KissMeData/088980/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195500	9245263160	12550	12550	12550	12550	14794
3	20231221	195400	9245263160	12550	12550	12550	12550	0
4	20231221	195300	9245263160	12550	12550	12550	12550	0
5	20231221	195200	9245263160	12550	12550	12550	12550	0
6	20231221	195100	9245263160	12550	12550	12550	12550	0
7	20231221	195000	9245263160	12550	12550	12550	12550	0
8	20231221	194900	9245263160	12550	12550	12550	12550	0
9	20231221	194800	9245263160	12550	12550	12550	12550	0
10	20231221	194700	9245263160	12550	12550	12550	12550	0
11	20231221	194600	9245263160	12550	12550	12550	12550	0
12	20231221	194500	9245263160	12550	12550	12550	12550	0
13	20231221	194400	9245263160	12550	12550	12550	12550	0
14	20231221	194300	9245263160	12550	12550	12550	12550	0
15	20231221	194200	9245263160	12550	12550	12550	12550	0
16	20231221	194100	9245263160	12550	12550	12550	12550	0
17	20231221	194000	9245263160	12550	12550	12550	12550	0
18	20231221	193900	9245263160	12550	12550	12550	12550	0
19	20231221	193800	9245263160	12550	12550	12550	12550	0
20	20231221	193700	9245263160	12550	12550	12550	12550	0
21	20231221	193600	9245263160	12550	12550	12550	12550	0
22	20231221	193500	9245263160	12550	12550	12550	12550	0
23	20231221	193400	9245263160	12550	12550	12550	12550	0
24	20231221	193300	9245263160	12550	12550	12550	12550	0
25	20231221	193200	9245263160	12550	12550	12550	12550	0
26	20231221	193100	9245263160	12550	12550	12550	12550	0
27	20231221	193000	9245263160	12550	12550	12550	12550	0
28	20231221	192900	9245263160	12550	12550	12550	12550	0
29	20231221	192800	9245263160	12550	12550	12550	12550	0
30	20231221	192700	9245263160	12550	12550	12550	12550	0
31	20231221	192600	9245263160	12550	12550	12550	12550	0
32	20231221	192500	9245263160	12550	12550	12550	12550	14794
33	20231221	192400	9245263160	12550	12550	12550	12550	0
34	20231221	192300	9245263160	12550	12550	12550	12550	0
35	20231221	192200	9245263160	12550	12550	12550	12550	0
36	20231221	192100	9245263160	12550	12550	12550	12550	0
37	20231221	192000	9245263160	12550	12550	12550	12550	0
38	20231221	191900	9245263160	12550	12550	12550	12550	0
39	20231221	191800	9245263160	12550	12550	12550	12550	0
40	20231221	191700	9245263160	12550	12550	12550	12550	0
41	20231221	191600	9245263160	12550	12550	12550	12550	0
42	20231221	191500	9245263160	12550	12550	12550	12550	0
43	20231221	191400	9245263160	12550	12550	12550	12550	0
44	20231221	191300	9245263160	12550	12550	12550	12550	0
45	20231221	191200	9245263160	12550	12550	12550	12550	0
46	20231221	191100	9245263160	12550	12550	12550	12550	0
47	20231221	191000	9245263160	12550	12550	12550	12550	0
48	20231221	190900	9245263160	12550	12550	12550	12550	0
49	20231221	190800	9245263160	12550	12550	12550	12550	0
50	20231221	190700	9245263160	12550	12550	12550	12550	0
51	20231221	190600	9245263160	12550	12550	12550	12550	0
52	20231221	190500	9245263160	12550	12550	12550	12550	0
53	20231221	190400	9245263160	12550	12550	12550	12550	0
54	20231221	190300	9245263160	12550	12550	12550	12550	0
55	20231221	190200	9245263160	12550	12550	12550	12550	0
56	20231221	190100	9245263160	12550	12550	12550	12550	0
57	20231221	190000	9245263160	12550	12550	12550	12550	0
58	20231221	185900	9245263160	12550	12550	12550	12550	0
59	20231221	185800	9245263160	12550	12550	12550	12550	0
60	20231221	185700	9245263160	12550	12550	12550	12550	0
61	20231221	185600	9245263160	12550	12550	12550	12550	0
62	20231221	185500	9245263160	12550	12550	12550	12550	14794
63	20231221	185400	9245263160	12550	12550	12550	12550	0
64	20231221	185300	9245263160	12550	12550	12550	12550	0
65	20231221	185200	9245263160	12550	12550	12550	12550	0
66	20231221	185100	9245263160	12550	12550	12550	12550	0
67	20231221	185000	9245263160	12550	12550	12550	12550	0
68	20231221	184900	9245263160	12550	12550	12550	12550	0
69	20231221	184800	9245263160	12550	12550	12550	12550	0
70	20231221	184700	9245263160	12550	12550	12550	12550	0
71	20231221	184600	9245263160	12550	12550	12550	12550	0
72	20231221	184500	9245263160	12550	12550	12550	12550	0
73	20231221	184400	9245263160	12550	12550	12550	12550	0
74	20231221	184300	9245263160	12550	12550	12550	12550	0
75	20231221	184200	9245263160	12550	12550	12550	12550	0
76	20231221	184100	9245263160	12550	12550	12550	12550	0
77	20231221	184000	9245263160	12550	12550	12550	12550	0
78	20231221	183900	9245263160	12550	12550	12550	12550	0
79	20231221	183800	9245263160	12550	12550	12550	12550	0
80	20231221	183700	9245263160	12550	12550	12550	12550	0
81	20231221	183600	9245263160	12550	12550	12550	12550	0
82	20231221	183500	9245263160	12550	12550	12550	12550	0
83	20231221	183400	9245263160	12550	12550	12550	12550	0
84	20231221	183300	9245263160	12550	12550	12550	12550	0
85	20231221	183200	9245263160	12550	12550	12550	12550	0
86	20231221	183100	9245263160	12550	12550	12550	12550	0
87	20231221	183000	9245263160	12550	12550	12550	12550	0
88	20231221	182900	9245263160	12550	12550	12550	12550	0
89	20231221	182800	9245263160	12550	12550	12550	12550	0
90	20231221	182700	9245263160	12550	12550	12550	12550	0
91	20231221	182600	9245263160	12550	12550	12550	12550	0
92	20231221	182500	9245263160	12550	12550	12550	12550	14794
93	20231221	182400	9245263160	12550	12550	12550	12550	0
94	20231221	182300	9245263160	12550	12550	12550	12550	0
95	20231221	182200	9245263160	12550	12550	12550	12550	0
96	20231221	182100	9245263160	12550	12550	12550	12550	0
97	20231221	182000	9245263160	12550	12550	12550	12550	0
98	20231221	181900	9245263160	12550	12550	12550	12550	0
99	20231221	181800	9245263160	12550	12550	12550	12550	0
100	20231221	181700	9245263160	12550	12550	12550	12550	0
101	20231221	181600	9245263160	12550	12550	12550	12550	0
102	20231221	181500	9245263160	12550	12550	12550	12550	0
103	20231221	181400	9245263160	12550	12550	12550	12550	0
104	20231221	181300	9245263160	12550	12550	12550	12550	0
105	20231221	181200	9245263160	12550	12550	12550	12550	0
106	20231221	181100	9245263160	12550	12550	12550	12550	0
107	20231221	181000	9245263160	12550	12550	12550	12550	0
108	20231221	180900	9245263160	12550	12550	12550	12550	0
109	20231221	180800	9245263160	12550	12550	12550	12550	0
110	20231221	180700	9245263160	12550	12550	12550	12550	0
111	20231221	180600	9245263160	12550	12550	12550	12550	0
112	20231221	180500	9245263160	12550	12550	12550	12550	0
113	20231221	180400	9245263160	12550	12550	12550	12550	0
114	20231221	180300	9245263160	12550	12550	12550	12550	0
115	20231221	180200	9245263160	12550	12550	12550	12550	0
116	20231221	180100	9245263160	12550	12550	12550	12550	0
117	20231221	180000	9245263160	12550	12550	12550	12550	0
118	20231221	175900	9245263160	12550	12550	12550	12550	0
119	20231221	175800	9245263160	12550	12550	12550	12550	0
120	20231221	175700	9245263160	12550	12550	12550	12550	0
121	20231221	175600	9245263160	12550	12550	12550	12550	0
122	20231221	175500	9245263160	12550	12550	12550	12550	14794
123	20231221	175400	9245263160	12550	12550	12550	12550	0
124	20231221	175300	9245263160	12550	12550	12550	12550	0
125	20231221	175200	9245263160	12550	12550	12550	12550	0
126	20231221	175100	9245263160	12550	12550	12550	12550	0
127	20231221	175000	9245263160	12550	12550	12550	12550	0
128	20231221	174900	9245263160	12550	12550	12550	12550	0
129	20231221	174800	9245263160	12550	12550	12550	12550	0
130	20231221	174700	9245263160	12550	12550	12550	12550	0
131	20231221	174600	9245263160	12550	12550	12550	12550	0
132	20231221	174500	9245263160	12550	12550	12550	12550	0
133	20231221	174400	9245263160	12550	12550	12550	12550	0
134	20231221	174300	9245263160	12550	12550	12550	12550	0
135	20231221	174200	9245263160	12550	12550	12550	12550	0
136	20231221	174100	9245263160	12550	12550	12550	12550	0
137	20231221	174000	9245263160	12550	12550	12550	12550	0
138	20231221	173900	9245263160	12550	12550	12550	12550	0
139	20231221	173800	9245263160	12550	12550	12550	12550	0
140	20231221	173700	9245263160	12550	12550	12550	12550	0
141	20231221	173600	9245263160	12550	12550	12550	12550	0
142	20231221	173500	9245263160	12550	12550	12550	12550	0
143	20231221	173400	9245263160	12550	12550	12550	12550	0
144	20231221	173300	9245263160	12550	12550	12550	12550	0
145	20231221	173200	9245263160	12550	12550	12550	12550	0
146	20231221	173100	9245263160	12550	12550	12550	12550	0
147	20231221	173000	9245263160	12550	12550	12550	12550	0
148	20231221	172900	9245263160	12550	12550	12550	12550	0
149	20231221	172800	9245263160	12550	12550	12550	12550	0
150	20231221	172700	9245263160	12550	12550	12550	12550	0
151	20231221	172600	9245263160	12550	12550	12550	12550	0
152	20231221	172500	9245263160	12550	12550	12550	12550	14794
153	20231221	172400	9245263160	12550	12550	12550	12550	0
154	20231221	172300	9245263160	12550	12550	12550	12550	0
155	20231221	172200	9245263160	12550	12550	12550	12550	0
156	20231221	172100	9245263160	12550	12550	12550	12550	0
157	20231221	172000	9245263160	12550	12550	12550	12550	0
158	20231221	171900	9245263160	12550	12550	12550	12550	0
159	20231221	171800	9245263160	12550	12550	12550	12550	0
160	20231221	171700	9245263160	12550	12550	12550	12550	0
161	20231221	171600	9245263160	12550	12550	12550	12550	0
162	20231221	171500	9245263160	12550	12550	12550	12550	0
163	20231221	171400	9245263160	12550	12550	12550	12550	0
164	20231221	171300	9245263160	12550	12550	12550	12550	0
165	20231221	171200	9245263160	12550	12550	12550	12550	0
166	20231221	171100	9245263160	12550	12550	12550	12550	0
167	20231221	171000	9245263160	12550	12550	12550	12550	0
168	20231221	170900	9245263160	12550	12550	12550	12550	0
169	20231221	170800	9245263160	12550	12550	12550	12550	0
170	20231221	170700	9245263160	12550	12550	12550	12550	0
171	20231221	170600	9245263160	12550	12550	12550	12550	0
172	20231221	170500	9245263160	12550	12550	12550	12550	0
173	20231221	170400	9245263160	12550	12550	12550	12550	0
174	20231221	170300	9245263160	12550	12550	12550	12550	0
175	20231221	170200	9245263160	12550	12550	12550	12550	0
176	20231221	170100	9245263160	12550	12550	12550	12550	0
177	20231221	170000	9245263160	12550	12550	12550	12550	0
178	20231221	165900	9245263160	12550	12550	12550	12550	0
179	20231221	165800	9245263160	12550	12550	12550	12550	0
180	20231221	165700	9245263160	12550	12550	12550	12550	0
181	20231221	165600	9245263160	12550	12550	12550	12550	0
182	20231221	165500	9245263160	12550	12550	12550	12550	14794
183	20231221	165400	9245263160	12550	12550	12550	12550	0
184	20231221	165300	9245263160	12550	12550	12550	12550	0
185	20231221	165200	9245263160	12550	12550	12550	12550	0
186	20231221	165100	9245263160	12550	12550	12550	12550	0
187	20231221	165000	9245263160	12550	12550	12550	12550	0
188	20231221	164900	9245263160	12550	12550	12550	12550	0
189	20231221	164800	9245263160	12550	12550	12550	12550	0
190	20231221	164700	9245263160	12550	12550	12550	12550	0
191	20231221	164600	9245263160	12550	12550	12550	12550	0
192	20231221	164500	9245263160	12550	12550	12550	12550	0
193	20231221	164400	9245263160	12550	12550	12550	12550	0
194	20231221	164300	9245263160	12550	12550	12550	12550	0
195	20231221	164200	9245263160	12550	12550	12550	12550	0
196	20231221	164100	9245263160	12550	12550	12550	12550	0
197	20231221	164000	9245263160	12550	12550	12550	12550	0
198	20231221	163900	9245263160	12550	12550	12550	12550	0
199	20231221	163800	9245263160	12550	12550	12550	12550	0
200	20231221	163700	9245263160	12550	12550	12550	12550	0
201	20231221	163600	9245263160	12550	12550	12550	12550	0
202	20231221	163500	9245263160	12550	12550	12550	12550	0
203	20231221	163400	9245263160	12550	12550	12550	12550	0
204	20231221	163300	9245263160	12550	12550	12550	12550	0
205	20231221	163200	9245263160	12550	12550	12550	12550	0
206	20231221	163100	9245263160	12550	12550	12550	12550	0
207	20231221	163000	9245263160	12550	12550	12550	12550	0
208	20231221	162900	9245263160	12550	12550	12550	12550	0
209	20231221	162800	9245263160	12550	12550	12550	12550	0
210	20231221	162700	9245263160	12550	12550	12550	12550	0
211	20231221	162600	9245263160	12550	12550	12550	12550	0
212	20231221	162500	9245263160	12550	12550	12550	12550	14794
213	20231221	162400	9245263160	12550	12550	12550	12550	0
214	20231221	162300	9245263160	12550	12550	12550	12550	0
215	20231221	162200	9245263160	12550	12550	12550	12550	0
216	20231221	162100	9245263160	12550	12550	12550	12550	0
217	20231221	162000	9245263160	12550	12550	12550	12550	0
218	20231221	161900	9245263160	12550	12550	12550	12550	0
219	20231221	161800	9245263160	12550	12550	12550	12550	0
220	20231221	161700	9245263160	12550	12550	12550	12550	0
221	20231221	161600	9245263160	12550	12550	12550	12550	0
222	20231221	161500	9245263160	12550	12550	12550	12550	0
223	20231221	161400	9245263160	12550	12550	12550	12550	0
224	20231221	161300	9245263160	12550	12550	12550	12550	0
225	20231221	161200	9245263160	12550	12550	12550	12550	0
226	20231221	161100	9245263160	12550	12550	12550	12550	0
227	20231221	161000	9245263160	12550	12550	12550	12550	0
228	20231221	160900	9245263160	12550	12550	12550	12550	0
229	20231221	160800	9245263160	12550	12550	12550	12550	0
230	20231221	160700	9245263160	12550	12550	12550	12550	0
231	20231221	160600	9245263160	12550	12550	12550	12550	0
232	20231221	160500	9245263160	12550	12550	12550	12550	0
233	20231221	160400	9245263160	12550	12550	12550	12550	0
234	20231221	160300	9245263160	12550	12550	12550	12550	0
235	20231221	160200	9245263160	12550	12550	12550	12550	0
236	20231221	160100	9245263160	12550	12550	12550	12550	0
237	20231221	160000	9245263160	12550	12550	12550	12550	0
238	20231221	155900	9245263160	12550	12550	12550	12550	0
239	20231221	155800	9245263160	12550	12550	12550	12550	0
240	20231221	155700	9245263160	12550	12550	12550	12550	0
241	20231221	155600	9245263160	12550	12550	12550	12550	0
242	20231221	155500	9245263160	12550	12550	12550	12550	14794
243	20231221	155400	9245263160	12550	12550	12550	12550	0
244	20231221	155300	9245263160	12550	12550	12550	12550	0
245	20231221	155200	9245263160	12550	12550	12550	12550	0
246	20231221	155100	9245263160	12550	12550	12550	12550	0
247	20231221	155000	9245263160	12550	12550	12550	12550	0
248	20231221	154900	9245263160	12550	12550	12550	12550	0
249	20231221	154800	9245263160	12550	12550	12550	12550	0
250	20231221	154700	9245263160	12550	12550	12550	12550	0
251	20231221	154600	9245263160	12550	12550	12550	12550	0
252	20231221	154500	9245263160	12550	12550	12550	12550	0
253	20231221	154400	9245263160	12550	12550	12550	12550	0
254	20231221	154300	9245263160	12550	12550	12550	12550	0
255	20231221	154200	9245263160	12550	12550	12550	12550	0
256	20231221	154100	9245263160	12550	12550	12550	12550	0
257	20231221	154000	9245263160	12550	12550	12550	12550	0
258	20231221	153900	9245263160	12550	12550	12550	12550	0
259	20231221	153800	9245263160	12550	12550	12550	12550	0
260	20231221	153700	9245263160	12550	12550	12550	12550	0
261	20231221	153600	9245263160	12550	12550	12550	12550	0
262	20231221	153500	9245263160	12550	12550	12550	12550	0
263	20231221	153400	9245263160	12550	12550	12550	12550	0
264	20231221	153300	9245263160	12550	12550	12550	12550	0
265	20231221	153200	9245263160	12550	12550	12550	12550	0
266	20231221	153100	9245263160	12550	12550	12550	12550	0
267	20231221	153000	9245263160	12550	12550	12550	12550	14794
268	20231221	152900	9059598460	12550	12550	12550	12550	0
269	20231221	152800	9059598460	12550	12550	12550	12550	0
270	20231221	152700	9059598460	12550	12550	12550	12550	0
271	20231221	152600	9059598460	12550	12550	12550	12550	0
272	20231221	152500	9059598460	12550	12550	12550	12550	0
273	20231221	152400	9059598460	12550	12550	12550	12550	0
274	20231221	152300	9059598460	12550	12550	12550	12550	0
275	20231221	152200	9059598460	12550	12550	12550	12550	0
276	20231221	152100	9059598460	12550	12550	12550	12550	0
277	20231221	152000	9059598460	12550	12550	12550	12550	0
278	20231221	151900	9059598460	12550	12550	12560	12550	2494
279	20231221	151800	9028294570	12560	12560	12560	12550	1334
280	20231221	151700	9011546090	12550	12560	12560	12550	404
281	20231221	151600	9006475090	12550	12550	12560	12550	267
282	20231221	151500	9003123400	12550	12550	12560	12550	3468
283	20231221	151400	8959575460	12560	12560	12560	12550	765
284	20231221	151300	8949968150	12560	12560	12560	12550	6237
285	20231221	151200	8871632500	12560	12560	12560	12550	390
286	20231221	151100	8866736120	12560	12560	12560	12550	12749
287	20231221	151000	8706717950	12550	12550	12550	12550	31150
288	20231221	150900	8315785450	12550	12540	12550	12540	492
289	20231221	150800	8309613420	12550	12550	12550	12540	1512
290	20231221	150700	8290643630	12540	12550	12550	12540	1313
291	20231221	150600	8274178070	12540	12540	12550	12540	2103
292	20231221	150500	8247786780	12550	12550	12550	12540	8897
293	20231221	150400	8136133340	12540	12550	12550	12540	1055
294	20231221	150300	8122895660	12540	12540	12550	12540	1498
295	20231221	150200	8104103000	12550	12550	12550	12540	5740
296	20231221	150100	8032069790	12550	12540	12550	12540	9995
297	20231221	150000	7906637120	12550	12540	12550	12540	2985
298	20231221	145900	7869176630	12540	12550	12550	12540	1692
299	20231221	145800	7847948600	12550	12550	12550	12540	2049
300	20231221	145700	7822233660	12540	12550	12550	12540	783
301	20231221	145600	7812409580	12550	12540	12550	12540	214
302	20231221	145500	7809724030	12550	12550	12550	12540	1798
303	20231221	145400	7787159500	12540	12540	12550	12540	844
304	20231221	145300	7776570240	12540	12540	12550	12540	936
305	20231221	145200	7764828800	12550	12540	12550	12540	397
306	20231221	145100	7759848690	12550	12540	12550	12540	314
307	20231221	145000	7755910470	12540	12550	12550	12540	458
308	20231221	144900	7750164690	12540	12540	12550	12540	958
309	20231221	144800	7738144900	12540	12540	12550	12540	754
310	20231221	144700	7728689240	12540	12540	12550	12540	735
311	20231221	144600	7719471800	12540	12550	12550	12540	2921
312	20231221	144500	7682817400	12540	12540	12550	12540	2357
313	20231221	144400	7653242640	12540	12540	12550	12540	667
314	20231221	144300	7644877870	12550	12540	12550	12540	348
315	20231221	144200	7640512870	12540	12540	12550	12540	1711
316	20231221	144100	7619056830	12550	12540	12550	12540	2880
317	20231221	144000	7582913410	12540	12540	12550	12540	273
318	20231221	143900	7579489970	12540	12540	12550	12540	237
319	20231221	143800	7576517780	12550	12540	12550	12540	176
320	20231221	143700	7574309820	12550	12550	12550	12540	550
321	20231221	143600	7567407950	12540	12550	12550	12540	753
322	20231221	143500	7557964070	12540	12540	12550	12540	722
323	20231221	143400	7548903630	12540	12550	12550	12540	13
324	20231221	143300	7548740530	12540	12550	12550	12540	1350
325	20231221	143200	7531803430	12550	12540	12550	12540	132
326	20231221	143100	7530147490	12550	12540	12550	12540	645
327	20231221	143000	7522058340	12540	12550	12550	12540	3420
328	20231221	142900	7479138370	12550	12540	12550	12540	190
329	20231221	142800	7476754470	12540	12540	12550	12540	745
330	20231221	142700	7467406940	12550	12540	12550	12540	1605
331	20231221	142600	7447270910	12540	12540	12550	12540	1399
332	20231221	142500	7429714720	12540	12550	12550	12540	1165
333	20231221	142400	7415105190	12540	12550	12550	12540	3103
334	20231221	142300	7376166050	12550	12550	12550	12540	100
335	20231221	142200	7374911120	12550	12540	12550	12540	336
336	20231221	142100	7370694930	12540	12540	12550	12540	11092
337	20231221	142000	7231599870	12550	12540	12550	12540	5442
338	20231221	141900	7163356760	12550	12540	12550	12540	483
339	20231221	141800	7157298300	12540	12550	12550	12540	310
340	20231221	141700	7153409510	12550	12540	12550	12540	5229
341	20231221	141600	7087786340	12540	12550	12550	12540	2031
342	20231221	141500	7062297390	12540	12550	12550	12540	165
343	20231221	141400	7060228090	12550	12540	12550	12540	692
344	20231221	141300	7051549270	12550	12540	12550	12540	1105
345	20231221	141200	7037691030	12540	12540	12550	12540	638
346	20231221	141100	7029690490	12540	12540	12550	12540	1866
347	20231221	141000	7006289190	12540	12540	12550	12540	557
348	20231221	140900	6999304380	12540	12550	12550	12540	106
349	20231221	140800	6997974970	12550	12550	12550	12540	750
350	20231221	140700	6988562510	12550	12540	12550	12540	20882
351	20231221	140600	6726501480	12540	12550	12550	12540	41
352	20231221	140500	6725987020	12550	12540	12550	12540	262
353	20231221	140400	6722700390	12550	12540	12550	12540	949
354	20231221	140300	6710799750	12540	12540	12550	12540	1013
355	20231221	140200	6698093380	12540	12540	12550	12540	1107
356	20231221	140100	6684211170	12540	12540	12550	12540	225
357	20231221	140000	6681389060	12540	12550	12550	12540	635
358	20231221	135900	6673423150	12550	12540	12550	12540	209
359	20231221	135800	6670800270	12550	12540	12550	12540	469
360	20231221	135700	6664917560	12550	12540	12550	12540	2071
361	20231221	135600	6638947080	12540	12540	12550	12540	280
362	20231221	135500	6635435460	12540	12550	12550	12540	1123
363	20231221	135400	6621352180	12550	12540	12550	12540	264
364	20231221	135300	6618040850	12540	12540	12550	12540	796
365	20231221	135200	6608057520	12540	12540	12550	12540	2427
366	20231221	135100	6577622310	12540	12550	12550	12540	3039
367	20231221	135000	6539492500	12540	12540	12550	12540	813
368	20231221	134900	6529296520	12550	12540	12550	12540	2205
369	20231221	134800	6501626050	12540	12540	12550	12540	1019
370	20231221	134700	6488847380	12540	12550	12550	12540	601
371	20231221	134600	6481310440	12550	12540	12550	12540	4483
372	20231221	134500	6425091980	12540	12550	12550	12540	97
373	20231221	134400	6423875330	12550	12550	12550	12540	214
374	20231221	134300	6421190280	12550	12540	12550	12540	2007
375	20231221	134200	6396019770	12540	12550	12550	12540	170
376	20231221	134100	6393887920	12550	12540	12550	12540	248
377	20231221	134000	6390777980	12540	12540	12550	12540	1852
378	20231221	133900	6367552990	12550	12540	12550	12540	1939
379	20231221	133800	6343237670	12550	12540	12550	12540	466
380	20231221	133700	6337392850	12540	12550	12550	12540	1367
381	20231221	133600	6320240500	12540	12550	12550	12540	212
382	20231221	133500	6317581840	12540	12540	12550	12540	289
383	20231221	133400	6313957730	12540	12540	12550	12540	405
384	20231221	133300	6308877770	12540	12550	12550	12540	314
385	20231221	133200	6304939150	12550	12540	12550	12540	866
386	20231221	133100	6294077230	12540	12540	12550	12540	680
387	20231221	133000	6285548780	12550	12540	12550	12540	3382
388	20231221	132900	6243125790	12550	12540	12550	12540	240
389	20231221	132800	6240115110	12550	12540	12550	12540	3051
390	20231221	132700	6201832980	12550	12550	12550	12540	450
391	20231221	132600	6196187310	12550	12550	12550	12540	1725
392	20231221	132500	6174548870	12550	12540	12550	12540	605
393	20231221	132400	6166961400	12540	12550	12550	12540	351
394	20231221	132300	6162559670	12550	12550	12550	12540	959
395	20231221	132200	6150533000	12550	12550	12550	12540	345
396	20231221	132100	6146206010	12540	12540	12550	12540	125
397	20231221	132000	6144638110	12540	12540	12550	12540	506
398	20231221	131900	6138292250	12540	12550	12550	12540	669
399	20231221	131800	6129899710	12540	12550	12550	12540	2737
400	20231221	131700	6095576920	12540	12540	12550	12540	351
401	20231221	131600	6091175330	12550	12550	12550	12540	1408
402	20231221	131500	6073517340	12550	12540	12550	12540	2737
403	20231221	131400	6039172660	12540	12550	12550	12540	96
404	20231221	131300	6037968510	12540	12540	12550	12540	237
405	20231221	131200	6034996520	12540	12550	12550	12540	370
406	20231221	131100	6030356280	12540	12540	12550	12540	431
407	20231221	131000	6024947860	12540	12540	12550	12540	338
408	20231221	130900	6020708620	12540	12550	12550	12540	940
409	20231221	130800	6008916020	12550	12540	12550	12540	1138
410	20231221	130700	5994644170	12550	12540	12550	12540	2069
411	20231221	130600	5968698350	12550	12540	12550	12540	729
412	20231221	130500	5959555650	12540	12550	12550	12540	267
413	20231221	130400	5956207280	12550	12540	12550	12540	435
414	20231221	130300	5950749170	12540	12540	12550	12540	384
415	20231221	130200	5945933100	12550	12540	12550	12540	804
416	20231221	130100	5935849070	12540	12540	12550	12540	345
417	20231221	130000	5931522090	12550	12540	12550	12540	416
418	20231221	125900	5926305000	12540	12540	12550	12540	218
419	20231221	125800	5923571260	12540	12550	12550	12540	254
420	20231221	125700	5920385990	12550	12540	12550	12540	173
421	20231221	125600	5918215700	12550	12550	12550	12540	947
422	20231221	125500	5906338200	12550	12540	12550	12540	569
423	20231221	125400	5899198190	12550	12550	12550	12540	546
424	20231221	125300	5892346040	12540	12540	12550	12540	834
425	20231221	125200	5881886990	12540	12540	12550	12540	7900
426	20231221	125100	5782819460	12550	12540	12550	12540	1967
427	20231221	125000	5758146050	12540	12550	12550	12540	1791
428	20231221	124900	5735672410	12550	12550	12550	12540	750
429	20231221	124800	5726265350	12550	12540	12550	12540	2238
430	20231221	124700	5698200360	12540	12540	12550	12540	327
431	20231221	124600	5694099480	12540	12540	12550	12540	412
432	20231221	124500	5688932990	12540	12540	12550	12540	2666
433	20231221	124400	5655477840	12550	12540	12550	12540	193
434	20231221	124300	5653057220	12540	12540	12550	12540	235
435	20231221	124200	5650110110	12540	12550	12550	12540	1143
436	20231221	124100	5635773620	12540	12540	12550	12540	494
437	20231221	124000	5629576300	12540	12550	12550	12540	450
438	20231221	123900	5623932200	12540	12540	12550	12540	169
439	20231221	123800	5621812130	12550	12540	12550	12540	282
440	20231221	123700	5618275370	12540	12540	12550	12540	537
441	20231221	123600	5611539810	12550	12540	12550	12540	537
442	20231221	123500	5604805320	12540	12540	12550	12540	884
443	20231221	123400	5593718280	12550	12540	12550	12540	376
444	20231221	123300	5589003200	12540	12550	12550	12540	989
445	20231221	123200	5576591300	12550	12540	12550	12540	1516
446	20231221	123100	5557566170	12540	12540	12550	12540	1751
447	20231221	123000	5535592300	12540	12540	12550	12540	1282
448	20231221	122900	5519514490	12550	12540	12550	12540	77
449	20231221	122800	5518548800	12550	12540	12550	12540	710
450	20231221	122700	5509641170	12550	12540	12550	12540	3761
451	20231221	122600	5462475130	12550	12540	12550	12540	1026
452	20231221	122500	5449609080	12540	12540	12550	12540	239
453	20231221	122400	5446611570	12540	12540	12550	12540	4403
454	20231221	122300	5391356400	12550	12550	12550	12540	714
455	20231221	122200	5382397410	12550	12540	12550	12540	769
456	20231221	122100	5372749320	12540	12550	12550	12540	601
457	20231221	122000	5365211270	12540	12550	12550	12540	6535
458	20231221	121900	5283245620	12550	12550	12550	12540	1444
459	20231221	121800	5265124950	12540	12540	12550	12540	234
460	20231221	121700	5262190480	12550	12540	12550	12540	845
461	20231221	121600	5251588310	12540	12540	12550	12540	364
462	20231221	121500	5247023710	12540	12540	12550	12540	363
463	20231221	121400	5242471480	12550	12540	12550	12540	114
464	20231221	121300	5241041810	12540	12540	12550	12540	385
465	20231221	121200	5236213390	12550	12540	12550	12540	68
466	20231221	121100	5235360370	12540	12540	12550	12540	1906
467	20231221	121000	5211458810	12540	12540	12550	12540	957
468	20231221	120900	5199453100	12550	12540	12550	12540	178
469	20231221	120800	5197220870	12540	12550	12550	12540	205
470	20231221	120700	5194649900	12550	12550	12550	12540	297
471	20231221	120600	5190925170	12540	12550	12550	12540	139
472	20231221	120500	5189181760	12540	12540	12540	12540	76
473	20231221	120400	5188228720	12550	12540	12550	12540	1689
474	20231221	120300	5167038320	12540	12540	12550	12540	116
475	20231221	120200	5165582540	12550	12540	12550	12540	86
476	20231221	120100	5164503790	12540	12540	12540	12540	243
477	20231221	120000	5161456570	12550	12540	12550	12540	3747
478	20231221	115900	5114431790	12540	12540	12540	12540	573
479	20231221	115800	5107246370	12540	12540	12550	12540	397
480	20231221	115700	5102267770	12550	12540	12550	12540	537
481	20231221	115600	5095529310	12550	12550	12550	12540	677
482	20231221	115500	5087033540	12550	12540	12550	12540	920
483	20231221	115400	5075495550	12540	12540	12550	12540	1197
484	20231221	115300	5060485150	12540	12540	12550	12540	93
485	20231221	115200	5059318730	12540	12540	12550	12540	1421
486	20231221	115100	5041497260	12540	12540	12550	12540	114
487	20231221	115000	5040067630	12550	12540	12550	12540	229
488	20231221	114900	5037195850	12550	12550	12550	12540	87
489	20231221	114800	5036104740	12540	12550	12550	12540	231
490	20231221	114700	5033207920	12550	12550	12550	12540	2058
491	20231221	114600	5007381410	12550	12550	12550	12540	220
492	20231221	114500	5004621140	12540	12550	12550	12540	932
493	20231221	114400	4992928860	12550	12550	12550	12540	383
494	20231221	114300	4988122700	12550	12550	12560	12540	2398
495	20231221	114200	4958028290	12560	12550	12560	12540	27602
496	20231221	114100	4611615420	12550	12550	12550	12550	548
497	20231221	114000	4604738020	12550	12550	12560	12550	853
498	20231221	113900	4594031760	12550	12550	12560	12550	1127
499	20231221	113800	4579883650	12550	12550	12560	12550	753
500	20231221	113700	4570433460	12550	12550	12560	12550	292
501	20231221	113600	4566768460	12550	12550	12560	12550	610
502	20231221	113500	4559111280	12550	12550	12550	12550	113
503	20231221	113400	4557693130	12550	12560	12560	12550	10534
504	20231221	113300	4425489550	12560	12560	12560	12550	586
505	20231221	113200	4418133030	12560	12550	12560	12550	454
506	20231221	113100	4412435090	12550	12560	12560	12550	1384
507	20231221	113000	4395065400	12550	12550	12560	12550	1482
508	20231221	112900	4376466200	12550	12550	12560	12550	1021
509	20231221	112800	4363652600	12550	12550	12560	12550	1311
510	20231221	112700	4347199510	12550	12550	12560	12550	221
511	20231221	112600	4344425950	12550	12550	12560	12550	446
512	20231221	112500	4338828440	12550	12560	12560	12550	218
513	20231221	112400	4336092470	12550	12550	12560	12550	138
514	20231221	112300	4334360530	12550	12550	12560	12550	163
515	20231221	112200	4332314810	12550	12560	12560	12550	1021
516	20231221	112100	4319493310	12550	12550	12560	12550	577
517	20231221	112000	4312251950	12560	12550	12560	12550	376
518	20231221	111900	4307530330	12550	12550	12560	12550	280
519	20231221	111800	4304016240	12550	12560	12560	12550	781
520	20231221	111700	4294209490	12550	12560	12560	12550	303
521	20231221	111600	4290405040	12550	12550	12550	12550	183
522	20231221	111500	4288108390	12550	12550	12560	12550	250
523	20231221	111400	4284970680	12550	12550	12560	12550	596
524	20231221	111300	4277488900	12560	12550	12560	12550	202
525	20231221	111200	4274953750	12560	12550	12560	12550	878
526	20231221	111100	4263934350	12550	12560	12560	12550	1196
527	20231221	111000	4248914520	12550	12560	12560	12550	2151
528	20231221	110900	4221909470	12550	12560	12560	12550	543
529	20231221	110800	4215091800	12560	12550	12560	12550	542
530	20231221	110700	4208289090	12560	12550	12560	12550	2258
531	20231221	110600	4179930450	12550	12550	12560	12550	313
532	20231221	110500	4175999430	12560	12550	12560	12550	107
533	20231221	110400	4174656410	12550	12550	12560	12550	202
534	20231221	110300	4172120830	12560	12550	12560	12550	401
535	20231221	110200	4167088270	12550	12550	12560	12550	293
536	20231221	110100	4163409770	12550	12550	12560	12550	1148
537	20231221	110000	4149002030	12550	12560	12560	12550	76
538	20231221	105900	4148048180	12560	12560	12560	12560	2259
539	20231221	105800	4119675140	12550	12560	12560	12550	15
540	20231221	105700	4119486820	12550	12550	12550	12540	2547
541	20231221	105600	4087522080	12550	12550	12550	12550	782
542	20231221	105500	4077707980	12550	12550	12550	12540	342
543	20231221	105400	4073416360	12550	12550	12550	12540	264
544	20231221	105300	4070103680	12550	12550	12550	12540	3357
545	20231221	105200	4027997940	12550	12550	12550	12540	26558
546	20231221	105100	3694695480	12550	12550	12550	12540	229
547	20231221	105000	3691821570	12540	12550	12550	12540	189
548	20231221	104900	3689450180	12550	12550	12550	12540	8656
549	20231221	104800	3580830410	12540	12550	12550	12540	60
550	20231221	104700	3580077460	12550	12540	12550	12540	805
551	20231221	104600	3569976410	12550	12540	12550	12540	4250
552	20231221	104500	3516680510	12540	12550	12550	12540	1673
553	20231221	104400	3495699700	12540	12550	12550	12540	1944
554	20231221	104300	3471311880	12550	12550	12550	12540	7635
555	20231221	104200	3375548090	12550	12550	12550	12540	29
556	20231221	104100	3375184190	12540	12540	12550	12540	3906
557	20231221	104000	3326170420	12550	12540	12550	12540	396
558	20231221	103900	3321202820	12550	12550	12550	12540	256
559	20231221	103800	3317991280	12550	12550	12550	12540	2885
560	20231221	103700	3281798810	12550	12550	12550	12540	7168
561	20231221	103600	3191890880	12550	12550	12550	12540	325
562	20231221	103500	3187812680	12550	12550	12550	12540	950
563	20231221	103400	3175896240	12540	12540	12550	12540	286
564	20231221	103300	3172307580	12540	12540	12550	12540	145
565	20231221	103200	3170489170	12540	12550	12550	12540	265
566	20231221	103100	3167165970	12550	12550	12550	12540	269
567	20231221	103000	3163790710	12550	12550	12550	12540	1424
568	20231221	102900	3145919600	12550	12540	12550	12540	269
569	20231221	102800	3142545890	12550	12550	12550	12540	2454
570	20231221	102700	3111748620	12550	12540	12550	12540	460
571	20231221	102600	3105977720	12550	12550	12550	12540	5258
572	20231221	102500	3039989870	12550	12540	12550	12540	187
573	20231221	102400	3037644810	12540	12550	12550	12540	1212
574	20231221	102300	3022435460	12550	12550	12550	12540	534
575	20231221	102200	3015735870	12550	12540	12550	12540	1298
576	20231221	102100	2999447290	12550	12540	12550	12540	280
577	20231221	102000	2995934640	12540	12550	12550	12540	35522
578	20231221	101900	2550135630	12540	12540	12550	12540	972
579	20231221	101800	2537946730	12540	12550	12550	12540	775
580	20231221	101700	2528225410	12550	12540	12550	12540	360
581	20231221	101600	2523710440	12540	12540	12550	12540	356
582	20231221	101500	2519244860	12540	12540	12550	12540	1077
583	20231221	101400	2505738180	12550	12540	12550	12540	267
584	20231221	101300	2502388960	12540	12550	12550	12540	783
585	20231221	101200	2492564560	12550	12540	12550	12540	1114
586	20231221	101100	2478594440	12540	12550	12550	12540	402
587	20231221	101000	2473552660	12540	12550	12550	12540	4334
588	20231221	100900	2419161920	12550	12550	12550	12540	3681
589	20231221	100800	2372967630	12550	12550	12550	12540	1239
590	20231221	100700	2357419660	12550	12540	12550	12540	354
591	20231221	100600	2352979810	12540	12540	12550	12540	3612
592	20231221	100500	2307685260	12540	12540	12550	12540	1155
593	20231221	100400	2293192170	12540	12550	12550	12540	3012
594	20231221	100300	2255417730	12550	12540	12550	12540	650
595	20231221	100200	2247266140	12540	12540	12550	12540	1043
596	20231221	100100	2234179690	12540	12540	12550	12540	2078
597	20231221	100000	2208118920	12540	12540	12550	12540	652
598	20231221	095900	2199936920	12550	12550	12550	12550	47
599	20231221	095800	2199347070	12550	12550	12550	12540	897
600	20231221	095700	2188090590	12550	12550	12550	12540	10410
601	20231221	095600	2057446630	12550	12550	12550	12540	1279
602	20231221	095500	2041395240	12550	12550	12550	12540	424
603	20231221	095400	2036074520	12550	12550	12550	12540	105
604	20231221	095300	2034756820	12550	12540	12550	12540	773
605	20231221	095200	2025058660	12550	12540	12550	12540	2853
606	20231221	095100	1989281990	12540	12540	12540	12530	1212
607	20231221	095000	1974084020	12540	12540	12540	12530	2617
608	20231221	094900	1941267420	12540	12540	12540	12530	259
609	20231221	094800	1938020580	12540	12540	12540	12530	2914
610	20231221	094700	1901481330	12540	12550	12550	12540	5900
611	20231221	094600	1827495050	12550	12550	12550	12540	1630
612	20231221	094500	1807046370	12550	12550	12550	12540	5450
613	20231221	094400	1738651400	12550	12550	12550	12540	341
614	20231221	094300	1734374390	12550	12540	12550	12540	1625
615	20231221	094200	1713996620	12540	12540	12550	12540	2557
616	20231221	094100	1681922860	12540	12550	12550	12540	4778
617	20231221	094000	1621974690	12540	12550	12550	12540	1604
618	20231221	093900	1601849330	12550	12540	12550	12540	141
619	20231221	093800	1600080990	12540	12550	12550	12540	1065
620	20231221	093700	1586725670	12540	12550	12550	12540	3038
621	20231221	093600	1548618140	12550	12550	12550	12540	667
622	20231221	093500	1540250120	12540	12540	12550	12540	1984
623	20231221	093400	1515366740	12540	12550	12550	12540	840
624	20231221	093300	1504825450	12540	12540	12550	12540	2833
625	20231221	093200	1469295140	12550	12540	12550	12540	14813
626	20231221	093100	1283537860	12540	12540	12540	12530	9345
627	20231221	093000	1166397680	12540	12540	12540	12530	1825
628	20231221	092900	1143512920	12540	12540	12540	12530	990
629	20231221	092800	1131104120	12540	12540	12540	12530	513
630	20231221	092700	1124672570	12540	12540	12540	12530	1048
631	20231221	092600	1111532860	12540	12540	12540	12530	227
632	20231221	092500	1108686990	12540	12540	12540	12530	4060
633	20231221	092400	1057788360	12540	12540	12540	12530	815
634	20231221	092300	1047568980	12540	12530	12540	12530	2466
635	20231221	092200	1016650540	12530	12530	12540	12530	634
636	20231221	092100	1008705240	12540	12540	12540	12530	2853
637	20231221	092000	972928630	12540	12540	12540	12530	522
638	20231221	091900	966383490	12540	12530	12540	12530	395
639	20231221	091800	961433870	12540	12540	12540	12530	963
640	20231221	091700	949365960	12540	12530	12540	12530	178
641	20231221	091600	947134430	12530	12540	12540	12530	1301
642	20231221	091500	930830480	12540	12540	12540	12530	209
643	20231221	091400	928210130	12540	12530	12540	12530	102
644	20231221	091300	926931060	12530	12540	12540	12530	368
645	20231221	091200	922318830	12530	12530	12540	12530	2699
646	20231221	091100	888500350	12530	12530	12540	12530	789
647	20231221	091000	878612860	12540	12530	12540	12530	1967
648	20231221	090900	853964930	12530	12530	12540	12530	4279
649	20231221	090800	800333910	12540	12530	12540	12530	3300
650	20231221	090700	758983860	12530	12530	12530	12520	1227
651	20231221	090600	743610140	12530	12530	12540	12530	7515
652	20231221	090500	649443760	12540	12540	12540	12530	3153
653	20231221	090400	609921700	12540	12540	12540	12530	618
654	20231221	090300	602172030	12540	12530	12540	12530	2686
655	20231221	090200	568501210	12530	12530	12540	12520	998
656	20231221	090100	555996400	12520	12530	12530	12520	105
657	20231221	090000	554681780	12510	12550	12550	12490	44278