KissMeData/043370/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	192400	1049500560	9790	9790	9790	9790	3876
3	20231220	192300	1049500560	9790	9790	9790	9790	0
4	20231220	192200	1049500560	9790	9790	9790	9790	0
5	20231220	192100	1049500560	9790	9790	9790	9790	0
6	20231220	192000	1049500560	9790	9790	9790	9790	0
7	20231220	191900	1049500560	9790	9790	9790	9790	0
8	20231220	191800	1049500560	9790	9790	9790	9790	0
9	20231220	191700	1049500560	9790	9790	9790	9790	0
10	20231220	191600	1049500560	9790	9790	9790	9790	0
11	20231220	191500	1049500560	9790	9790	9790	9790	0
12	20231220	191400	1049500560	9790	9790	9790	9790	0
13	20231220	191300	1049500560	9790	9790	9790	9790	0
14	20231220	191200	1049500560	9790	9790	9790	9790	0
15	20231220	191100	1049500560	9790	9790	9790	9790	0
16	20231220	191000	1049500560	9790	9790	9790	9790	0
17	20231220	190900	1049500560	9790	9790	9790	9790	0
18	20231220	190800	1049500560	9790	9790	9790	9790	0
19	20231220	190700	1049500560	9790	9790	9790	9790	0
20	20231220	190600	1049500560	9790	9790	9790	9790	0
21	20231220	190500	1049500560	9790	9790	9790	9790	0
22	20231220	190400	1049500560	9790	9790	9790	9790	0
23	20231220	190300	1049500560	9790	9790	9790	9790	0
24	20231220	190200	1049500560	9790	9790	9790	9790	0
25	20231220	190100	1049500560	9790	9790	9790	9790	0
26	20231220	190000	1049500560	9790	9790	9790	9790	0
27	20231220	185900	1049500560	9790	9790	9790	9790	0
28	20231220	185800	1049500560	9790	9790	9790	9790	0
29	20231220	185700	1049500560	9790	9790	9790	9790	0
30	20231220	185600	1049500560	9790	9790	9790	9790	0
31	20231220	185500	1049500560	9790	9790	9790	9790	0
32	20231220	185400	1049500560	9790	9790	9790	9790	3876
33	20231220	185300	1049500560	9790	9790	9790	9790	0
34	20231220	185200	1049500560	9790	9790	9790	9790	0
35	20231220	185100	1049500560	9790	9790	9790	9790	0
36	20231220	185000	1049500560	9790	9790	9790	9790	0
37	20231220	184900	1049500560	9790	9790	9790	9790	0
38	20231220	184800	1049500560	9790	9790	9790	9790	0
39	20231220	184700	1049500560	9790	9790	9790	9790	0
40	20231220	184600	1049500560	9790	9790	9790	9790	0
41	20231220	184500	1049500560	9790	9790	9790	9790	0
42	20231220	184400	1049500560	9790	9790	9790	9790	0
43	20231220	184300	1049500560	9790	9790	9790	9790	0
44	20231220	184200	1049500560	9790	9790	9790	9790	0
45	20231220	184100	1049500560	9790	9790	9790	9790	0
46	20231220	184000	1049500560	9790	9790	9790	9790	0
47	20231220	183900	1049500560	9790	9790	9790	9790	0
48	20231220	183800	1049500560	9790	9790	9790	9790	0
49	20231220	183700	1049500560	9790	9790	9790	9790	0
50	20231220	183600	1049500560	9790	9790	9790	9790	0
51	20231220	183500	1049500560	9790	9790	9790	9790	0
52	20231220	183400	1049500560	9790	9790	9790	9790	0
53	20231220	183300	1049500560	9790	9790	9790	9790	0
54	20231220	183200	1049500560	9790	9790	9790	9790	0
55	20231220	183100	1049500560	9790	9790	9790	9790	0
56	20231220	183000	1049500560	9790	9790	9790	9790	0
57	20231220	182900	1049500560	9790	9790	9790	9790	0
58	20231220	182800	1049500560	9790	9790	9790	9790	0
59	20231220	182700	1049500560	9790	9790	9790	9790	0
60	20231220	182600	1049500560	9790	9790	9790	9790	0
61	20231220	182500	1049500560	9790	9790	9790	9790	0
62	20231220	182400	1049500560	9790	9790	9790	9790	3876
63	20231220	182300	1049500560	9790	9790	9790	9790	0
64	20231220	182200	1049500560	9790	9790	9790	9790	0
65	20231220	182100	1049500560	9790	9790	9790	9790	0
66	20231220	182000	1049500560	9790	9790	9790	9790	0
67	20231220	181900	1049500560	9790	9790	9790	9790	0
68	20231220	181800	1049500560	9790	9790	9790	9790	0
69	20231220	181700	1049500560	9790	9790	9790	9790	0
70	20231220	181600	1049500560	9790	9790	9790	9790	0
71	20231220	181500	1049500560	9790	9790	9790	9790	0
72	20231220	181400	1049500560	9790	9790	9790	9790	0
73	20231220	181300	1049500560	9790	9790	9790	9790	0
74	20231220	181200	1049500560	9790	9790	9790	9790	0
75	20231220	181100	1049500560	9790	9790	9790	9790	0
76	20231220	181000	1049500560	9790	9790	9790	9790	0
77	20231220	180900	1049500560	9790	9790	9790	9790	0
78	20231220	180800	1049500560	9790	9790	9790	9790	0
79	20231220	180700	1049500560	9790	9790	9790	9790	0
80	20231220	180600	1049500560	9790	9790	9790	9790	0
81	20231220	180500	1049500560	9790	9790	9790	9790	0
82	20231220	180400	1049500560	9790	9790	9790	9790	0
83	20231220	180300	1049500560	9790	9790	9790	9790	0
84	20231220	180200	1049500560	9790	9790	9790	9790	0
85	20231220	180100	1049500560	9790	9790	9790	9790	0
86	20231220	180000	1049500560	9790	9790	9790	9790	0
87	20231220	175900	1049500560	9790	9790	9790	9790	0
88	20231220	175800	1049500560	9790	9790	9790	9790	0
89	20231220	175700	1049500560	9790	9790	9790	9790	0
90	20231220	175600	1049500560	9790	9790	9790	9790	0
91	20231220	175500	1049500560	9790	9790	9790	9790	0
92	20231220	175400	1049500560	9790	9790	9790	9790	3876
93	20231220	175300	1049500560	9790	9790	9790	9790	0
94	20231220	175200	1049500560	9790	9790	9790	9790	0
95	20231220	175100	1049500560	9790	9790	9790	9790	0
96	20231220	175000	1049500560	9790	9790	9790	9790	0
97	20231220	174900	1049500560	9790	9790	9790	9790	0
98	20231220	174800	1049500560	9790	9790	9790	9790	0
99	20231220	174700	1049500560	9790	9790	9790	9790	0
100	20231220	174600	1049500560	9790	9790	9790	9790	0
101	20231220	174500	1049500560	9790	9790	9790	9790	0
102	20231220	174400	1049500560	9790	9790	9790	9790	0
103	20231220	174300	1049500560	9790	9790	9790	9790	0
104	20231220	174200	1049500560	9790	9790	9790	9790	0
105	20231220	174100	1049500560	9790	9790	9790	9790	0
106	20231220	174000	1049500560	9790	9790	9790	9790	0
107	20231220	173900	1049500560	9790	9790	9790	9790	0
108	20231220	173800	1049500560	9790	9790	9790	9790	0
109	20231220	173700	1049500560	9790	9790	9790	9790	0
110	20231220	173600	1049500560	9790	9790	9790	9790	0
111	20231220	173500	1049500560	9790	9790	9790	9790	0
112	20231220	173400	1049500560	9790	9790	9790	9790	0
113	20231220	173300	1049500560	9790	9790	9790	9790	0
114	20231220	173200	1049500560	9790	9790	9790	9790	0
115	20231220	173100	1049500560	9790	9790	9790	9790	0
116	20231220	173000	1049500560	9790	9790	9790	9790	0
117	20231220	172900	1049500560	9790	9790	9790	9790	0
118	20231220	172800	1049500560	9790	9790	9790	9790	0
119	20231220	172700	1049500560	9790	9790	9790	9790	0
120	20231220	172600	1049500560	9790	9790	9790	9790	0
121	20231220	172500	1049500560	9790	9790	9790	9790	0
122	20231220	172400	1049500560	9790	9790	9790	9790	3876
123	20231220	172300	1049500560	9790	9790	9790	9790	0
124	20231220	172200	1049500560	9790	9790	9790	9790	0
125	20231220	172100	1049500560	9790	9790	9790	9790	0
126	20231220	172000	1049500560	9790	9790	9790	9790	0
127	20231220	171900	1049500560	9790	9790	9790	9790	0
128	20231220	171800	1049500560	9790	9790	9790	9790	0
129	20231220	171700	1049500560	9790	9790	9790	9790	0
130	20231220	171600	1049500560	9790	9790	9790	9790	0
131	20231220	171500	1049500560	9790	9790	9790	9790	0
132	20231220	171400	1049500560	9790	9790	9790	9790	0
133	20231220	171300	1049500560	9790	9790	9790	9790	0
134	20231220	171200	1049500560	9790	9790	9790	9790	0
135	20231220	171100	1049500560	9790	9790	9790	9790	0
136	20231220	171000	1049500560	9790	9790	9790	9790	0
137	20231220	170900	1049500560	9790	9790	9790	9790	0
138	20231220	170800	1049500560	9790	9790	9790	9790	0
139	20231220	170700	1049500560	9790	9790	9790	9790	0
140	20231220	170600	1049500560	9790	9790	9790	9790	0
141	20231220	170500	1049500560	9790	9790	9790	9790	0
142	20231220	170400	1049500560	9790	9790	9790	9790	0
143	20231220	170300	1049500560	9790	9790	9790	9790	0
144	20231220	170200	1049500560	9790	9790	9790	9790	0
145	20231220	170100	1049500560	9790	9790	9790	9790	0
146	20231220	170000	1049500560	9790	9790	9790	9790	0
147	20231220	165900	1049500560	9790	9790	9790	9790	0
148	20231220	165800	1049500560	9790	9790	9790	9790	0
149	20231220	165700	1049500560	9790	9790	9790	9790	0
150	20231220	165600	1049500560	9790	9790	9790	9790	0
151	20231220	165500	1049500560	9790	9790	9790	9790	0
152	20231220	165400	1049500560	9790	9790	9790	9790	3876
153	20231220	165300	1049500560	9790	9790	9790	9790	0
154	20231220	165200	1049500560	9790	9790	9790	9790	0
155	20231220	165100	1049500560	9790	9790	9790	9790	0
156	20231220	165000	1049500560	9790	9790	9790	9790	0
157	20231220	164900	1049500560	9790	9790	9790	9790	0
158	20231220	164800	1049500560	9790	9790	9790	9790	0
159	20231220	164700	1049500560	9790	9790	9790	9790	0
160	20231220	164600	1049500560	9790	9790	9790	9790	0
161	20231220	164500	1049500560	9790	9790	9790	9790	0
162	20231220	164400	1049500560	9790	9790	9790	9790	0
163	20231220	164300	1049500560	9790	9790	9790	9790	0
164	20231220	164200	1049500560	9790	9790	9790	9790	0
165	20231220	164100	1049500560	9790	9790	9790	9790	0
166	20231220	164000	1049500560	9790	9790	9790	9790	0
167	20231220	163900	1049500560	9790	9790	9790	9790	0
168	20231220	163800	1049500560	9790	9790	9790	9790	0
169	20231220	163700	1049500560	9790	9790	9790	9790	0
170	20231220	163600	1049500560	9790	9790	9790	9790	0
171	20231220	163500	1049500560	9790	9790	9790	9790	0
172	20231220	163400	1049500560	9790	9790	9790	9790	0
173	20231220	163300	1049500560	9790	9790	9790	9790	0
174	20231220	163200	1049500560	9790	9790	9790	9790	0
175	20231220	163100	1049500560	9790	9790	9790	9790	0
176	20231220	163000	1049500560	9790	9790	9790	9790	0
177	20231220	162900	1049500560	9790	9790	9790	9790	0
178	20231220	162800	1049500560	9790	9790	9790	9790	0
179	20231220	162700	1049500560	9790	9790	9790	9790	0
180	20231220	162600	1049500560	9790	9790	9790	9790	0
181	20231220	162500	1049500560	9790	9790	9790	9790	0
182	20231220	162400	1049500560	9790	9790	9790	9790	3876
183	20231220	162300	1049500560	9790	9790	9790	9790	0
184	20231220	162200	1049500560	9790	9790	9790	9790	0
185	20231220	162100	1049500560	9790	9790	9790	9790	0
186	20231220	162000	1049500560	9790	9790	9790	9790	0
187	20231220	161900	1049500560	9790	9790	9790	9790	0
188	20231220	161800	1049500560	9790	9790	9790	9790	0
189	20231220	161700	1049500560	9790	9790	9790	9790	0
190	20231220	161600	1049500560	9790	9790	9790	9790	0
191	20231220	161500	1049500560	9790	9790	9790	9790	0
192	20231220	161400	1049500560	9790	9790	9790	9790	0
193	20231220	161300	1049500560	9790	9790	9790	9790	0
194	20231220	161200	1049500560	9790	9790	9790	9790	0
195	20231220	161100	1049500560	9790	9790	9790	9790	0
196	20231220	161000	1049500560	9790	9790	9790	9790	0
197	20231220	160900	1049500560	9790	9790	9790	9790	0
198	20231220	160800	1049500560	9790	9790	9790	9790	0
199	20231220	160700	1049500560	9790	9790	9790	9790	0
200	20231220	160600	1049500560	9790	9790	9790	9790	0
201	20231220	160500	1049500560	9790	9790	9790	9790	0
202	20231220	160400	1049500560	9790	9790	9790	9790	0
203	20231220	160300	1049500560	9790	9790	9790	9790	0
204	20231220	160200	1049500560	9790	9790	9790	9790	0
205	20231220	160100	1049500560	9790	9790	9790	9790	0
206	20231220	160000	1049500560	9790	9790	9790	9790	0
207	20231220	155900	1049500560	9790	9790	9790	9790	0
208	20231220	155800	1049500560	9790	9790	9790	9790	0
209	20231220	155700	1049500560	9790	9790	9790	9790	0
210	20231220	155600	1049500560	9790	9790	9790	9790	0
211	20231220	155500	1049500560	9790	9790	9790	9790	0
212	20231220	155400	1049500560	9790	9790	9790	9790	3876
213	20231220	155300	1049500560	9790	9790	9790	9790	0
214	20231220	155200	1049500560	9790	9790	9790	9790	0
215	20231220	155100	1049500560	9790	9790	9790	9790	0
216	20231220	155000	1049500560	9790	9790	9790	9790	0
217	20231220	154900	1049500560	9790	9790	9790	9790	0
218	20231220	154800	1049500560	9790	9790	9790	9790	0
219	20231220	154700	1049500560	9790	9790	9790	9790	0
220	20231220	154600	1049500560	9790	9790	9790	9790	0
221	20231220	154500	1049500560	9790	9790	9790	9790	0
222	20231220	154400	1049500560	9790	9790	9790	9790	0
223	20231220	154300	1049500560	9790	9790	9790	9790	0
224	20231220	154200	1049500560	9790	9790	9790	9790	0
225	20231220	154100	1049500560	9790	9790	9790	9790	0
226	20231220	154000	1049500560	9790	9790	9790	9790	0
227	20231220	153900	1049500560	9790	9790	9790	9790	0
228	20231220	153800	1049500560	9790	9790	9790	9790	0
229	20231220	153700	1049500560	9790	9790	9790	9790	0
230	20231220	153600	1049500560	9790	9790	9790	9790	0
231	20231220	153500	1049500560	9790	9790	9790	9790	0
232	20231220	153400	1049500560	9790	9790	9790	9790	0
233	20231220	153300	1049500560	9790	9790	9790	9790	0
234	20231220	153200	1049500560	9790	9790	9790	9790	0
235	20231220	153100	1049500560	9790	9790	9790	9790	0
236	20231220	153000	1049500560	9790	9790	9790	9790	3876
237	20231220	152900	1011554520	9790	9790	9790	9790	0
238	20231220	152800	1011554520	9790	9790	9790	9790	0
239	20231220	152700	1011554520	9790	9790	9790	9790	0
240	20231220	152600	1011554520	9790	9790	9790	9790	0
241	20231220	152500	1011554520	9790	9790	9790	9790	0
242	20231220	152400	1011554520	9790	9790	9790	9790	0
243	20231220	152300	1011554520	9790	9790	9790	9790	0
244	20231220	152200	1011554520	9790	9790	9790	9790	0
245	20231220	152100	1011554520	9790	9790	9790	9790	0
246	20231220	152000	1011554520	9790	9790	9790	9790	0
247	20231220	151900	1011554520	9790	9770	9790	9760	172
248	20231220	151800	1009872420	9760	9760	9760	9760	2
249	20231220	151700	1009852900	9780	9760	9780	9750	148
250	20231220	151600	1008407480	9760	9770	9770	9760	206
251	20231220	151500	1006394920	9780	9780	9780	9780	1
252	20231220	151400	1006385140	9790	9790	9790	9790	71
253	20231220	151300	1005690050	9790	9780	9790	9770	190
254	20231220	151200	1003831650	9790	9790	9790	9790	1
255	20231220	151100	1003821860	9770	9780	9780	9770	124
256	20231220	151000	1002609250	9780	9780	9790	9780	57
257	20231220	150900	1002051630	9780	9790	9790	9780	17
258	20231220	150800	1001885360	9780	9780	9780	9780	4
259	20231220	150700	1001846240	9790	9790	9790	9790	0
260	20231220	150600	1001846240	9790	9790	9790	9790	0
261	20231220	150500	1001846240	9790	9780	9790	9780	32
262	20231220	150400	1001533010	9780	9790	9790	9780	450
263	20231220	150300	997131010	9790	9790	9790	9790	0
264	20231220	150200	997131010	9790	9790	9790	9790	100
265	20231220	150100	996152010	9800	9790	9800	9790	845
266	20231220	150000	987873690	9790	9790	9790	9790	22
267	20231220	145900	987658310	9800	9760	9800	9760	2887
268	20231220	145800	959428580	9760	9760	9760	9760	50
269	20231220	145700	958940580	9750	9750	9750	9750	18
270	20231220	145600	958765080	9760	9750	9760	9750	469
271	20231220	145500	954192320	9750	9760	9760	9750	82
272	20231220	145400	953392320	9760	9760	9760	9760	0
273	20231220	145300	953392320	9760	9760	9770	9760	114
274	20231220	145200	952279650	9760	9760	9760	9760	74
275	20231220	145100	951557410	9760	9770	9770	9760	22
276	20231220	145000	951342680	9780	9780	9780	9780	0
277	20231220	144900	951342680	9780	9760	9780	9760	50
278	20231220	144800	950854640	9770	9770	9770	9770	24
279	20231220	144700	950620160	9760	9760	9760	9760	195
280	20231220	144600	948716960	9770	9770	9770	9770	0
281	20231220	144500	948716960	9770	9770	9770	9770	7
282	20231220	144400	948648570	9770	9770	9770	9770	10
283	20231220	144300	948550870	9770	9770	9770	9770	128
284	20231220	144200	947300310	9780	9780	9780	9780	0
285	20231220	144100	947300310	9780	9780	9780	9780	10
286	20231220	144000	947202510	9780	9770	9780	9770	56
287	20231220	143900	946655190	9780	9780	9780	9780	36
288	20231220	143800	946303110	9780	9780	9780	9780	1
289	20231220	143700	946293330	9760	9770	9770	9760	510
290	20231220	143600	941310650	9760	9760	9760	9760	125
291	20231220	143500	940090650	9760	9760	9760	9760	95
292	20231220	143400	939163450	9770	9770	9770	9770	11
293	20231220	143300	939055980	9770	9770	9770	9770	90
294	20231220	143200	938176680	9770	9770	9770	9770	100
295	20231220	143100	937199680	9760	9760	9760	9760	0
296	20231220	143000	937199680	9760	9760	9760	9760	0
297	20231220	142900	937199680	9760	9760	9760	9760	0
298	20231220	142800	937199680	9760	9750	9760	9750	90
299	20231220	142700	936321430	9750	9750	9750	9750	0
300	20231220	142600	936321430	9750	9760	9760	9750	342
301	20231220	142500	932985680	9760	9760	9760	9760	67
302	20231220	142400	932331760	9760	9760	9760	9760	130
303	20231220	142300	931062960	9760	9760	9760	9760	76
304	20231220	142200	930321200	9770	9770	9770	9770	0
305	20231220	142100	930321200	9770	9760	9770	9760	89
306	20231220	142000	929452550	9750	9740	9750	9730	822
307	20231220	141900	921442240	9740	9740	9740	9740	17
308	20231220	141800	921276660	9740	9760	9760	9740	797
309	20231220	141700	913506770	9760	9770	9770	9760	121
310	20231220	141600	912325800	9770	9780	9780	9770	3
311	20231220	141500	912296480	9780	9780	9780	9780	4
312	20231220	141400	912257360	9780	9780	9780	9780	0
313	20231220	141300	912257360	9780	9780	9780	9780	30
314	20231220	141200	911963960	9780	9770	9780	9770	88
315	20231220	141100	911104140	9760	9750	9770	9750	1275
316	20231220	141000	898661890	9750	9750	9750	9750	0
317	20231220	140900	898661890	9750	9750	9750	9750	0
318	20231220	140800	898661890	9750	9750	9750	9750	24
319	20231220	140700	898427890	9750	9750	9750	9750	0
320	20231220	140600	898427890	9750	9750	9750	9750	76
321	20231220	140500	897686890	9740	9740	9740	9740	109
322	20231220	140400	896625230	9740	9730	9740	9730	162
323	20231220	140300	895048470	9730	9740	9740	9730	35
324	20231220	140200	894707740	9730	9730	9730	9730	13
325	20231220	140100	894581250	9750	9740	9750	9730	34
326	20231220	140000	894250350	9770	9770	9770	9770	0
327	20231220	135900	894250350	9770	9770	9770	9770	0
328	20231220	135800	894250350	9770	9770	9770	9770	0
329	20231220	135700	894250350	9770	9760	9770	9730	16
330	20231220	135600	894094460	9730	9760	9760	9730	79
331	20231220	135500	893324430	9760	9760	9760	9760	121
332	20231220	135400	892143470	9760	9760	9760	9760	2
333	20231220	135300	892123950	9770	9760	9770	9760	60
334	20231220	135200	891538150	9760	9760	9760	9740	118
335	20231220	135100	890386810	9760	9760	9760	9760	0
336	20231220	135000	890386810	9760	9760	9760	9760	0
337	20231220	134900	890386810	9760	9760	9760	9760	0
338	20231220	134800	890386810	9760	9740	9760	9740	28
339	20231220	134700	890114050	9760	9760	9760	9760	2
340	20231220	134600	890094530	9740	9740	9740	9740	0
341	20231220	134500	890094530	9740	9740	9740	9740	0
342	20231220	134400	890094530	9740	9760	9760	9740	5
343	20231220	134300	890045810	9750	9750	9750	9750	115
344	20231220	134200	888924560	9740	9740	9740	9740	6
345	20231220	134100	888866120	9740	9740	9740	9740	5
346	20231220	134000	888817420	9750	9740	9750	9740	2
347	20231220	133900	888797930	9740	9730	9740	9710	1561
348	20231220	133800	873627040	9710	9710	9730	9710	179
349	20231220	133700	871888900	9710	9730	9730	9710	1130
350	20231220	133600	860900490	9730	9740	9740	9730	200
351	20231220	133500	858954480	9750	9740	9750	9740	5
352	20231220	133400	858905760	9740	9740	9740	9740	80
353	20231220	133300	858126560	9740	9730	9740	9730	3
354	20231220	133200	858097350	9740	9740	9740	9740	173
355	20231220	133100	856412330	9740	9750	9750	9740	26
356	20231220	133000	856158880	9760	9760	9760	9760	0
357	20231220	132900	856158880	9760	9750	9760	9750	588
358	20231220	132800	850424800	9750	9740	9750	9740	65
359	20231220	132700	849791200	9740	9750	9750	9740	135
360	20231220	132600	848474960	9750	9740	9750	9730	756
361	20231220	132500	841115190	9750	9750	9750	9750	5
362	20231220	132400	841066440	9750	9750	9750	9750	44
363	20231220	132300	840637440	9750	9750	9750	9750	342
364	20231220	132200	837302940	9760	9760	9760	9750	496
365	20231220	132100	832462080	9750	9750	9750	9750	0
366	20231220	132000	832462080	9750	9750	9750	9750	104
367	20231220	131900	831448080	9740	9740	9750	9730	144
368	20231220	131800	830044280	9740	9740	9740	9740	30
369	20231220	131700	829752080	9740	9730	9750	9730	321
370	20231220	131600	826623900	9730	9770	9770	9700	2109
371	20231220	131500	806091080	9770	9790	9790	9770	115
372	20231220	131400	804965390	9770	9780	9780	9770	375
373	20231220	131300	801299850	9780	9810	9810	9780	542
374	20231220	131200	795987770	9820	9800	9820	9800	1521
375	20231220	131100	781059230	9800	9760	9800	9760	3462
376	20231220	131000	747205430	9740	9750	9760	9730	1396
377	20231220	130900	733601290	9750	9670	9750	9670	4642
378	20231220	130800	688575140	9680	9680	9680	9680	0
379	20231220	130700	688575140	9680	9670	9680	9670	165
380	20231220	130600	686979540	9660	9660	9660	9660	224
381	20231220	130500	684815700	9670	9670	9670	9670	10
382	20231220	130400	684719000	9670	9670	9670	9670	18
383	20231220	130300	684544940	9670	9670	9670	9670	2
384	20231220	130200	684525600	9680	9680	9680	9680	1
385	20231220	130100	684515920	9680	9680	9680	9680	1
386	20231220	130000	684506240	9670	9670	9670	9670	5
387	20231220	125900	684457890	9680	9680	9680	9680	1
388	20231220	125800	684448210	9680	9680	9680	9680	3
389	20231220	125700	684419170	9680	9680	9680	9680	0
390	20231220	125600	684419170	9680	9670	9680	9670	576
391	20231220	125500	678844620	9660	9670	9670	9660	224
392	20231220	125400	676680140	9680	9680	9680	9680	0
393	20231220	125300	676680140	9680	9680	9680	9680	0
394	20231220	125200	676680140	9680	9670	9680	9670	100
395	20231220	125100	675712640	9670	9660	9670	9660	1300
396	20231220	125000	663142410	9670	9670	9670	9670	0
397	20231220	124900	663142410	9670	9640	9670	9640	7
398	20231220	124800	663074780	9640	9660	9660	9640	656
399	20231220	124700	656737920	9660	9660	9660	9660	349
400	20231220	124600	653366580	9650	9640	9650	9640	799
401	20231220	124500	645663600	9640	9640	9640	9630	720
402	20231220	124400	638728790	9650	9650	9650	9650	0
403	20231220	124300	638728790	9650	9650	9650	9650	0
404	20231220	124200	638728790	9650	9650	9650	9650	10
405	20231220	124100	638632290	9630	9630	9630	9630	0
406	20231220	124000	638632290	9630	9630	9630	9630	1
407	20231220	123900	638622660	9630	9630	9630	9630	0
408	20231220	123800	638622660	9630	9650	9650	9630	110
409	20231220	123700	637563160	9640	9640	9640	9640	116
410	20231220	123600	636444920	9650	9650	9650	9650	1
411	20231220	123500	636435270	9660	9630	9660	9630	1158
412	20231220	123400	625261980	9630	9630	9630	9630	22
413	20231220	123300	625050120	9630	9630	9630	9630	0
414	20231220	123200	625050120	9630	9620	9630	9620	11
415	20231220	123100	624944200	9620	9620	9620	9620	18
416	20231220	123000	624771040	9640	9640	9640	9640	0
417	20231220	122900	624771040	9640	9640	9640	9640	0
418	20231220	122800	624771040	9640	9640	9640	9640	50
419	20231220	122700	624289040	9640	9640	9640	9640	0
420	20231220	122600	624289040	9640	9630	9640	9620	519
421	20231220	122500	619290970	9630	9630	9630	9630	1659
422	20231220	122400	603314800	9620	9610	9620	9610	253
423	20231220	122300	600881390	9600	9600	9600	9600	5
424	20231220	122200	600833390	9600	9600	9600	9600	0
425	20231220	122100	600833390	9600	9610	9610	9600	63
426	20231220	122000	600228560	9610	9610	9610	9610	39
427	20231220	121900	599853770	9610	9620	9620	9610	261
428	20231220	121800	597343750	9620	9630	9630	9620	439
429	20231220	121700	593119450	9640	9650	9650	9640	95
430	20231220	121600	592203070	9650	9650	9670	9650	610
431	20231220	121500	586307260	9650	9640	9650	9640	1147
432	20231220	121400	575240990	9640	9640	9640	9630	1503
433	20231220	121300	560755070	9640	9640	9640	9640	10
434	20231220	121200	560658670	9640	9640	9640	9640	112
435	20231220	121100	559578990	9630	9640	9640	9630	16
436	20231220	121000	559424840	9640	9630	9640	9600	779
437	20231220	120900	551923040	9620	9560	9620	9560	2367
438	20231220	120800	529206290	9560	9560	9560	9560	125
439	20231220	120700	528011290	9560	9580	9580	9560	378
440	20231220	120600	524394810	9580	9580	9580	9580	0
441	20231220	120500	524394810	9580	9580	9580	9580	886
442	20231220	120400	515906930	9580	9580	9580	9580	50
443	20231220	120300	515427930	9570	9580	9580	9570	335
444	20231220	120200	512221970	9580	9580	9580	9580	265
445	20231220	120100	509683270	9580	9580	9580	9580	0
446	20231220	120000	509683270	9580	9580	9580	9580	497
447	20231220	115900	504922010	9590	9590	9590	9590	0
448	20231220	115800	504922010	9590	9600	9600	9590	193
449	20231220	115700	503071120	9590	9600	9600	9590	12
450	20231220	115600	502956020	9590	9590	9590	9590	176
451	20231220	115500	501268180	9600	9600	9600	9600	25
452	20231220	115400	501028180	9600	9600	9600	9600	3
453	20231220	115300	500999380	9590	9590	9590	9590	70
454	20231220	115200	500328080	9590	9590	9590	9590	0
455	20231220	115100	500328080	9590	9590	9590	9590	3
456	20231220	115000	500299310	9590	9590	9600	9590	1399
457	20231220	114900	486876060	9590	9590	9590	9590	2
458	20231220	114800	486856880	9580	9580	9580	9580	0
459	20231220	114700	486856880	9580	9580	9580	9580	0
460	20231220	114600	486856880	9580	9590	9590	9580	51
461	20231220	114500	486367810	9590	9590	9590	9590	3
462	20231220	114400	486339040	9590	9590	9590	9580	24
463	20231220	114300	486108890	9590	9590	9600	9590	635
464	20231220	114200	480014670	9600	9600	9600	9600	287
465	20231220	114100	477259470	9590	9590	9590	9590	53
466	20231220	114000	476751200	9590	9600	9600	9590	30
467	20231220	113900	476463390	9590	9590	9600	9590	487
468	20231220	113800	471793040	9590	9580	9590	9580	100
469	20231220	113700	470834540	9590	9570	9590	9570	1720
470	20231220	113600	454357590	9560	9550	9560	9550	2070
471	20231220	113500	434583660	9540	9540	9550	9540	874
472	20231220	113400	426244330	9530	9540	9540	9530	118
473	20231220	113300	425119610	9540	9540	9540	9530	698
474	20231220	113200	418460930	9530	9530	9540	9530	158
475	20231220	113100	416955170	9530	9530	9540	9530	386
476	20231220	113000	413276570	9520	9520	9520	9520	16
477	20231220	112900	413124250	9520	9520	9520	9520	0
478	20231220	112800	413124250	9520	9520	9520	9520	19
479	20231220	112700	412943370	9520	9520	9520	9520	26
480	20231220	112600	412695850	9530	9530	9530	9530	0
481	20231220	112500	412695850	9530	9540	9540	9530	187
482	20231220	112400	410913010	9540	9510	9540	9510	2784
483	20231220	112300	384398740	9510	9510	9510	9510	3
484	20231220	112200	384370210	9500	9500	9500	9500	540
485	20231220	112100	379240210	9510	9510	9510	9510	501
486	20231220	112000	374475700	9510	9500	9510	9500	405
487	20231220	111900	370624270	9510	9510	9510	9510	0
488	20231220	111800	370624270	9510	9510	9510	9510	100
489	20231220	111700	369673270	9510	9510	9510	9510	0
490	20231220	111600	369673270	9510	9510	9510	9510	0
491	20231220	111500	369673270	9510	9500	9510	9500	3
492	20231220	111400	369644750	9510	9510	9510	9510	86
493	20231220	111300	368826890	9520	9520	9520	9520	2
494	20231220	111200	368807850	9510	9500	9510	9500	1023
495	20231220	111100	359085180	9510	9510	9510	9490	142
496	20231220	111000	357734780	9490	9490	9500	9490	1732
497	20231220	110900	341286060	9490	9480	9490	9480	479
498	20231220	110800	336740880	9490	9480	9490	9480	23
499	20231220	110700	336522820	9480	9480	9480	9480	59
500	20231220	110600	335963500	9490	9490	9490	9490	2
501	20231220	110500	335944520	9480	9480	9480	9480	17
502	20231220	110400	335783360	9480	9490	9490	9480	2
503	20231220	110300	335764390	9480	9480	9480	9480	400
504	20231220	110200	331972390	9480	9470	9480	9470	1435
505	20231220	110100	318375700	9460	9460	9470	9460	151
506	20231220	110000	316945860	9470	9470	9470	9470	0
507	20231220	105900	316945860	9470	9470	9470	9470	0
508	20231220	105800	316945860	9470	9460	9470	9460	12
509	20231220	105700	316832320	9460	9460	9460	9460	11
510	20231220	105600	316728260	9460	9460	9460	9460	2
511	20231220	105500	316709340	9460	9460	9460	9460	108
512	20231220	105400	315687660	9460	9470	9470	9460	123
513	20231220	105300	314523860	9470	9470	9470	9470	9
514	20231220	105200	314438630	9470	9470	9470	9470	2
515	20231220	105100	314419690	9440	9430	9460	9420	2777
516	20231220	105000	288184620	9420	9420	9430	9420	14
517	20231220	104900	288052730	9430	9430	9430	9430	2
518	20231220	104800	288033870	9420	9420	9420	9420	11
519	20231220	104700	287930250	9430	9430	9430	9430	2
520	20231220	104600	287911390	9420	9420	9420	9420	11
521	20231220	104500	287807770	9430	9430	9430	9430	2
522	20231220	104400	287788910	9420	9430	9430	9420	36
523	20231220	104300	287449610	9430	9430	9430	9430	0
524	20231220	104200	287449610	9430	9430	9430	9430	0
525	20231220	104100	287449610	9430	9420	9430	9420	102
526	20231220	104000	286488750	9420	9430	9430	9420	265
527	20231220	103900	283992400	9420	9430	9430	9420	19
528	20231220	103800	283813400	9420	9420	9420	9420	18
529	20231220	103700	283643840	9430	9430	9430	9430	1
530	20231220	103600	283634410	9420	9420	9420	9420	103
531	20231220	103500	282664150	9410	9410	9410	9410	18
532	20231220	103400	282494770	9420	9420	9420	9410	38
533	20231220	103300	282136970	9420	9410	9420	9410	20
534	20231220	103200	281948750	9420	9410	9420	9410	3
535	20231220	103100	281920500	9410	9410	9410	9410	21
536	20231220	103000	281722890	9420	9420	9420	9420	0
537	20231220	102900	281722890	9420	9420	9420	9420	0
538	20231220	102800	281722890	9420	9420	9420	9420	0
539	20231220	102700	281722890	9420	9410	9420	9410	3
540	20231220	102600	281694640	9420	9410	9420	9410	6
541	20231220	102500	281638160	9410	9410	9410	9410	55
542	20231220	102400	281120610	9410	9420	9440	9410	1557
543	20231220	102300	266444490	9420	9400	9420	9400	1390
544	20231220	102200	253376280	9400	9400	9400	9400	0
545	20231220	102100	253376280	9400	9390	9400	9390	14
546	20231220	102000	253244800	9400	9390	9400	9380	46
547	20231220	101900	252812840	9390	9380	9390	9380	11
548	20231220	101800	252709610	9390	9390	9390	9390	103
549	20231220	101700	251742440	9390	9390	9400	9390	36
550	20231220	101600	251404360	9390	9400	9400	9390	17
551	20231220	101500	251244710	9390	9400	9400	9390	166
552	20231220	101400	249685960	9390	9390	9390	9380	771
553	20231220	101300	242446570	9380	9380	9380	9380	111
554	20231220	101200	241405390	9390	9380	9390	9380	6
555	20231220	101100	241349070	9390	9400	9400	9390	61
556	20231220	101000	240776270	9400	9400	9400	9390	62
557	20231220	100900	240194060	9400	9400	9400	9380	889
558	20231220	100800	231854590	9380	9390	9390	9380	90
559	20231220	100700	231009500	9400	9390	9400	9390	6
560	20231220	100600	230953130	9390	9390	9390	9390	50
561	20231220	100500	230483630	9390	9390	9390	9390	67
562	20231220	100400	229854500	9390	9390	9390	9390	20
563	20231220	100300	229666700	9390	9390	9390	9380	18
564	20231220	100200	229497800	9380	9390	9390	9380	31
565	20231220	100100	229206970	9390	9390	9390	9390	10
566	20231220	100000	229113070	9390	9390	9390	9390	3
567	20231220	095900	229084900	9380	9380	9390	9380	56
568	20231220	095800	228559590	9390	9390	9390	9390	0
569	20231220	095700	228559590	9390	9390	9390	9390	4
570	20231220	095600	228522030	9390	9390	9390	9390	0
571	20231220	095500	228522030	9390	9390	9390	9390	0
572	20231220	095400	228522030	9390	9390	9390	9390	133
573	20231220	095300	227273160	9390	9390	9390	9390	107
574	20231220	095200	226268430	9400	9400	9400	9400	68
575	20231220	095100	225629230	9390	9390	9390	9390	0
576	20231220	095000	225629230	9390	9390	9390	9390	0
577	20231220	094900	225629230	9390	9390	9400	9390	480
578	20231220	094800	221120430	9390	9390	9390	9370	1345
579	20231220	094700	208513200	9380	9380	9380	9380	300
580	20231220	094600	205699200	9360	9360	9360	9360	9
581	20231220	094500	205614960	9360	9360	9360	9360	11
582	20231220	094400	205512000	9370	9360	9370	9350	107
583	20231220	094300	204509550	9360	9370	9370	9360	10
584	20231220	094200	204415930	9360	9370	9380	9360	377
585	20231220	094100	200884290	9380	9380	9390	9380	586
586	20231220	094000	195387110	9390	9390	9390	9390	59
587	20231220	093900	194833100	9390	9390	9390	9390	11
588	20231220	093800	194729810	9390	9400	9400	9390	26
589	20231220	093700	194485660	9400	9390	9400	9390	157
590	20231220	093600	193011410	9390	9390	9390	9390	11
591	20231220	093500	192908120	9390	9410	9410	9380	120
592	20231220	093400	191780420	9420	9380	9420	9380	1537
593	20231220	093300	177333860	9390	9350	9390	9340	1225
594	20231220	093200	165861840	9350	9340	9350	9330	1625
595	20231220	093100	150676810	9330	9320	9330	9320	214
596	20231220	093000	148681270	9310	9310	9320	9310	40
597	20231220	092900	148308850	9320	9320	9320	9320	2
598	20231220	092800	148290210	9310	9310	9310	9310	0
599	20231220	092700	148290210	9310	9310	9310	9310	93
600	20231220	092600	147424380	9320	9320	9320	9320	0
601	20231220	092500	147424380	9320	9320	9320	9320	996
602	20231220	092400	138141660	9320	9310	9330	9310	2452
603	20231220	092300	115287470	9300	9300	9300	9300	720
604	20231220	092200	108591470	9290	9280	9290	9280	86
605	20231220	092100	107793090	9290	9280	9300	9270	2051
606	20231220	092000	88735760	9270	9280	9280	9270	128
607	20231220	091900	87549030	9280	9280	9280	9280	0
608	20231220	091800	87549030	9280	9280	9280	9280	12
609	20231220	091700	87437670	9280	9280	9280	9280	20
610	20231220	091600	87252070	9280	9280	9280	9280	50
611	20231220	091500	86788070	9280	9290	9290	9280	860
612	20231220	091400	78799170	9290	9260	9290	9260	2283
613	20231220	091300	57627310	9250	9250	9250	9250	0
614	20231220	091200	57627310	9250	9240	9250	9240	150
615	20231220	091100	56240810	9240	9240	9260	9240	53
616	20231220	091000	55751050	9240	9240	9240	9240	27
617	20231220	090900	55501570	9260	9260	9260	9260	2
618	20231220	090800	55483050	9240	9260	9260	9240	1468
619	20231220	090700	41904540	9270	9270	9270	9260	674
620	20231220	090600	35656810	9270	9280	9280	9250	504
621	20231220	090500	30994700	9250	9270	9290	9250	1638
622	20231220	090400	15794950	9270	9270	9270	9270	612
623	20231220	090300	10121710	9270	9260	9270	9260	52
624	20231220	090200	9640170	9270	9270	9290	9270	307
625	20231220	090100	6791430	9270	9250	9270	9250	20
626	20231220	090000	6606370	9250	9240	9280	9240	713