	20231222	113900	346484790	9720	9720	9720	9720	5
419	20231222	113800	346436190	9710	9710	9710	9710	0
420	20231222	113700	346436190	9710	9710	9710	9710	0
421	20231222	113600	346436190	9710	9710	9710	9710	2
422	20231222	113500	346416770	9710	9710	9710	9710	0
423	20231222	113400	346416770	9710	9710	9710	9710	0
424	20231222	113300	346416770	9710	9710	9710	9710	0
425	20231222	113200	346416770	9710	9710	9710	9710	2
426	20231222	113100	346397350	9700	9700	9700	9700	0
427	20231222	113000	346397350	9700	9700	9700	9700	0
428	20231222	112900	346397350	9700	9700	9700	9700	2
429	20231222	112800	346377950	9700	9700	9700	9700	0
430	20231222	112700	346377950	9700	9700	9700	9700	1
431	20231222	112600	346368250	9700	9700	9700	9700	1
432	20231222	112500	346358550	9700	9700	9700	9700	62
433	20231222	112400	345757150	9700	9700	9700	9700	0
434	20231222	112300	345757150	9700	9700	9700	9700	0
435	20231222	112200	345757150	9700	9700	9700	9700	0
436	20231222	112100	345757150	9700	9700	9700	9700	714
437	20231222	112000	338831350	9700	9700	9700	9700	5004
438	20231222	111900	290292550	9700	9700	9700	9700	0
439	20231222	111800	290292550	9700	9700	9700	9700	0
440	20231222	111700	290292550	9700	9700	9700	9700	0
441	20231222	111600	290292550	9700	9700	9700	9700	0
442	20231222	111500	290292550	9700	9700	9700	9700	5045
443	20231222	111400	241356050	9700	9700	9700	9700	0
444	20231222	111300	241356050	9700	9700	9700	9700	2
445	20231222	111200	241336650	9700	9700	9700	9700	0
446	20231222	111100	241336650	9700	9700	9700	9700	3
447	20231222	111000	241307550	9700	9700	9700	9700	0
448	20231222	110900	241307550	9700	9700	9700	9700	0
449	20231222	110800	241307550	9700	9700	9700	9700	1
450	20231222	110700	241297850	9700	9700	9700	9700	0
451	20231222	110600	241297850	9700	9700	9700	9700	0
452	20231222	110500	241297850	9700	9700	9700	9700	0
453	20231222	110400	241297850	9700	9700	9700	9700	54
454	20231222	110300	240774050	9700	9700	9700	9700	0
455	20231222	110200	240774050	9700	9700	9700	9700	1
456	20231222	110100	240764350	9700	9700	9700	9700	470
457	20231222	110000	236205350	9700	9700	9700	9700	1382
458	20231222	105900	222799950	9700	9700	9700	9700	1012
459	20231222	105800	212983550	9700	9700	9700	9700	0
460	20231222	105700	212983550	9700	9700	9700	9700	0
461	20231222	105600	212983550	9700	9700	9700	9700	13
462	20231222	105500	212857450	9700	9700	9700	9700	0
463	20231222	105400	212857450	9700	9710	9710	9700	2078
464	20231222	105300	192700420	9710	9710	9710	9710	2
465	20231222	105200	192681000	9720	9720	9720	9720	100
466	20231222	105100	191709000	9720	9720	9720	9720	10
467	20231222	105000	191611800	9720	9720	9720	9720	11
468	20231222	104900	191504880	9710	9710	9710	9710	1
469	20231222	104800	191495170	9700	9700	9700	9700	0
470	20231222	104700	191495170	9700	9700	9700	9700	3
471	20231222	104600	191466070	9700	9700	9700	9700	1
472	20231222	104500	191456370	9700	9700	9700	9700	0
473	20231222	104400	191456370	9700	9700	9700	9700	1
474	20231222	104300	191446670	9720	9700	9720	9700	246
475	20231222	104200	189060400	9700	9700	9700	9700	0
476	20231222	104100	189060400	9700	9730	9730	9700	9339
477	20231222	104000	98347680	9730	9730	9730	9730	4
478	20231222	103900	98308760	9730	9730	9730	9730	0
479	20231222	103800	98308760	9730	9730	9730	9730	0
480	20231222	103700	98308760	9730	9740	9740	9730	52
481	20231222	103600	97802300	9730	9730	9730	9730	24
482	20231222	103500	97568780	9740	9740	9740	9740	0
483	20231222	103400	97568780	9740	9730	9740	9730	4
484	20231222	103300	97529840	9740	9740	9740	9740	0
485	20231222	103200	97529840	9740	9740	9740	9740	0
486	20231222	103100	97529840	9740	9740	9740	9740	0
487	20231222	103000	97529840	9740	9740	9740	9740	27
488	20231222	102900	97266860	9740	9740	9740	9740	7
489	20231222	102800	97198680	9740	9740	9740	9740	0
490	20231222	102700	97198680	9740	9740	9740	9740	27
491	20231222	102600	96935700	9740	9740	9740	9740	0
492	20231222	102500	96935700	9740	9740	9740	9740	0
493	20231222	102400	96935700	9740	9740	9740	9740	0
494	20231222	102300	96935700	9740	9740	9740	9740	7
495	20231222	102200	96867520	9740	9740	9740	9740	5
496	20231222	102100	96818820	9740	9740	9740	9740	0
497	20231222	102000	96818820	9740	9740	9740	9740	6
498	20231222	101900	96760380	9740	9740	9740	9740	17
499	20231222	101800	96594800	9740	9740	9740	9740	9
500	20231222	101700	96507140	9730	9740	9740	9730	10
501	20231222	101600	96409760	9740	9740	9740	9740	8
502	20231222	101500	96331840	9740	9740	9740	9740	8
503	20231222	101400	96253920	9730	9740	9740	9730	10
504	20231222	101300	96156540	9740	9740	9740	9740	8
505	20231222	101200	96078620	9740	9740	9740	9740	9
506	20231222	101100	95990960	9730	9740	9740	9730	563
507	20231222	101000	90507360	9740	9740	9740	9740	8
508	20231222	100900	90429440	9730	9730	9730	9730	0
509	20231222	100800	90429440	9730	9730	9730	9730	2
510	20231222	100700	90409980	9740	9740	9740	9740	1
511	20231222	100600	90400240	9730	9730	9730	9730	1372
512	20231222	100500	77050680	9730	9730	9730	9730	0
513	20231222	100400	77050680	9730	9750	9750	9730	370
514	20231222	100300	73446790	9770	9770	9770	9770	1
515	20231222	100200	73437020	9770	9770	9770	9770	0
516	20231222	100100	73437020	9770	9770	9770	9770	0
517	20231222	100000	73437020	9770	9770	9770	9770	0
518	20231222	095900	73437020	9770	9770	9770	9770	0
519	20231222	095800	73437020	9770	9770	9770	9770	0
520	20231222	095700	73437020	9770	9770	9770	9770	0
521	20231222	095600	73437020	9770	9770	9770	9770	0
522	20231222	095500	73437020	9770	9770	9770	9770	0
523	20231222	095400	73437020	9770	9770	9770	9770	0
524	20231222	095300	73437020	9770	9770	9770	9770	0
525	20231222	095200	73437020	9770	9770	9770	9770	1
526	20231222	095100	73427250	9740	9750	9750	9740	42
527	20231222	095000	73017870	9790	9790	9790	9790	1
528	20231222	094900	73008080	9750	9750	9750	9750	0
529	20231222	094800	73008080	9750	9750	9750	9750	1002
530	20231222	094700	63238580	9750	9750	9750	9750	0
531	20231222	094600	63238580	9750	9750	9750	9750	206
532	20231222	094500	61230080	9750	9740	9750	9740	202
533	20231222	094400	59260600	9740	9740	9740	9740	0
534	20231222	094300	59260600	9740	9750	9790	9740	1369
535	20231222	094200	45922370	9740	9740	9740	9740	3
536	20231222	094100	45893150	9750	9760	9790	9750	1321
537	20231222	094000	33013300	9770	9770	9770	9770	0
538	20231222	093900	33013300	9770	9770	9770	9770	0
539	20231222	093800	33013300	9770	9770	9770	9770	0
540	20231222	093700	33013300	9770	9770	9770	9770	0
541	20231222	093600	33013300	9770	9770	9770	9770	49
542	20231222	093500	32534570	9790	9770	9790	9770	101
543	20231222	093400	31545800	9800	9800	9800	9800	1
544	20231222	093300	31536000	9770	9800	9800	9770	7
545	20231222	093200	31467460	9800	9800	9800	9800	0
546	20231222	093100	31467460	9800	9790	9800	9790	30
547	20231222	093000	31173720	9770	9770	9770	9770	2
548	20231222	092900	31154180	9760	9760	9760	9760	0
549	20231222	092800	31154180	9760	9760	9760	9760	0
550	20231222	092700	31154180	9760	9740	9760	9740	106
551	20231222	092600	30121700	9760	9760	9760	9760	104
552	20231222	092500	29106660	9750	9740	9750	9740	200
553	20231222	092400	27157660	9800	9800	9800	9800	0
554	20231222	092300	27157660	9800	9800	9800	9800	0
555	20231222	092200	27157660	9800	9760	9800	9750	429
556	20231222	092100	22967230	9770	9770	9770	9770	353
557	20231222	092000	19518420	9760	9760	9760	9760	2
558	20231222	091900	19498900	9790	9790	9790	9790	1
559	20231222	091800	19489110	9800	9800	9800	9800	0
560	20231222	091700	19489110	9800	9800	9800	9800	0
561	20231222	091600	19489110	9800	9790	9800	9790	346
562	20231222	091500	16098420	9790	9790	9790	9790	0
563	20231222	091400	16098420	9790	9790	9790	9790	1
564	20231222	091300	16088630	9740	9740	9740	9740	84
565	20231222	091200	15270470	9740	9740	9740	9740	11
566	20231222	091100	15163330	9740	9740	9740	9740	5
567	20231222	091000	15114630	9740	9740	9740	9740	12
568	20231222	090900	14997750	9800	9790	9800	9790	30
569	20231222	090800	14704030	9800	9800	9800	9800	0
570	20231222	090700	14704030	9800	9800	9800	9800	300
571	20231222	090600	11764030	9800	9800	9800	9800	1
572	20231222	090500	11754230	9800	9800	9800	9800	78
573	20231222	090400	10989830	9800	9790	9800	9790	1060
574	20231222	090300	602440	9810	9810	9810	9810	0
575	20231222	090200	602440	9810	9740	9810	9730	13
576	20231222	090100	475790	9710	9710	9710	9710	0
577	20231222	090000	475790	9710	9710	9710	9710	49