KissMeData/085660/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195200	24971475620	19370	19370	19370	19370	13290
3	20231220	195100	24971475620	19370	19370	19370	19370	0
4	20231220	195000	24971475620	19370	19370	19370	19370	0
5	20231220	194900	24971475620	19370	19370	19370	19370	0
6	20231220	194800	24971475620	19370	19370	19370	19370	0
7	20231220	194700	24971475620	19370	19370	19370	19370	0
8	20231220	194600	24971475620	19370	19370	19370	19370	0
9	20231220	194500	24971475620	19370	19370	19370	19370	0
10	20231220	194400	24971475620	19370	19370	19370	19370	0
11	20231220	194300	24971475620	19370	19370	19370	19370	0
12	20231220	194200	24971475620	19370	19370	19370	19370	0
13	20231220	194100	24971475620	19370	19370	19370	19370	0
14	20231220	194000	24971475620	19370	19370	19370	19370	0
15	20231220	193900	24971475620	19370	19370	19370	19370	0
16	20231220	193800	24971475620	19370	19370	19370	19370	0
17	20231220	193700	24971475620	19370	19370	19370	19370	0
18	20231220	193600	24971475620	19370	19370	19370	19370	0
19	20231220	193500	24971475620	19370	19370	19370	19370	0
20	20231220	193400	24971475620	19370	19370	19370	19370	0
21	20231220	193300	24971475620	19370	19370	19370	19370	0
22	20231220	193200	24971475620	19370	19370	19370	19370	0
23	20231220	193100	24971475620	19370	19370	19370	19370	0
24	20231220	193000	24971475620	19370	19370	19370	19370	0
25	20231220	192900	24971475620	19370	19370	19370	19370	0
26	20231220	192800	24971475620	19370	19370	19370	19370	0
27	20231220	192700	24971475620	19370	19370	19370	19370	0
28	20231220	192600	24971475620	19370	19370	19370	19370	0
29	20231220	192500	24971475620	19370	19370	19370	19370	0
30	20231220	192400	24971475620	19370	19370	19370	19370	0
31	20231220	192300	24971475620	19370	19370	19370	19370	0
32	20231220	192200	24971475620	19370	19370	19370	19370	13290
33	20231220	192100	24971475620	19370	19370	19370	19370	0
34	20231220	192000	24971475620	19370	19370	19370	19370	0
35	20231220	191900	24971475620	19370	19370	19370	19370	0
36	20231220	191800	24971475620	19370	19370	19370	19370	0
37	20231220	191700	24971475620	19370	19370	19370	19370	0
38	20231220	191600	24971475620	19370	19370	19370	19370	0
39	20231220	191500	24971475620	19370	19370	19370	19370	0
40	20231220	191400	24971475620	19370	19370	19370	19370	0
41	20231220	191300	24971475620	19370	19370	19370	19370	0
42	20231220	191200	24971475620	19370	19370	19370	19370	0
43	20231220	191100	24971475620	19370	19370	19370	19370	0
44	20231220	191000	24971475620	19370	19370	19370	19370	0
45	20231220	190900	24971475620	19370	19370	19370	19370	0
46	20231220	190800	24971475620	19370	19370	19370	19370	0
47	20231220	190700	24971475620	19370	19370	19370	19370	0
48	20231220	190600	24971475620	19370	19370	19370	19370	0
49	20231220	190500	24971475620	19370	19370	19370	19370	0
50	20231220	190400	24971475620	19370	19370	19370	19370	0
51	20231220	190300	24971475620	19370	19370	19370	19370	0
52	20231220	190200	24971475620	19370	19370	19370	19370	0
53	20231220	190100	24971475620	19370	19370	19370	19370	0
54	20231220	190000	24971475620	19370	19370	19370	19370	0
55	20231220	185900	24971475620	19370	19370	19370	19370	0
56	20231220	185800	24971475620	19370	19370	19370	19370	0
57	20231220	185700	24971475620	19370	19370	19370	19370	0
58	20231220	185600	24971475620	19370	19370	19370	19370	0
59	20231220	185500	24971475620	19370	19370	19370	19370	0
60	20231220	185400	24971475620	19370	19370	19370	19370	0
61	20231220	185300	24971475620	19370	19370	19370	19370	0
62	20231220	185200	24971475620	19370	19370	19370	19370	13290
63	20231220	185100	24971475620	19370	19370	19370	19370	0
64	20231220	185000	24971475620	19370	19370	19370	19370	0
65	20231220	184900	24971475620	19370	19370	19370	19370	0
66	20231220	184800	24971475620	19370	19370	19370	19370	0
67	20231220	184700	24971475620	19370	19370	19370	19370	0
68	20231220	184600	24971475620	19370	19370	19370	19370	0
69	20231220	184500	24971475620	19370	19370	19370	19370	0
70	20231220	184400	24971475620	19370	19370	19370	19370	0
71	20231220	184300	24971475620	19370	19370	19370	19370	0
72	20231220	184200	24971475620	19370	19370	19370	19370	0
73	20231220	184100	24971475620	19370	19370	19370	19370	0
74	20231220	184000	24971475620	19370	19370	19370	19370	0
75	20231220	183900	24971475620	19370	19370	19370	19370	0
76	20231220	183800	24971475620	19370	19370	19370	19370	0
77	20231220	183700	24971475620	19370	19370	19370	19370	0
78	20231220	183600	24971475620	19370	19370	19370	19370	0
79	20231220	183500	24971475620	19370	19370	19370	19370	0
80	20231220	183400	24971475620	19370	19370	19370	19370	0
81	20231220	183300	24971475620	19370	19370	19370	19370	0
82	20231220	183200	24971475620	19370	19370	19370	19370	0
83	20231220	183100	24971475620	19370	19370	19370	19370	0
84	20231220	183000	24971475620	19370	19370	19370	19370	0
85	20231220	182900	24971475620	19370	19370	19370	19370	0
86	20231220	182800	24971475620	19370	19370	19370	19370	0
87	20231220	182700	24971475620	19370	19370	19370	19370	0
88	20231220	182600	24971475620	19370	19370	19370	19370	0
89	20231220	182500	24971475620	19370	19370	19370	19370	0
90	20231220	182400	24971475620	19370	19370	19370	19370	0
91	20231220	182300	24971475620	19370	19370	19370	19370	0
92	20231220	182200	24971475620	19370	19370	19370	19370	13290
93	20231220	182100	24971475620	19370	19370	19370	19370	0
94	20231220	182000	24971475620	19370	19370	19370	19370	0
95	20231220	181900	24971475620	19370	19370	19370	19370	0
96	20231220	181800	24971475620	19370	19370	19370	19370	0
97	20231220	181700	24971475620	19370	19370	19370	19370	0
98	20231220	181600	24971475620	19370	19370	19370	19370	0
99	20231220	181500	24971475620	19370	19370	19370	19370	0
100	20231220	181400	24971475620	19370	19370	19370	19370	0
101	20231220	181300	24971475620	19370	19370	19370	19370	0
102	20231220	181200	24971475620	19370	19370	19370	19370	0
103	20231220	181100	24971475620	19370	19370	19370	19370	0
104	20231220	181000	24971475620	19370	19370	19370	19370	0
105	20231220	180900	24971475620	19370	19370	19370	19370	0
106	20231220	180800	24971475620	19370	19370	19370	19370	0
107	20231220	180700	24971475620	19370	19370	19370	19370	0
108	20231220	180600	24971475620	19370	19370	19370	19370	0
109	20231220	180500	24971475620	19370	19370	19370	19370	0
110	20231220	180400	24971475620	19370	19370	19370	19370	0
111	20231220	180300	24971475620	19370	19370	19370	19370	0
112	20231220	180200	24971475620	19370	19370	19370	19370	0
113	20231220	180100	24971475620	19370	19370	19370	19370	0
114	20231220	180000	24971475620	19370	19370	19370	19370	0
115	20231220	175900	24971475620	19370	19370	19370	19370	0
116	20231220	175800	24971475620	19370	19370	19370	19370	0
117	20231220	175700	24971475620	19370	19370	19370	19370	0
118	20231220	175600	24971475620	19370	19370	19370	19370	0
119	20231220	175500	24971475620	19370	19370	19370	19370	0
120	20231220	175400	24971475620	19370	19370	19370	19370	0
121	20231220	175300	24971475620	19370	19370	19370	19370	0
122	20231220	175200	24971475620	19370	19370	19370	19370	13290
123	20231220	175100	24971475620	19370	19370	19370	19370	0
124	20231220	175000	24971475620	19370	19370	19370	19370	0
125	20231220	174900	24971475620	19370	19370	19370	19370	0
126	20231220	174800	24971475620	19370	19370	19370	19370	0
127	20231220	174700	24971475620	19370	19370	19370	19370	0
128	20231220	174600	24971475620	19370	19370	19370	19370	0
129	20231220	174500	24971475620	19370	19370	19370	19370	0
130	20231220	174400	24971475620	19370	19370	19370	19370	0
131	20231220	174300	24971475620	19370	19370	19370	19370	0
132	20231220	174200	24971475620	19370	19370	19370	19370	0
133	20231220	174100	24971475620	19370	19370	19370	19370	0
134	20231220	174000	24971475620	19370	19370	19370	19370	0
135	20231220	173900	24971475620	19370	19370	19370	19370	0
136	20231220	173800	24971475620	19370	19370	19370	19370	0
137	20231220	173700	24971475620	19370	19370	19370	19370	0
138	20231220	173600	24971475620	19370	19370	19370	19370	0
139	20231220	173500	24971475620	19370	19370	19370	19370	0
140	20231220	173400	24971475620	19370	19370	19370	19370	0
141	20231220	173300	24971475620	19370	19370	19370	19370	0
142	20231220	173200	24971475620	19370	19370	19370	19370	0
143	20231220	173100	24971475620	19370	19370	19370	19370	0
144	20231220	173000	24971475620	19370	19370	19370	19370	0
145	20231220	172900	24971475620	19370	19370	19370	19370	0
146	20231220	172800	24971475620	19370	19370	19370	19370	0
147	20231220	172700	24971475620	19370	19370	19370	19370	0
148	20231220	172600	24971475620	19370	19370	19370	19370	0
149	20231220	172500	24971475620	19370	19370	19370	19370	0
150	20231220	172400	24971475620	19370	19370	19370	19370	0
151	20231220	172300	24971475620	19370	19370	19370	19370	0
152	20231220	172200	24971475620	19370	19370	19370	19370	13290
153	20231220	172100	24971475620	19370	19370	19370	19370	0
154	20231220	172000	24971475620	19370	19370	19370	19370	0
155	20231220	171900	24971475620	19370	19370	19370	19370	0
156	20231220	171800	24971475620	19370	19370	19370	19370	0
157	20231220	171700	24971475620	19370	19370	19370	19370	0
158	20231220	171600	24971475620	19370	19370	19370	19370	0
159	20231220	171500	24971475620	19370	19370	19370	19370	0
160	20231220	171400	24971475620	19370	19370	19370	19370	0
161	20231220	171300	24971475620	19370	19370	19370	19370	0
162	20231220	171200	24971475620	19370	19370	19370	19370	0
163	20231220	171100	24971475620	19370	19370	19370	19370	0
164	20231220	171000	24971475620	19370	19370	19370	19370	0
165	20231220	170900	24971475620	19370	19370	19370	19370	0
166	20231220	170800	24971475620	19370	19370	19370	19370	0
167	20231220	170700	24971475620	19370	19370	19370	19370	0
168	20231220	170600	24971475620	19370	19370	19370	19370	0
169	20231220	170500	24971475620	19370	19370	19370	19370	0
170	20231220	170400	24971475620	19370	19370	19370	19370	0
171	20231220	170300	24971475620	19370	19370	19370	19370	0
172	20231220	170200	24971475620	19370	19370	19370	19370	0
173	20231220	170100	24971475620	19370	19370	19370	19370	0
174	20231220	170000	24971475620	19370	19370	19370	19370	0
175	20231220	165900	24971475620	19370	19370	19370	19370	0
176	20231220	165800	24971475620	19370	19370	19370	19370	0
177	20231220	165700	24971475620	19370	19370	19370	19370	0
178	20231220	165600	24971475620	19370	19370	19370	19370	0
179	20231220	165500	24971475620	19370	19370	19370	19370	0
180	20231220	165400	24971475620	19370	19370	19370	19370	0
181	20231220	165300	24971475620	19370	19370	19370	19370	0
182	20231220	165200	24971475620	19370	19370	19370	19370	13290
183	20231220	165100	24971475620	19370	19370	19370	19370	0
184	20231220	165000	24971475620	19370	19370	19370	19370	0
185	20231220	164900	24971475620	19370	19370	19370	19370	0
186	20231220	164800	24971475620	19370	19370	19370	19370	0
187	20231220	164700	24971475620	19370	19370	19370	19370	0
188	20231220	164600	24971475620	19370	19370	19370	19370	0
189	20231220	164500	24971475620	19370	19370	19370	19370	0
190	20231220	164400	24971475620	19370	19370	19370	19370	0
191	20231220	164300	24971475620	19370	19370	19370	19370	0
192	20231220	164200	24971475620	19370	19370	19370	19370	0
193	20231220	164100	24971475620	19370	19370	19370	19370	0
194	20231220	164000	24971475620	19370	19370	19370	19370	0
195	20231220	163900	24971475620	19370	19370	19370	19370	0
196	20231220	163800	24971475620	19370	19370	19370	19370	0
197	20231220	163700	24971475620	19370	19370	19370	19370	0
198	20231220	163600	24971475620	19370	19370	19370	19370	0
199	20231220	163500	24971475620	19370	19370	19370	19370	0
200	20231220	163400	24971475620	19370	19370	19370	19370	0
201	20231220	163300	24971475620	19370	19370	19370	19370	0
202	20231220	163200	24971475620	19370	19370	19370	19370	0
203	20231220	163100	24971475620	19370	19370	19370	19370	0
204	20231220	163000	24971475620	19370	19370	19370	19370	0
205	20231220	162900	24971475620	19370	19370	19370	19370	0
206	20231220	162800	24971475620	19370	19370	19370	19370	0
207	20231220	162700	24971475620	19370	19370	19370	19370	0
208	20231220	162600	24971475620	19370	19370	19370	19370	0
209	20231220	162500	24971475620	19370	19370	19370	19370	0
210	20231220	162400	24971475620	19370	19370	19370	19370	0
211	20231220	162300	24971475620	19370	19370	19370	19370	0
212	20231220	162200	24971475620	19370	19370	19370	19370	13290
213	20231220	162100	24971475620	19370	19370	19370	19370	0
214	20231220	162000	24971475620	19370	19370	19370	19370	0
215	20231220	161900	24971475620	19370	19370	19370	19370	0
216	20231220	161800	24971475620	19370	19370	19370	19370	0
217	20231220	161700	24971475620	19370	19370	19370	19370	0
218	20231220	161600	24971475620	19370	19370	19370	19370	0
219	20231220	161500	24971475620	19370	19370	19370	19370	0
220	20231220	161400	24971475620	19370	19370	19370	19370	0
221	20231220	161300	24971475620	19370	19370	19370	19370	0
222	20231220	161200	24971475620	19370	19370	19370	19370	0
223	20231220	161100	24971475620	19370	19370	19370	19370	0
224	20231220	161000	24971475620	19370	19370	19370	19370	0
225	20231220	160900	24971475620	19370	19370	19370	19370	0
226	20231220	160800	24971475620	19370	19370	19370	19370	0
227	20231220	160700	24971475620	19370	19370	19370	19370	0
228	20231220	160600	24971475620	19370	19370	19370	19370	0
229	20231220	160500	24971475620	19370	19370	19370	19370	0
230	20231220	160400	24971475620	19370	19370	19370	19370	0
231	20231220	160300	24971475620	19370	19370	19370	19370	0
232	20231220	160200	24971475620	19370	19370	19370	19370	0
233	20231220	160100	24971475620	19370	19370	19370	19370	0
234	20231220	160000	24971475620	19370	19370	19370	19370	0
235	20231220	155900	24971475620	19370	19370	19370	19370	0
236	20231220	155800	24971475620	19370	19370	19370	19370	0
237	20231220	155700	24971475620	19370	19370	19370	19370	0
238	20231220	155600	24971475620	19370	19370	19370	19370	0
239	20231220	155500	24971475620	19370	19370	19370	19370	0
240	20231220	155400	24971475620	19370	19370	19370	19370	0
241	20231220	155300	24971475620	19370	19370	19370	19370	0
242	20231220	155200	24971475620	19370	19370	19370	19370	13290
243	20231220	155100	24971475620	19370	19370	19370	19370	0
244	20231220	155000	24971475620	19370	19370	19370	19370	0
245	20231220	154900	24971475620	19370	19370	19370	19370	0
246	20231220	154800	24971475620	19370	19370	19370	19370	0
247	20231220	154700	24971475620	19370	19370	19370	19370	0
248	20231220	154600	24971475620	19370	19370	19370	19370	0
249	20231220	154500	24971475620	19370	19370	19370	19370	0
250	20231220	154400	24971475620	19370	19370	19370	19370	0
251	20231220	154300	24971475620	19370	19370	19370	19370	0
252	20231220	154200	24971475620	19370	19370	19370	19370	0
253	20231220	154100	24971475620	19370	19370	19370	19370	0
254	20231220	154000	24971475620	19370	19370	19370	19370	0
255	20231220	153900	24971475620	19370	19370	19370	19370	0
256	20231220	153800	24971475620	19370	19370	19370	19370	0
257	20231220	153700	24971475620	19370	19370	19370	19370	0
258	20231220	153600	24971475620	19370	19370	19370	19370	0
259	20231220	153500	24971475620	19370	19370	19370	19370	0
260	20231220	153400	24971475620	19370	19370	19370	19370	0
261	20231220	153300	24971475620	19370	19370	19370	19370	0
262	20231220	153200	24971475620	19370	19370	19370	19370	0
263	20231220	153100	24971475620	19370	19370	19370	19370	0
264	20231220	153000	24971475620	19370	19370	19370	19370	13290
265	20231220	152900	24714048320	19340	19340	19340	19340	0
266	20231220	152800	24714048320	19340	19340	19340	19340	0
267	20231220	152700	24714048320	19340	19340	19340	19340	0
268	20231220	152600	24714048320	19340	19340	19340	19340	0
269	20231220	152500	24714048320	19340	19340	19340	19340	0
270	20231220	152400	24714048320	19340	19340	19340	19340	0
271	20231220	152300	24714048320	19340	19340	19340	19340	0
272	20231220	152200	24714048320	19340	19340	19340	19340	0
273	20231220	152100	24714048320	19340	19340	19340	19340	0
274	20231220	152000	24714048320	19340	19340	19340	19340	0
275	20231220	151900	24714048320	19340	19370	19370	19290	3078
276	20231220	151800	24654566160	19360	19380	19380	19360	1056
277	20231220	151700	24634109760	19380	19370	19380	19360	1652
278	20231220	151600	24602105610	19370	19340	19390	19340	3333
279	20231220	151500	24537557780	19340	19350	19350	19340	1380
280	20231220	151400	24510857040	19350	19350	19360	19340	860
281	20231220	151300	24494221250	19350	19370	19370	19350	312
282	20231220	151200	24488181810	19370	19380	19380	19340	2504
283	20231220	151100	24439694210	19370	19320	19370	19320	3560
284	20231220	151000	24370800600	19320	19270	19330	19270	18206
285	20231220	150900	24019415550	19280	19290	19290	19270	394
286	20231220	150800	24011817240	19290	19270	19290	19270	3819
287	20231220	150700	23938193910	19270	19290	19290	19270	942
288	20231220	150600	23920032770	19290	19270	19290	19260	2665
289	20231220	150500	23868674060	19280	19270	19280	19260	887
290	20231220	150400	23851585690	19270	19270	19280	19270	532
291	20231220	150300	23841334030	19270	19270	19280	19270	789
292	20231220	150200	23826127330	19270	19280	19280	19270	657
293	20231220	150100	23813463300	19280	19270	19280	19270	203
294	20231220	150000	23809550400	19270	19280	19290	19270	1850
295	20231220	145900	23773874790	19270	19250	19270	19230	3160
296	20231220	145800	23713046620	19260	19260	19260	19240	1551
297	20231220	145700	23683192310	19250	19260	19260	19250	1260
298	20231220	145600	23658933780	19260	19260	19260	19260	988
299	20231220	145500	23639904900	19270	19270	19270	19260	1697
300	20231220	145400	23607210240	19270	19270	19270	19260	834
301	20231220	145300	23591139760	19270	19260	19280	19260	456
302	20231220	145200	23582355920	19280	19310	19310	19280	2464
303	20231220	145100	23534817190	19300	19300	19310	19290	818
304	20231220	145000	23519034390	19300	19300	19300	19300	409
305	20231220	144900	23511140690	19300	19300	19300	19300	551
306	20231220	144800	23500506390	19310	19310	19310	19300	455
307	20231220	144700	23491721580	19310	19320	19320	19290	399
308	20231220	144600	23484020220	19290	19290	19320	19260	3687
309	20231220	144500	23412847900	19290	19300	19300	19250	647
310	20231220	144400	23400369700	19310	19310	19310	19310	202
311	20231220	144300	23396469080	19320	19320	19320	19320	86
312	20231220	144200	23394807560	19320	19300	19320	19290	300
313	20231220	144100	23389017570	19300	19280	19320	19280	638
314	20231220	144000	23376707840	19290	19250	19290	19230	1985
315	20231220	143900	23338498520	19250	19290	19290	19250	181
316	20231220	143800	23335012550	19270	19290	19310	19260	2311
317	20231220	143700	23290446780	19290	19300	19320	19280	925
318	20231220	143600	23272598010	19300	19320	19320	19280	1154
319	20231220	143500	23250322280	19320	19310	19320	19310	700
320	20231220	143400	23236798400	19310	19300	19310	19300	1097
321	20231220	143300	23215625480	19300	19300	19300	19290	521
322	20231220	143200	23205571200	19300	19300	19300	19300	1174
323	20231220	143100	23182913000	19290	19290	19300	19290	1357
324	20231220	143000	23156728380	19290	19300	19300	19290	2300
325	20231220	142900	23112351380	19290	19270	19290	19270	183
326	20231220	142800	23108822410	19260	19290	19290	19260	1485
327	20231220	142700	23080207600	19280	19280	19300	19280	2015
328	20231220	142600	23041348720	19280	19290	19290	19280	702
329	20231220	142500	23027811330	19290	19280	19300	19280	1203
330	20231220	142400	23004612160	19270	19280	19280	19270	1128
331	20231220	142300	22982874300	19290	19280	19290	19280	844
332	20231220	142200	22966600980	19280	19340	19340	19280	2716
333	20231220	142100	22914148890	19350	19350	19350	19340	601
334	20231220	142000	22902520840	19360	19370	19370	19350	213
335	20231220	141900	22898396850	19370	19340	19370	19340	481
336	20231220	141800	22889087490	19350	19330	19350	19330	427
337	20231220	141700	22880829400	19330	19320	19330	19320	264
338	20231220	141600	22875728280	19320	19310	19320	19310	183
339	20231220	141500	22872194060	19320	19310	19320	19310	615
340	20231220	141400	22860316950	19320	19300	19320	19300	962
341	20231220	141300	22841742620	19310	19310	19310	19310	60
342	20231220	141200	22840584020	19300	19300	19310	19300	171
343	20231220	141100	22837283310	19300	19300	19310	19300	1393
344	20231220	141000	22810392300	19300	19280	19300	19280	1068
345	20231220	140900	22789792440	19280	19300	19300	19280	262
346	20231220	140800	22784737680	19300	19300	19310	19290	363
347	20231220	140700	22777730330	19300	19310	19310	19300	600
348	20231220	140600	22766149220	19310	19310	19310	19310	129
349	20231220	140500	22763658230	19310	19310	19310	19300	597
350	20231220	140400	22752134400	19310	19310	19320	19300	1193
351	20231220	140300	22729095920	19320	19380	19380	19320	852
352	20231220	140200	22712602690	19370	19370	19380	19370	1226
353	20231220	140100	22688854840	19360	19350	19370	19350	1432
354	20231220	140000	22661129480	19360	19360	19360	19350	374
355	20231220	135900	22653891110	19350	19360	19360	19350	2256
356	20231220	135800	22610235350	19360	19360	19370	19360	1492
357	20231220	135700	22581343050	19370	19370	19370	19350	402
358	20231220	135600	22573559450	19370	19370	19380	19360	1736
359	20231220	135500	22539933990	19370	19400	19400	19370	1674
360	20231220	135400	22507485320	19400	19370	19400	19370	1548
361	20231220	135300	22477473400	19380	19380	19390	19380	1533
362	20231220	135200	22447761920	19370	19360	19410	19360	5457
363	20231220	135100	22341935060	19350	19290	19360	19290	11458
364	20231220	135000	22120667230	19290	19270	19290	19270	2609
365	20231220	134900	22070357220	19260	19260	19270	19260	1291
366	20231220	134800	22045491560	19260	19260	19270	19250	325
367	20231220	134700	22039232680	19270	19270	19270	19270	451
368	20231220	134600	22030541910	19270	19270	19270	19270	565
369	20231220	134500	22019654360	19270	19270	19270	19260	1380
370	20231220	134400	21993067100	19270	19270	19280	19270	438
371	20231220	134300	21984626570	19280	19270	19280	19270	1052
372	20231220	134200	21964347380	19270	19280	19280	19270	2049
373	20231220	134100	21924849360	19270	19240	19280	19240	503
374	20231220	134000	21915164220	19250	19230	19250	19230	516
375	20231220	133900	21905236560	19230	19180	19230	19180	859
376	20231220	133800	21888741900	19170	19190	19200	19170	2179
377	20231220	133700	21846952860	19180	19240	19250	19170	3182
378	20231220	133600	21785860630	19240	19230	19280	19230	6442
379	20231220	133500	21661821120	19220	19200	19220	19190	2271
380	20231220	133400	21618213710	19200	19180	19200	19180	668
381	20231220	133300	21605393770	19180	19160	19190	19160	555
382	20231220	133200	21594753880	19150	19130	19150	19130	1747
383	20231220	133100	21561320170	19120	19120	19140	19120	1625
384	20231220	133000	21530235360	19120	19130	19130	19120	1773
385	20231220	132900	21496327030	19120	19080	19120	19080	2028
386	20231220	132800	21457590030	19080	19080	19080	19070	911
387	20231220	132700	21440208960	19080	19080	19080	19070	214
388	20231220	132600	21436126350	19080	19070	19080	19070	129
389	20231220	132500	21433666300	19070	19080	19090	19070	1060
390	20231220	132400	21413442730	19080	19080	19080	19070	131
391	20231220	132300	21410944500	19080	19080	19080	19070	500
392	20231220	132200	21401404790	19070	19070	19080	19060	718
393	20231220	132100	21387712830	19060	19070	19070	19060	744
394	20231220	132000	21373526650	19080	19050	19080	19040	1729
395	20231220	131900	21340570580	19050	19040	19050	19040	357
396	20231220	131800	21333770320	19040	19030	19050	19030	1500
397	20231220	131700	21305210030	19030	19030	19040	19030	545
398	20231220	131600	21294838660	19030	19030	19040	19030	570
399	20231220	131500	21283989540	19030	19030	19040	19030	178
400	20231220	131400	21280601690	19030	19020	19030	19020	548
401	20231220	131300	21270173480	19020	19020	19020	19020	471
402	20231220	131200	21261215060	19020	19030	19030	19000	3380
403	20231220	131100	21196972500	19030	19040	19040	19030	1490
404	20231220	131000	21168617730	19040	19040	19040	19030	202
405	20231220	130900	21164771900	19040	19050	19050	19030	493
406	20231220	130800	21155385170	19040	19020	19040	19020	740
407	20231220	130700	21141304180	19030	19030	19030	19020	2991
408	20231220	130600	21084385890	19030	19020	19030	19020	2865
409	20231220	130500	21029893050	19020	19010	19020	19010	158
410	20231220	130400	21026888970	19010	19010	19010	18990	6209
411	20231220	130300	20908933930	19020	19010	19030	19010	1533
412	20231220	130200	20879777720	19010	19020	19020	19010	368
413	20231220	130100	20872778670	19020	19000	19020	19000	484
414	20231220	130000	20863578110	19010	19000	19010	19000	1624
415	20231220	125900	20832721590	19010	18970	19010	18960	2306
416	20231220	125800	20788920290	18970	18960	18980	18960	715
417	20231220	125700	20775358470	18960	18980	18990	18940	1483
418	20231220	125600	20747246840	18990	18970	18990	18970	1458
419	20231220	125500	20719566670	18960	18940	18970	18920	7133
420	20231220	125400	20584423000	18950	18940	18950	18930	1641
421	20231220	125300	20553349250	18940	18970	18970	18940	4298
422	20231220	125200	20471884510	18970	18990	18990	18970	3145
423	20231220	125100	20412195500	18980	19010	19010	18980	6758
424	20231220	125000	20283873020	19010	19010	19020	19000	1594
425	20231220	124900	20253574980	19010	19030	19030	19010	1602
426	20231220	124800	20223106990	19030	19050	19050	19030	1884
427	20231220	124700	20187236140	19050	19050	19050	19050	82
428	20231220	124600	20185674040	19050	19040	19050	19030	99
429	20231220	124500	20183789180	19040	19040	19040	19030	358
430	20231220	124400	20176973070	19040	19040	19050	19020	1434
431	20231220	124300	20149683240	19030	19040	19040	19030	1400
432	20231220	124200	20123031120	19040	19070	19070	19030	2702
433	20231220	124100	20071543710	19070	19090	19090	19070	573
434	20231220	124000	20060614540	19090	19080	19090	19080	1031
435	20231220	123900	20040937820	19080	19070	19080	19060	871
436	20231220	123800	20024330520	19060	19050	19100	19050	1276
437	20231220	123700	19999995390	19050	19040	19060	19000	20851
438	20231220	123600	19603677890	19040	19030	19050	19030	3092
439	20231220	123500	19544835160	19030	19050	19060	19030	9228
440	20231220	123400	19369076600	19060	19090	19090	19060	4048
441	20231220	123300	19291881690	19100	19110	19110	19080	833
442	20231220	123200	19275976440	19100	19090	19110	19090	799
443	20231220	123100	19260714300	19100	19090	19100	19070	2242
444	20231220	123000	19217932760	19080	19110	19110	19080	979
445	20231220	122900	19199250870	19100	19090	19100	19080	2359
446	20231220	122800	19154216560	19090	19080	19090	19080	887
447	20231220	122700	19137288030	19080	19110	19110	19080	1641
448	20231220	122600	19105965480	19100	19100	19110	19100	308
449	20231220	122500	19100082050	19110	19100	19110	19100	685
450	20231220	122400	19086998490	19100	19110	19110	19100	725
451	20231220	122300	19073149360	19110	19110	19120	19110	1066
452	20231220	122200	19052778000	19110	19110	19120	19110	569
453	20231220	122100	19041899370	19110	19110	19120	19110	368
454	20231220	122000	19034866430	19110	19100	19110	19100	451
455	20231220	121900	19026250320	19100	19060	19100	19060	5842
456	20231220	121800	18914773750	19060	19070	19080	19060	928
457	20231220	121700	18897075850	19070	19080	19090	19070	1164
458	20231220	121600	18874870740	19090	19090	19090	19080	817
459	20231220	121500	18859274810	19080	19060	19090	19060	1694
460	20231220	121400	18826963120	19060	19080	19080	19050	4512
461	20231220	121300	18740958530	19080	19090	19090	19080	646
462	20231220	121200	18728629460	19090	19110	19110	19090	670
463	20231220	121100	18715831960	19110	19110	19120	19100	467
464	20231220	121000	18706911160	19110	19110	19120	19110	500
465	20231220	120900	18697354710	19120	19140	19140	19110	1784
466	20231220	120800	18663218120	19150	19160	19170	19150	711
467	20231220	120700	18649601680	19160	19150	19160	19150	874
468	20231220	120600	18632858290	19140	19150	19170	19140	1066
469	20231220	120500	18612426770	19150	19170	19180	19140	1588
470	20231220	120400	18581990140	19170	19150	19170	19150	501
471	20231220	120300	18572388770	19130	19090	19130	19090	13681
472	20231220	120200	18311088850	19090	19100	19100	19090	1746
473	20231220	120100	18277750240	19110	19110	19110	19100	728
474	20231220	120000	18263844530	19110	19080	19110	19080	1936
475	20231220	115900	18226895150	19080	19080	19090	19080	2174
476	20231220	115800	18185409900	19080	19120	19120	19080	10232
477	20231220	115700	17989952330	19120	19140	19140	19120	2213
478	20231220	115600	17947624090	19140	19140	19140	19130	1238
479	20231220	115500	17923931190	19130	19140	19140	19130	771
480	20231220	115400	17909180550	19140	19150	19150	19130	2514
481	20231220	115300	17861061940	19160	19170	19170	19150	566
482	20231220	115200	17850217210	19170	19130	19170	19120	540
483	20231220	115100	17839877780	19130	19120	19130	19120	1778
484	20231220	115000	17805879400	19120	19120	19140	19120	3044
485	20231220	114900	17747666990	19120	19180	19190	19120	8552
486	20231220	114800	17583855110	19180	19180	19180	19180	899
487	20231220	114700	17566612290	19180	19200	19200	19180	440
488	20231220	114600	17558169740	19200	19190	19200	19180	335
489	20231220	114500	17551741170	19180	19170	19180	19170	1009
490	20231220	114400	17532390600	19180	19180	19180	19170	1297
491	20231220	114300	17507524260	19180	19170	19180	19170	370
492	20231220	114200	17500430360	19170	19170	19180	19170	221
493	20231220	114100	17496193770	19180	19200	19200	19170	3325
494	20231220	114000	17432412790	19190	19180	19190	19180	3318
495	20231220	113900	17368742350	19180	19180	19190	19180	1455
496	20231220	113800	17340834730	19180	19180	19180	19170	798
497	20231220	113700	17325531670	19180	19190	19190	19170	3706
498	20231220	113600	17254440410	19190	19200	19200	19190	740
499	20231220	113500	17240232920	19200	19200	19220	19200	10
500	20231220	113400	17240040900	19200	19200	19200	19190	992
501	20231220	113300	17220997160	19200	19180	19200	19180	640
502	20231220	113200	17208719900	19180	19180	19190	19180	4590
503	20231220	113100	17120682960	19180	19200	19200	19180	1306
504	20231220	113000	17095619510	19200	19210	19210	19200	1317
505	20231220	112900	17070326470	19210	19220	19220	19210	448
506	20231220	112800	17061715930	19220	19210	19230	19210	777
507	20231220	112700	17046782380	19210	19200	19220	19200	556
508	20231220	112600	17036104930	19200	19180	19200	19180	934
509	20231220	112500	17018188380	19180	19180	19180	19180	1878
510	20231220	112400	16982168340	19180	19180	19190	19180	547
511	20231220	112300	16971676240	19180	19180	19180	19180	316
512	20231220	112200	16965615360	19190	19180	19190	19170	1549
513	20231220	112100	16935914400	19180	19180	19180	19170	835
514	20231220	112000	16919899590	19180	19180	19180	19180	55
515	20231220	111900	16918844690	19200	19180	19200	19170	1012
516	20231220	111800	16899436640	19180	19180	19180	19170	551
517	20231220	111700	16888872230	19180	19190	19190	19170	1510
518	20231220	111600	16859909820	19190	19200	19200	19180	765
519	20231220	111500	16845233600	19200	19220	19220	19200	704
520	20231220	111400	16831711620	19220	19230	19230	19220	211
521	20231220	111300	16827655350	19220	19230	19230	19220	648
522	20231220	111200	16815197070	19230	19270	19270	19230	1552
523	20231220	111100	16785325060	19270	19300	19340	19270	3720
524	20231220	111000	16713516240	19290	19280	19290	19280	258
525	20231220	110900	16708540310	19280	19280	19280	19270	415
526	20231220	110800	16700540480	19280	19280	19300	19270	1609
527	20231220	110700	16669512390	19280	19240	19290	19240	828
528	20231220	110600	16653556270	19230	19210	19240	19210	2928
529	20231220	110500	16597231570	19210	19190	19230	19180	2773
530	20231220	110400	16543995490	19180	19180	19180	19170	337
531	20231220	110300	16537533900	19180	19180	19180	19180	337
532	20231220	110200	16531070240	19180	19190	19190	19180	818
533	20231220	110100	16515376010	19190	19160	19190	19160	1103
534	20231220	110000	16494223370	19170	19160	19170	19160	134
535	20231220	105900	16491655740	19170	19170	19170	19160	756
536	20231220	105800	16477169500	19170	19200	19200	19160	648
537	20231220	105700	16464739870	19190	19170	19190	19150	1061
538	20231220	105600	16444395780	19180	19150	19180	19140	1195
539	20231220	105500	16421503820	19140	19150	19190	19140	5972
540	20231220	105400	16307082350	19160	19170	19170	19160	802
541	20231220	105300	16291715930	19170	19180	19180	19170	1589
542	20231220	105200	16261244530	19180	19190	19190	19180	207
543	20231220	105100	16257272640	19190	19200	19200	19190	1617
544	20231220	105000	16226231380	19200	19200	19210	19190	2877
545	20231220	104900	16170992970	19210	19210	19220	19200	1632
546	20231220	104800	16139653290	19210	19230	19230	19200	1842
547	20231220	104700	16104259910	19220	19230	19230	19220	1206
548	20231220	104600	16081080120	19220	19230	19230	19220	1576
549	20231220	104500	16050787780	19220	19240	19240	19220	809
550	20231220	104400	16035232140	19240	19230	19240	19230	364
551	20231220	104300	16028230590	19230	19260	19260	19220	344
552	20231220	104200	16021613910	19250	19220	19250	19220	455
553	20231220	104100	16012860590	19230	19210	19230	19210	78
554	20231220	104000	16011362050	19210	19200	19230	19200	2293
555	20231220	103900	15967317500	19200	19210	19210	19200	1045
556	20231220	103800	15947244660	19210	19210	19230	19210	803
557	20231220	103700	15931812070	19210	19200	19220	19190	1625
558	20231220	103600	15900589730	19200	19220	19240	19200	1082
559	20231220	103500	15879789640	19220	19300	19310	19170	11504
560	20231220	103400	15658717260	19300	19300	19310	19300	1456
561	20231220	103300	15630613800	19300	19260	19300	19260	924
562	20231220	103200	15612797780	19260	19250	19260	19250	965
563	20231220	103100	15594216110	19250	19180	19270	19180	8459
564	20231220	103000	15431758150	19170	19150	19170	19100	20652
565	20231220	102900	15036918990	19150	19190	19190	19150	11745
566	20231220	102800	14811741110	19200	19200	19220	19190	5241
567	20231220	102700	14711132810	19220	19210	19240	19200	4461
568	20231220	102600	14625435350	19210	19240	19250	19210	3264
569	20231220	102500	14562711020	19250	19270	19270	19250	727
570	20231220	102400	14548705980	19270	19240	19280	19240	1587
571	20231220	102300	14518155920	19240	19250	19300	19220	7241
572	20231220	102200	14378759480	19250	19270	19280	19250	2237
573	20231220	102100	14335663190	19260	19280	19290	19260	725
574	20231220	102000	14321685340	19280	19260	19300	19260	1370
575	20231220	101900	14295273680	19260	19220	19270	19210	2475
576	20231220	101800	14247673050	19230	19280	19300	19230	5338
577	20231220	101700	14144948790	19280	19330	19330	19250	7460
578	20231220	101600	14001154740	19330	19380	19380	19230	16621
579	20231220	101500	13680668800	19380	19430	19430	19380	1308
580	20231220	101400	13655272070	19430	19400	19450	19390	8588
581	20231220	101300	13488470490	19410	19430	19440	19410	1259
582	20231220	101200	13464023790	19430	19420	19450	19420	1210
583	20231220	101100	13440490590	19450	19400	19450	19400	224
584	20231220	101000	13436136840	19470	19380	19470	19380	1814
585	20231220	100900	13400939380	19390	19390	19400	19380	509
586	20231220	100800	13391071470	19390	19340	19390	19340	833
587	20231220	100700	13374931000	19360	19340	19380	19290	19215
588	20231220	100600	13003964780	19340	19450	19450	19340	5375
589	20231220	100500	12899730760	19420	19420	19530	19420	23614
590	20231220	100400	12440175810	19410	19370	19410	19360	1443
591	20231220	100300	12412209390	19370	19400	19400	19360	1590
592	20231220	100200	12381391260	19380	19360	19380	19360	976
593	20231220	100100	12362485340	19360	19400	19400	19350	2385
594	20231220	100000	12316272450	19410	19420	19420	19400	6128
595	20231220	095900	12197324970	19420	19440	19450	19400	3495
596	20231220	095800	12129447880	19440	19410	19460	19400	849
597	20231220	095700	12112960750	19460	19390	19460	19390	1808
598	20231220	095600	12077881110	19380	19390	19400	19380	1807
599	20231220	095500	12042843120	19390	19360	19400	19360	816
600	20231220	095400	12027033410	19360	19350	19380	19340	2533
601	20231220	095300	11977985820	19350	19340	19350	19330	1744
602	20231220	095200	11944265200	19340	19340	19340	19330	2393
603	20231220	095100	11897997890	19340	19330	19340	19330	527
604	20231220	095000	11887806510	19330	19300	19340	19300	1468
605	20231220	094900	11859451580	19290	19300	19300	19290	1158
606	20231220	094800	11837107910	19300	19300	19300	19290	1129
607	20231220	094700	11815318260	19300	19290	19320	19270	6887
608	20231220	094600	11682454340	19290	19300	19320	19290	4762
609	20231220	094500	11590553910	19300	19360	19370	19300	2232
610	20231220	094400	11547387110	19360	19360	19370	19350	1799
611	20231220	094300	11512549150	19360	19340	19370	19310	2407
612	20231220	094200	11465964760	19310	19320	19330	19290	8262
613	20231220	094100	11306386210	19330	19350	19400	19300	6222
614	20231220	094000	11186044490	19370	19420	19430	19360	7424
615	20231220	093900	11042053540	19430	19510	19520	19430	5726
616	20231220	093800	10930619900	19510	19480	19530	19480	5224
617	20231220	093700	10828697520	19480	19490	19500	19480	1372
618	20231220	093600	10801958590	19490	19490	19500	19480	1780
619	20231220	093500	10767273890	19490	19450	19500	19450	2475
620	20231220	093400	10719069940	19440	19470	19500	19440	5358
621	20231220	093300	10614705210	19470	19490	19490	19470	3986
622	20231220	093200	10537057280	19500	19530	19540	19490	3711
623	20231220	093100	10464651790	19530	19500	19540	19480	12944
624	20231220	093000	10212238370	19510	19590	19590	19500	13623
625	20231220	092900	9945891140	19590	19660	19660	19590	8773
626	20231220	092800	9773731580	19670	19680	19690	19650	3733
627	20231220	092700	9700285730	19680	19750	19760	19680	5408
628	20231220	092600	9593698020	19760	19690	19770	19690	13017
629	20231220	092500	9336696930	19680	19660	19680	19600	15532
630	20231220	092400	9031847110	19660	19710	19730	19660	11015
631	20231220	092300	8814999900	19710	19700	19740	19680	14577
632	20231220	092200	8527810500	19710	19690	19750	19690	13046
633	20231220	092100	8270397860	19690	19680	19700	19670	12084
634	20231220	092000	8032555590	19670	19680	19680	19630	7865
635	20231220	091900	7877954440	19680	19740	19770	19660	15154
636	20231220	091800	7579355730	19770	19800	19820	19630	24014
637	20231220	091700	7105721820	19800	19890	19890	19790	15798
638	20231220	091600	6792304200	19890	19680	19910	19660	70443
639	20231220	091500	5395359990	19670	19560	19680	19560	12360
640	20231220	091400	5152710960	19560	19490	19590	19490	3333
641	20231220	091300	5087592470	19490	19440	19540	19420	10071
642	20231220	091200	4891400220	19440	19570	19640	19440	12836
643	20231220	091100	4640390420	19590	19610	19720	19580	37582
644	20231220	091000	3901809280	19630	19680	19690	19570	18686
645	20231220	090900	3535129130	19680	19370	19730	19370	35949
646	20231220	090800	2830684480	19370	19310	19380	19310	3787
647	20231220	090700	2757454720	19310	19360	19390	19310	7127
648	20231220	090600	2619605900	19360	19490	19510	19350	17358
649	20231220	090500	2282291990	19480	19460	19500	19450	11436
650	20231220	090400	2059482310	19450	19440	19590	19410	27996
651	20231220	090300	1514320860	19430	19350	19450	19350	14305
652	20231220	090200	1236614850	19350	19200	19390	19190	15765
653	20231220	090100	932141790	19210	19120	19310	19100	15611
654	20231220	090000	632173740	19120	19050	19210	19050	31641