KissMeData/317830/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210400	1096604870	9840	9840	9840	9840	4522
3	20231215	210300	1096604870	9840	9840	9840	9840	0
4	20231215	210200	1096604870	9840	9840	9840	9840	0
5	20231215	210100	1096604870	9840	9840	9840	9840	0
6	20231215	210000	1096604870	9840	9840	9840	9840	0
7	20231215	205900	1096604870	9840	9840	9840	9840	0
8	20231215	205800	1096604870	9840	9840	9840	9840	0
9	20231215	205700	1096604870	9840	9840	9840	9840	0
10	20231215	205600	1096604870	9840	9840	9840	9840	0
11	20231215	205500	1096604870	9840	9840	9840	9840	0
12	20231215	205400	1096604870	9840	9840	9840	9840	0
13	20231215	205300	1096604870	9840	9840	9840	9840	0
14	20231215	205200	1096604870	9840	9840	9840	9840	0
15	20231215	205100	1096604870	9840	9840	9840	9840	0
16	20231215	205000	1096604870	9840	9840	9840	9840	0
17	20231215	204900	1096604870	9840	9840	9840	9840	0
18	20231215	204800	1096604870	9840	9840	9840	9840	0
19	20231215	204700	1096604870	9840	9840	9840	9840	0
20	20231215	204600	1096604870	9840	9840	9840	9840	0
21	20231215	204500	1096604870	9840	9840	9840	9840	0
22	20231215	204400	1096604870	9840	9840	9840	9840	0
23	20231215	204300	1096604870	9840	9840	9840	9840	0
24	20231215	204200	1096604870	9840	9840	9840	9840	0
25	20231215	204100	1096604870	9840	9840	9840	9840	0
26	20231215	204000	1096604870	9840	9840	9840	9840	0
27	20231215	203900	1096604870	9840	9840	9840	9840	0
28	20231215	203800	1096604870	9840	9840	9840	9840	0
29	20231215	203700	1096604870	9840	9840	9840	9840	0
30	20231215	203600	1096604870	9840	9840	9840	9840	0
31	20231215	203500	1096604870	9840	9840	9840	9840	0
32	20231215	203400	1096604870	9840	9840	9840	9840	4522
33	20231215	203300	1096604870	9840	9840	9840	9840	0
34	20231215	203200	1096604870	9840	9840	9840	9840	0
35	20231215	203100	1096604870	9840	9840	9840	9840	0
36	20231215	203000	1096604870	9840	9840	9840	9840	0
37	20231215	202900	1096604870	9840	9840	9840	9840	0
38	20231215	202800	1096604870	9840	9840	9840	9840	0
39	20231215	202700	1096604870	9840	9840	9840	9840	0
40	20231215	202600	1096604870	9840	9840	9840	9840	0
41	20231215	202500	1096604870	9840	9840	9840	9840	0
42	20231215	202400	1096604870	9840	9840	9840	9840	0
43	20231215	202300	1096604870	9840	9840	9840	9840	0
44	20231215	202200	1096604870	9840	9840	9840	9840	0
45	20231215	202100	1096604870	9840	9840	9840	9840	0
46	20231215	202000	1096604870	9840	9840	9840	9840	0
47	20231215	201900	1096604870	9840	9840	9840	9840	0
48	20231215	201800	1096604870	9840	9840	9840	9840	0
49	20231215	201700	1096604870	9840	9840	9840	9840	0
50	20231215	201600	1096604870	9840	9840	9840	9840	0
51	20231215	201500	1096604870	9840	9840	9840	9840	0
52	20231215	201400	1096604870	9840	9840	9840	9840	0
53	20231215	201300	1096604870	9840	9840	9840	9840	0
54	20231215	201200	1096604870	9840	9840	9840	9840	0
55	20231215	201100	1096604870	9840	9840	9840	9840	0
56	20231215	201000	1096604870	9840	9840	9840	9840	0
57	20231215	200900	1096604870	9840	9840	9840	9840	0
58	20231215	200800	1096604870	9840	9840	9840	9840	0
59	20231215	200700	1096604870	9840	9840	9840	9840	0
60	20231215	200600	1096604870	9840	9840	9840	9840	0
61	20231215	200500	1096604870	9840	9840	9840	9840	0
62	20231215	200400	1096604870	9840	9840	9840	9840	4522
63	20231215	200300	1096604870	9840	9840	9840	9840	0
64	20231215	200200	1096604870	9840	9840	9840	9840	0
65	20231215	200100	1096604870	9840	9840	9840	9840	0
66	20231215	200000	1096604870	9840	9840	9840	9840	0
67	20231215	195900	1096604870	9840	9840	9840	9840	0
68	20231215	195800	1096604870	9840	9840	9840	9840	0
69	20231215	195700	1096604870	9840	9840	9840	9840	0
70	20231215	195600	1096604870	9840	9840	9840	9840	0
71	20231215	195500	1096604870	9840	9840	9840	9840	0
72	20231215	195400	1096604870	9840	9840	9840	9840	0
73	20231215	195300	1096604870	9840	9840	9840	9840	0
74	20231215	195200	1096604870	9840	9840	9840	9840	0
75	20231215	195100	1096604870	9840	9840	9840	9840	0
76	20231215	195000	1096604870	9840	9840	9840	9840	0
77	20231215	194900	1096604870	9840	9840	9840	9840	0
78	20231215	194800	1096604870	9840	9840	9840	9840	0
79	20231215	194700	1096604870	9840	9840	9840	9840	0
80	20231215	194600	1096604870	9840	9840	9840	9840	0
81	20231215	194500	1096604870	9840	9840	9840	9840	0
82	20231215	194400	1096604870	9840	9840	9840	9840	0
83	20231215	194300	1096604870	9840	9840	9840	9840	0
84	20231215	194200	1096604870	9840	9840	9840	9840	0
85	20231215	194100	1096604870	9840	9840	9840	9840	0
86	20231215	194000	1096604870	9840	9840	9840	9840	0
87	20231215	193900	1096604870	9840	9840	9840	9840	0
88	20231215	193800	1096604870	9840	9840	9840	9840	0
89	20231215	193700	1096604870	9840	9840	9840	9840	0
90	20231215	193600	1096604870	9840	9840	9840	9840	0
91	20231215	193500	1096604870	9840	9840	9840	9840	0
92	20231215	193400	1096604870	9840	9840	9840	9840	4522
93	20231215	193300	1096604870	9840	9840	9840	9840	0
94	20231215	193200	1096604870	9840	9840	9840	9840	0
95	20231215	193100	1096604870	9840	9840	9840	9840	0
96	20231215	193000	1096604870	9840	9840	9840	9840	0
97	20231215	192900	1096604870	9840	9840	9840	9840	0
98	20231215	192800	1096604870	9840	9840	9840	9840	0
99	20231215	192700	1096604870	9840	9840	9840	9840	0
100	20231215	192600	1096604870	9840	9840	9840	9840	0
101	20231215	192500	1096604870	9840	9840	9840	9840	0
102	20231215	192400	1096604870	9840	9840	9840	9840	0
103	20231215	192300	1096604870	9840	9840	9840	9840	0
104	20231215	192200	1096604870	9840	9840	9840	9840	0
105	20231215	192100	1096604870	9840	9840	9840	9840	0
106	20231215	192000	1096604870	9840	9840	9840	9840	0
107	20231215	191900	1096604870	9840	9840	9840	9840	0
108	20231215	191800	1096604870	9840	9840	9840	9840	0
109	20231215	191700	1096604870	9840	9840	9840	9840	0
110	20231215	191600	1096604870	9840	9840	9840	9840	0
111	20231215	191500	1096604870	9840	9840	9840	9840	0
112	20231215	191400	1096604870	9840	9840	9840	9840	0
113	20231215	191300	1096604870	9840	9840	9840	9840	0
114	20231215	191200	1096604870	9840	9840	9840	9840	0
115	20231215	191100	1096604870	9840	9840	9840	9840	0
116	20231215	191000	1096604870	9840	9840	9840	9840	0
117	20231215	190900	1096604870	9840	9840	9840	9840	0
118	20231215	190800	1096604870	9840	9840	9840	9840	0
119	20231215	190700	1096604870	9840	9840	9840	9840	0
120	20231215	190600	1096604870	9840	9840	9840	9840	0
121	20231215	190500	1096604870	9840	9840	9840	9840	0
122	20231215	190400	1096604870	9840	9840	9840	9840	4522
123	20231215	190300	1096604870	9840	9840	9840	9840	0
124	20231215	190200	1096604870	9840	9840	9840	9840	0
125	20231215	190100	1096604870	9840	9840	9840	9840	0
126	20231215	190000	1096604870	9840	9840	9840	9840	0
127	20231215	185900	1096604870	9840	9840	9840	9840	0
128	20231215	185800	1096604870	9840	9840	9840	9840	0
129	20231215	185700	1096604870	9840	9840	9840	9840	0
130	20231215	185600	1096604870	9840	9840	9840	9840	0
131	20231215	185500	1096604870	9840	9840	9840	9840	0
132	20231215	185400	1096604870	9840	9840	9840	9840	0
133	20231215	185300	1096604870	9840	9840	9840	9840	0
134	20231215	185200	1096604870	9840	9840	9840	9840	0
135	20231215	185100	1096604870	9840	9840	9840	9840	0
136	20231215	185000	1096604870	9840	9840	9840	9840	0
137	20231215	184900	1096604870	9840	9840	9840	9840	0
138	20231215	184800	1096604870	9840	9840	9840	9840	0
139	20231215	184700	1096604870	9840	9840	9840	9840	0
140	20231215	184600	1096604870	9840	9840	9840	9840	0
141	20231215	184500	1096604870	9840	9840	9840	9840	0
142	20231215	184400	1096604870	9840	9840	9840	9840	0
143	20231215	184300	1096604870	9840	9840	9840	9840	0
144	20231215	184200	1096604870	9840	9840	9840	9840	0
145	20231215	184100	1096604870	9840	9840	9840	9840	0
146	20231215	184000	1096604870	9840	9840	9840	9840	0
147	20231215	183900	1096604870	9840	9840	9840	9840	0
148	20231215	183800	1096604870	9840	9840	9840	9840	0
149	20231215	183700	1096604870	9840	9840	9840	9840	0
150	20231215	183600	1096604870	9840	9840	9840	9840	0
151	20231215	183500	1096604870	9840	9840	9840	9840	0
152	20231215	183400	1096604870	9840	9840	9840	9840	4522
153	20231215	183300	1096604870	9840	9840	9840	9840	0
154	20231215	183200	1096604870	9840	9840	9840	9840	0
155	20231215	183100	1096604870	9840	9840	9840	9840	0
156	20231215	183000	1096604870	9840	9840	9840	9840	0
157	20231215	182900	1096604870	9840	9840	9840	9840	0
158	20231215	182800	1096604870	9840	9840	9840	9840	0
159	20231215	182700	1096604870	9840	9840	9840	9840	0
160	20231215	182600	1096604870	9840	9840	9840	9840	0
161	20231215	182500	1096604870	9840	9840	9840	9840	0
162	20231215	182400	1096604870	9840	9840	9840	9840	0
163	20231215	182300	1096604870	9840	9840	9840	9840	0
164	20231215	182200	1096604870	9840	9840	9840	9840	0
165	20231215	182100	1096604870	9840	9840	9840	9840	0
166	20231215	182000	1096604870	9840	9840	9840	9840	0
167	20231215	181900	1096604870	9840	9840	9840	9840	0
168	20231215	181800	1096604870	9840	9840	9840	9840	0
169	20231215	181700	1096604870	9840	9840	9840	9840	0
170	20231215	181600	1096604870	9840	9840	9840	9840	0
171	20231215	181500	1096604870	9840	9840	9840	9840	0
172	20231215	181400	1096604870	9840	9840	9840	9840	0
173	20231215	181300	1096604870	9840	9840	9840	9840	0
174	20231215	181200	1096604870	9840	9840	9840	9840	0
175	20231215	181100	1096604870	9840	9840	9840	9840	0
176	20231215	181000	1096604870	9840	9840	9840	9840	0
177	20231215	180900	1096604870	9840	9840	9840	9840	0
178	20231215	180800	1096604870	9840	9840	9840	9840	0
179	20231215	180700	1096604870	9840	9840	9840	9840	0
180	20231215	180600	1096604870	9840	9840	9840	9840	0
181	20231215	180500	1096604870	9840	9840	9840	9840	0
182	20231215	180400	1096604870	9840	9840	9840	9840	4522
183	20231215	180300	1096604870	9840	9840	9840	9840	0
184	20231215	180200	1096604870	9840	9840	9840	9840	0
185	20231215	180100	1096604870	9840	9840	9840	9840	0
186	20231215	180000	1096604870	9840	9840	9840	9840	0
187	20231215	175900	1096604870	9840	9840	9840	9840	0
188	20231215	175800	1096604870	9840	9840	9840	9840	0
189	20231215	175700	1096604870	9840	9840	9840	9840	0
190	20231215	175600	1096604870	9840	9840	9840	9840	0
191	20231215	175500	1096604870	9840	9840	9840	9840	0
192	20231215	175400	1096604870	9840	9840	9840	9840	0
193	20231215	175300	1096604870	9840	9840	9840	9840	0
194	20231215	175200	1096604870	9840	9840	9840	9840	0
195	20231215	175100	1096604870	9840	9840	9840	9840	0
196	20231215	175000	1096604870	9840	9840	9840	9840	0
197	20231215	174900	1096604870	9840	9840	9840	9840	0
198	20231215	174800	1096604870	9840	9840	9840	9840	0
199	20231215	174700	1096604870	9840	9840	9840	9840	0
200	20231215	174600	1096604870	9840	9840	9840	9840	0
201	20231215	174500	1096604870	9840	9840	9840	9840	0
202	20231215	174400	1096604870	9840	9840	9840	9840	0
203	20231215	174300	1096604870	9840	9840	9840	9840	0
204	20231215	174200	1096604870	9840	9840	9840	9840	0
205	20231215	174100	1096604870	9840	9840	9840	9840	0
206	20231215	174000	1096604870	9840	9840	9840	9840	0
207	20231215	173900	1096604870	9840	9840	9840	9840	0
208	20231215	173800	1096604870	9840	9840	9840	9840	0
209	20231215	173700	1096604870	9840	9840	9840	9840	0
210	20231215	173600	1096604870	9840	9840	9840	9840	0
211	20231215	173500	1096604870	9840	9840	9840	9840	0
212	20231215	173400	1096604870	9840	9840	9840	9840	4522
213	20231215	173300	1096604870	9840	9840	9840	9840	0
214	20231215	173200	1096604870	9840	9840	9840	9840	0
215	20231215	173100	1096604870	9840	9840	9840	9840	0
216	20231215	173000	1096604870	9840	9840	9840	9840	0
217	20231215	172900	1096604870	9840	9840	9840	9840	0
218	20231215	172800	1096604870	9840	9840	9840	9840	0
219	20231215	172700	1096604870	9840	9840	9840	9840	0
220	20231215	172600	1096604870	9840	9840	9840	9840	0
221	20231215	172500	1096604870	9840	9840	9840	9840	0
222	20231215	172400	1096604870	9840	9840	9840	9840	0
223	20231215	172300	1096604870	9840	9840	9840	9840	0
224	20231215	172200	1096604870	9840	9840	9840	9840	0
225	20231215	172100	1096604870	9840	9840	9840	9840	0
226	20231215	172000	1096604870	9840	9840	9840	9840	0
227	20231215	171900	1096604870	9840	9840	9840	9840	0
228	20231215	171800	1096604870	9840	9840	9840	9840	0
229	20231215	171700	1096604870	9840	9840	9840	9840	0
230	20231215	171600	1096604870	9840	9840	9840	9840	0
231	20231215	171500	1096604870	9840	9840	9840	9840	0
232	20231215	171400	1096604870	9840	9840	9840	9840	0
233	20231215	171300	1096604870	9840	9840	9840	9840	0
234	20231215	171200	1096604870	9840	9840	9840	9840	0
235	20231215	171100	1096604870	9840	9840	9840	9840	0
236	20231215	171000	1096604870	9840	9840	9840	9840	0
237	20231215	170900	1096604870	9840	9840	9840	9840	0
238	20231215	170800	1096604870	9840	9840	9840	9840	0
239	20231215	170700	1096604870	9840	9840	9840	9840	0
240	20231215	170600	1096604870	9840	9840	9840	9840	0
241	20231215	170500	1096604870	9840	9840	9840	9840	0
242	20231215	170400	1096604870	9840	9840	9840	9840	4522
243	20231215	170300	1096604870	9840	9840	9840	9840	0
244	20231215	170200	1096604870	9840	9840	9840	9840	0
245	20231215	170100	1096604870	9840	9840	9840	9840	0
246	20231215	170000	1096604870	9840	9840	9840	9840	0
247	20231215	165900	1096604870	9840	9840	9840	9840	0
248	20231215	165800	1096604870	9840	9840	9840	9840	0
249	20231215	165700	1096604870	9840	9840	9840	9840	0
250	20231215	165600	1096604870	9840	9840	9840	9840	0
251	20231215	165500	1096604870	9840	9840	9840	9840	0
252	20231215	165400	1096604870	9840	9840	9840	9840	0
253	20231215	165300	1096604870	9840	9840	9840	9840	0
254	20231215	165200	1096604870	9840	9840	9840	9840	0
255	20231215	165100	1096604870	9840	9840	9840	9840	0
256	20231215	165000	1096604870	9840	9840	9840	9840	0
257	20231215	164900	1096604870	9840	9840	9840	9840	0
258	20231215	164800	1096604870	9840	9840	9840	9840	0
259	20231215	164700	1096604870	9840	9840	9840	9840	0
260	20231215	164600	1096604870	9840	9840	9840	9840	0
261	20231215	164500	1096604870	9840	9840	9840	9840	0
262	20231215	164400	1096604870	9840	9840	9840	9840	0
263	20231215	164300	1096604870	9840	9840	9840	9840	0
264	20231215	164200	1096604870	9840	9840	9840	9840	0
265	20231215	164100	1096604870	9840	9840	9840	9840	0
266	20231215	164000	1096604870	9840	9840	9840	9840	0
267	20231215	163900	1096604870	9840	9840	9840	9840	0
268	20231215	163800	1096604870	9840	9840	9840	9840	0
269	20231215	163700	1096604870	9840	9840	9840	9840	0
270	20231215	163600	1096604870	9840	9840	9840	9840	0
271	20231215	163500	1096604870	9840	9840	9840	9840	0
272	20231215	163400	1096604870	9840	9840	9840	9840	4522
273	20231215	163300	1096604870	9840	9840	9840	9840	0
274	20231215	163200	1096604870	9840	9840	9840	9840	0
275	20231215	163100	1096604870	9840	9840	9840	9840	0
276	20231215	163000	1096604870	9840	9840	9840	9840	0
277	20231215	162900	1096604870	9840	9840	9840	9840	0
278	20231215	162800	1096604870	9840	9840	9840	9840	0
279	20231215	162700	1096604870	9840	9840	9840	9840	0
280	20231215	162600	1096604870	9840	9840	9840	9840	0
281	20231215	162500	1096604870	9840	9840	9840	9840	0
282	20231215	162400	1096604870	9840	9840	9840	9840	0
283	20231215	162300	1096604870	9840	9840	9840	9840	0
284	20231215	162200	1096604870	9840	9840	9840	9840	0
285	20231215	162100	1096604870	9840	9840	9840	9840	0
286	20231215	162000	1096604870	9840	9840	9840	9840	0
287	20231215	161900	1096604870	9840	9840	9840	9840	0
288	20231215	161800	1096604870	9840	9840	9840	9840	0
289	20231215	161700	1096604870	9840	9840	9840	9840	0
290	20231215	161600	1096604870	9840	9840	9840	9840	0
291	20231215	161500	1096604870	9840	9840	9840	9840	0
292	20231215	161400	1096604870	9840	9840	9840	9840	0
293	20231215	161300	1096604870	9840	9840	9840	9840	0
294	20231215	161200	1096604870	9840	9840	9840	9840	0
295	20231215	161100	1096604870	9840	9840	9840	9840	0
296	20231215	161000	1096604870	9840	9840	9840	9840	0
297	20231215	160900	1096604870	9840	9840	9840	9840	0
298	20231215	160800	1096604870	9840	9840	9840	9840	0
299	20231215	160700	1096604870	9840	9840	9840	9840	0
300	20231215	160600	1096604870	9840	9840	9840	9840	0
301	20231215	160500	1096604870	9840	9840	9840	9840	0
302	20231215	160400	1096604870	9840	9840	9840	9840	4522
303	20231215	160300	1096604870	9840	9840	9840	9840	0
304	20231215	160200	1096604870	9840	9840	9840	9840	0
305	20231215	160100	1096604870	9840	9840	9840	9840	0
306	20231215	160000	1096604870	9840	9840	9840	9840	0
307	20231215	155900	1096604870	9840	9840	9840	9840	0
308	20231215	155800	1096604870	9840	9840	9840	9840	0
309	20231215	155700	1096604870	9840	9840	9840	9840	0
310	20231215	155600	1096604870	9840	9840	9840	9840	0
311	20231215	155500	1096604870	9840	9840	9840	9840	0
312	20231215	155400	1096604870	9840	9840	9840	9840	0
313	20231215	155300	1096604870	9840	9840	9840	9840	0
314	20231215	155200	1096604870	9840	9840	9840	9840	0
315	20231215	155100	1096604870	9840	9840	9840	9840	0
316	20231215	155000	1096604870	9840	9840	9840	9840	0
317	20231215	154900	1096604870	9840	9840	9840	9840	0
318	20231215	154800	1096604870	9840	9840	9840	9840	0
319	20231215	154700	1096604870	9840	9840	9840	9840	0
320	20231215	154600	1096604870	9840	9840	9840	9840	0
321	20231215	154500	1096604870	9840	9840	9840	9840	0
322	20231215	154400	1096604870	9840	9840	9840	9840	0
323	20231215	154300	1096604870	9840	9840	9840	9840	0
324	20231215	154200	1096604870	9840	9840	9840	9840	0
325	20231215	154100	1096604870	9840	9840	9840	9840	0
326	20231215	154000	1096604870	9840	9840	9840	9840	0
327	20231215	153900	1096604870	9840	9840	9840	9840	0
328	20231215	153800	1096604870	9840	9840	9840	9840	0
329	20231215	153700	1096604870	9840	9840	9840	9840	0
330	20231215	153600	1096604870	9840	9840	9840	9840	0
331	20231215	153500	1096604870	9840	9840	9840	9840	0
332	20231215	153400	1096604870	9840	9840	9840	9840	4522
333	20231215	153300	1096604870	9840	9840	9840	9840	0
334	20231215	153200	1096604870	9840	9840	9840	9840	0
335	20231215	153100	1096604870	9840	9840	9840	9840	0
336	20231215	153000	1096604870	9840	9840	9840	9840	4522
337	20231215	152900	1052108390	9800	9800	9800	9800	0
338	20231215	152800	1052108390	9800	9800	9800	9800	0
339	20231215	152700	1052108390	9800	9800	9800	9800	0
340	20231215	152600	1052108390	9800	9800	9800	9800	0
341	20231215	152500	1052108390	9800	9800	9800	9800	0
342	20231215	152400	1052108390	9800	9800	9800	9800	0
343	20231215	152300	1052108390	9800	9800	9800	9800	0
344	20231215	152200	1052108390	9800	9800	9800	9800	0
345	20231215	152100	1052108390	9800	9800	9800	9800	0
346	20231215	152000	1052108390	9800	9800	9800	9800	0
347	20231215	151900	1052108390	9800	9790	9800	9780	873
348	20231215	151800	1043562480	9790	9770	9790	9770	45
349	20231215	151700	1043122390	9790	9780	9790	9780	670
350	20231215	151600	1036564200	9790	9770	9790	9770	1168
351	20231215	151500	1025147080	9770	9770	9770	9770	635
352	20231215	151400	1018943130	9770	9750	9770	9750	200
353	20231215	151300	1016989170	9770	9770	9770	9750	617
354	20231215	151200	1010963030	9780	9780	9780	9770	407
355	20231215	151100	1006983380	9780	9780	9780	9770	202
356	20231215	151000	1005007850	9780	9780	9790	9770	757
357	20231215	150900	997604210	9790	9790	9790	9790	210
358	20231215	150800	995548310	9790	9780	9790	9780	227
359	20231215	150700	993326210	9790	9790	9800	9790	466
360	20231215	150600	988762090	9800	9790	9800	9790	245
361	20231215	150500	986361290	9790	9790	9790	9780	1139
362	20231215	150400	975210660	9790	9780	9790	9780	377
363	20231215	150300	971520320	9780	9780	9780	9780	217
364	20231215	150200	969398060	9780	9780	9790	9770	1406
365	20231215	150100	955635030	9780	9790	9790	9780	240
366	20231215	150000	953285850	9780	9790	9790	9780	305
367	20231215	145900	950300960	9790	9780	9790	9780	328
368	20231215	145800	947091140	9780	9790	9790	9780	755
369	20231215	145700	939704750	9780	9780	9780	9780	222
370	20231215	145600	937533590	9790	9780	9790	9770	527
371	20231215	145500	932379020	9800	9800	9800	9780	301
372	20231215	145400	929432220	9800	9800	9800	9790	249
373	20231215	145300	926993020	9800	9800	9800	9790	1022
374	20231215	145200	916979920	9800	9790	9800	9790	239
375	20231215	145100	914638040	9790	9790	9800	9790	1694
376	20231215	145000	898041170	9790	9780	9790	9780	555
377	20231215	144900	892608170	9780	9760	9780	9760	1000
378	20231215	144800	882830990	9770	9760	9770	9760	308
379	20231215	144700	879821980	9760	9770	9780	9760	105
380	20231215	144600	878795110	9780	9770	9780	9750	213
381	20231215	144500	876713350	9770	9750	9770	9750	4608
382	20231215	144400	831727200	9750	9740	9760	9740	292
383	20231215	144300	828878640	9750	9760	9760	9750	480
384	20231215	144200	824195480	9760	9750	9760	9750	199
385	20231215	144100	822253350	9750	9760	9760	9740	492
386	20231215	144000	817456160	9750	9750	9750	9740	318
387	20231215	143900	814355860	9750	9760	9760	9750	555
388	20231215	143800	808942420	9750	9760	9760	9750	488
389	20231215	143700	804182440	9750	9750	9750	9750	67
390	20231215	143600	803529190	9760	9750	9760	9740	481
391	20231215	143500	798837910	9750	9750	9760	9740	328
392	20231215	143400	795640120	9740	9750	9760	9740	576
393	20231215	143300	790023320	9760	9760	9760	9750	295
394	20231215	143200	787146030	9760	9760	9760	9760	202
395	20231215	143100	785174510	9760	9740	9760	9740	203
396	20231215	143000	783193270	9760	9740	9760	9740	211
397	20231215	142900	781134110	9760	9760	9770	9760	230
398	20231215	142800	778888310	9760	9740	9760	9740	1820
399	20231215	142700	761134280	9750	9740	9750	9740	205
400	20231215	142600	759135770	9740	9750	9750	9740	225
401	20231215	142500	756943280	9750	9730	9750	9730	1270
402	20231215	142400	744573220	9730	9730	9740	9730	292
403	20231215	142300	741732050	9720	9720	9730	9720	108
404	20231215	142200	740681290	9730	9720	9730	9720	200
405	20231215	142100	738735660	9720	9730	9730	9720	306
406	20231215	142000	735759360	9730	9730	9730	9720	171
407	20231215	141900	734095540	9730	9720	9730	9720	245
408	20231215	141800	731712680	9720	9730	9730	9720	131
409	20231215	141700	730438270	9720	9710	9720	9710	195
410	20231215	141600	728542920	9720	9720	9720	9710	225
411	20231215	141500	726357110	9720	9710	9720	9710	341
412	20231215	141400	723044000	9710	9720	9720	9710	306
413	20231215	141300	720069740	9730	9720	9730	9710	113
414	20231215	141200	718971430	9720	9720	9720	9720	198
415	20231215	141100	717046870	9720	9720	9730	9680	304
416	20231215	141000	714095980	9730	9730	9730	9720	235
417	20231215	140900	711809440	9730	9730	9740	9730	259
418	20231215	140800	709289360	9730	9740	9740	9730	224
419	20231215	140700	707108600	9740	9730	9740	9730	184
420	20231215	140600	705318270	9730	9730	9740	9730	450
421	20231215	140500	700938770	9730	9720	9730	9710	462
422	20231215	140400	696447150	9720	9690	9720	9690	1004
423	20231215	140300	686706410	9690	9690	9690	9690	313
424	20231215	140200	683673440	9690	9690	9690	9670	275
425	20231215	140100	681008890	9680	9680	9680	9670	150
426	20231215	140000	679556990	9680	9680	9690	9670	221
427	20231215	135900	677417900	9690	9680	9690	9680	2
428	20231215	135800	677398530	9690	9690	9690	9680	23
429	20231215	135700	677175670	9680	9670	9690	9670	4
430	20231215	135600	677136950	9660	9680	9690	9650	1917
431	20231215	135500	658616430	9700	9700	9700	9700	1
432	20231215	135400	658606730	9680	9700	9700	9680	57
433	20231215	135300	658054930	9700	9700	9700	9700	3
434	20231215	135200	658025830	9700	9700	9700	9690	54
435	20231215	135100	657502530	9700	9690	9700	9690	350
436	20231215	135000	654110520	9690	9690	9690	9690	50
437	20231215	134900	653626020	9680	9690	9690	9680	126
438	20231215	134800	652406300	9690	9680	9690	9680	1136
439	20231215	134700	641404240	9680	9670	9680	9660	285
440	20231215	134600	638647100	9670	9670	9680	9670	597
441	20231215	134500	632874100	9670	9680	9680	9650	438
442	20231215	134400	628635840	9670	9650	9670	9640	3551
443	20231215	134300	594329060	9650	9650	9650	9650	71
444	20231215	134200	593643910	9640	9620	9650	9610	185
445	20231215	134100	591859730	9640	9630	9640	9630	2
446	20231215	134000	591840460	9640	9620	9640	9620	358
447	20231215	133900	588396440	9620	9630	9650	9620	2153
448	20231215	133800	567638410	9630	9610	9630	9610	401
449	20231215	133700	563781340	9600	9590	9600	9580	1062
450	20231215	133600	553586370	9600	9560	9600	9560	1591
451	20231215	133500	538349560	9550	9540	9550	9540	402
452	20231215	133400	534510630	9540	9550	9550	9540	28
453	20231215	133300	534243430	9550	9550	9550	9550	0
454	20231215	133200	534243430	9550	9550	9550	9550	0
455	20231215	133100	534243430	9550	9550	9550	9550	0
456	20231215	133000	534243430	9550	9540	9550	9540	2
457	20231215	132900	534224340	9550	9550	9550	9550	5
458	20231215	132800	534176590	9550	9550	9550	9550	0
459	20231215	132700	534176590	9550	9550	9550	9550	20
460	20231215	132600	533985590	9560	9550	9560	9550	13
461	20231215	132500	533861320	9560	9560	9560	9560	6
462	20231215	132400	533803960	9560	9560	9560	9550	12
463	20231215	132300	533689250	9520	9550	9550	9520	696
464	20231215	132200	527049070	9550	9550	9550	9550	40
465	20231215	132100	526667070	9550	9550	9550	9550	0
466	20231215	132000	526667070	9550	9530	9550	9520	57
467	20231215	131900	526123850	9550	9550	9550	9550	30
468	20231215	131800	525837350	9550	9550	9550	9550	50
469	20231215	131700	525359850	9550	9520	9550	9520	17
470	20231215	131600	525197980	9550	9520	9550	9520	4
471	20231215	131500	525159850	9550	9520	9550	9520	51
472	20231215	131400	524674300	9550	9550	9550	9550	4
473	20231215	131300	524636100	9560	9550	9560	9520	1224
474	20231215	131200	512970680	9560	9540	9560	9540	311
475	20231215	131100	510003670	9570	9560	9570	9540	25
476	20231215	131000	509765040	9570	9560	9570	9540	55
477	20231215	130900	509239040	9570	9560	9570	9560	6
478	20231215	130800	509181650	9560	9560	9560	9560	59
479	20231215	130700	508617610	9570	9540	9570	9540	70
480	20231215	130600	507949000	9530	9530	9530	9530	9
481	20231215	130500	507863230	9530	9530	9530	9530	0
482	20231215	130400	507863230	9530	9530	9530	9530	20
483	20231215	130300	507672630	9520	9520	9520	9520	0
484	20231215	130200	507672630	9520	9520	9520	9520	5
485	20231215	130100	507625030	9520	9520	9520	9520	1
486	20231215	130000	507615510	9530	9530	9530	9530	31
487	20231215	125900	507320080	9520	9530	9530	9520	390
488	20231215	125800	503603600	9560	9560	9560	9560	11
489	20231215	125700	503498440	9570	9540	9570	9540	183
490	20231215	125600	501751950	9550	9540	9550	9540	263
491	20231215	125500	499241620	9530	9530	9530	9530	0
492	20231215	125400	499241620	9530	9510	9530	9510	224
493	20231215	125300	497106960	9510	9510	9510	9510	13
494	20231215	125200	496983330	9510	9510	9510	9510	50
495	20231215	125100	496507830	9510	9510	9510	9510	152
496	20231215	125000	495062310	9510	9510	9510	9510	0
497	20231215	124900	495062310	9510	9510	9510	9510	10
498	20231215	124800	494967210	9510	9510	9510	9510	11
499	20231215	124700	494862600	9510	9510	9510	9510	201
500	20231215	124600	492951090	9490	9490	9490	9490	0
501	20231215	124500	492951090	9490	9490	9490	9490	2
502	20231215	124400	492932110	9490	9490	9490	9490	0
503	20231215	124300	492932110	9490	9490	9490	9490	176
504	20231215	124200	491261870	9490	9500	9500	9490	400
505	20231215	124100	487461880	9500	9480	9500	9480	17
506	20231215	124000	487300540	9480	9470	9480	9470	61
507	20231215	123900	486722860	9480	9480	9480	9480	9
508	20231215	123800	486637540	9480	9480	9480	9480	10
509	20231215	123700	486542740	9470	9480	9480	9470	23
510	20231215	123600	486324810	9470	9480	9480	9470	471
511	20231215	123500	481859780	9480	9480	9480	9480	195
512	20231215	123400	480011180	9480	9500	9500	9480	2305
513	20231215	123300	458142640	9500	9520	9520	9500	2910
514	20231215	123200	430497140	9510	9520	9520	9510	400
515	20231215	123100	426692550	9520	9520	9520	9520	0
516	20231215	123000	426692550	9520	9520	9520	9520	0
517	20231215	122900	426692550	9520	9540	9540	9520	2523
518	20231215	122800	402660060	9540	9550	9550	9540	260
519	20231215	122700	400179140	9550	9550	9550	9550	30
520	20231215	122600	399892640	9550	9550	9550	9550	29
521	20231215	122500	399615690	9550	9550	9550	9550	20
522	20231215	122400	399424690	9550	9550	9550	9550	0
523	20231215	122300	399424690	9550	9550	9550	9550	207
524	20231215	122200	397447840	9550	9550	9550	9550	136
525	20231215	122100	396149040	9560	9560	9560	9560	167
526	20231215	122000	394552520	9560	9560	9560	9560	33
527	20231215	121900	394237040	9560	9570	9570	9560	3
528	20231215	121800	394208350	9570	9570	9570	9570	0
529	20231215	121700	394208350	9570	9570	9570	9570	21
530	20231215	121600	394007380	9560	9560	9560	9560	100
531	20231215	121500	393051380	9550	9550	9550	9550	48
532	20231215	121400	392592980	9560	9560	9560	9560	82
533	20231215	121300	391809060	9570	9570	9570	9570	1
534	20231215	121200	391799490	9570	9590	9590	9570	166
535	20231215	121100	390210440	9590	9590	9590	9590	1
536	20231215	121000	390200850	9570	9570	9570	9570	0
537	20231215	120900	390200850	9570	9570	9570	9570	0
538	20231215	120800	390200850	9570	9570	9570	9570	0
539	20231215	120700	390200850	9570	9570	9570	9570	2
540	20231215	120600	390181710	9560	9560	9560	9560	0
541	20231215	120500	390181710	9560	9560	9560	9560	0
542	20231215	120400	390181710	9560	9560	9560	9560	0
543	20231215	120300	390181710	9560	9560	9560	9560	1
544	20231215	120200	390172150	9610	9610	9610	9610	0
545	20231215	120100	390172150	9610	9610	9610	9610	0
546	20231215	120000	390172150	9610	9610	9610	9610	0
547	20231215	115900	390172150	9610	9610	9610	9610	1
548	20231215	115800	390162540	9540	9600	9600	9540	2015
549	20231215	115700	370897870	9590	9590	9590	9590	0
550	20231215	115600	370897870	9590	9590	9590	9590	110
551	20231215	115500	369842970	9590	9590	9590	9590	15
552	20231215	115400	369699120	9580	9580	9580	9580	0
553	20231215	115300	369699120	9580	9580	9580	9580	82
554	20231215	115200	368913560	9580	9620	9620	9580	251
555	20231215	115100	366499780	9620	9620	9620	9620	1
556	20231215	115000	366490160	9630	9630	9630	9630	0
557	20231215	114900	366490160	9630	9590	9630	9590	61
558	20231215	114800	365903180	9580	9590	9590	9580	428
559	20231215	114700	361802930	9590	9590	9590	9590	76
560	20231215	114600	361074090	9590	9590	9590	9590	0
561	20231215	114500	361074090	9590	9590	9590	9590	0
562	20231215	114400	361074090	9590	9590	9590	9590	0
563	20231215	114300	361074090	9590	9590	9590	9590	10
564	20231215	114200	360978190	9590	9640	9640	9590	3294
565	20231215	114100	329328080	9640	9640	9640	9640	10
566	20231215	114000	329231680	9630	9630	9630	9630	0
567	20231215	113900	329231680	9630	9630	9630	9630	10
568	20231215	113800	329135380	9610	9610	9610	9610	0
569	20231215	113700	329135380	9610	9610	9610	9610	0
570	20231215	113600	329135380	9610	9620	9620	9610	530
571	20231215	113500	324036790	9630	9630	9630	9630	1
572	20231215	113400	324027160	9640	9640	9640	9640	0
573	20231215	113300	324027160	9640	9620	9640	9620	64
574	20231215	113200	323411450	9630	9630	9630	9630	207
575	20231215	113100	321418040	9630	9630	9630	9630	52
576	20231215	113000	320917280	9620	9620	9620	9620	1
577	20231215	112900	320907660	9620	9620	9620	9620	0
578	20231215	112800	320907660	9620	9620	9620	9620	14
579	20231215	112700	320772980	9620	9620	9620	9620	13
580	20231215	112600	320647920	9610	9610	9610	9610	0
581	20231215	112500	320647920	9610	9610	9610	9610	199
582	20231215	112400	318735530	9620	9620	9620	9620	0
583	20231215	112300	318735530	9620	9620	9620	9620	75
584	20231215	112200	318014030	9620	9620	9620	9620	2
585	20231215	112100	317994790	9620	9620	9620	9620	509
586	20231215	112000	313098210	9610	9610	9610	9610	200
587	20231215	111900	311176210	9620	9620	9620	9620	21
588	20231215	111800	310974190	9620	9620	9620	9620	67
589	20231215	111700	310329650	9620	9620	9620	9620	0
590	20231215	111600	310329650	9620	9620	9620	9620	0
591	20231215	111500	310329650	9620	9620	9620	9620	1
592	20231215	111400	310320030	9620	9610	9620	9610	272
593	20231215	111300	307704090	9610	9620	9620	9610	185
594	20231215	111200	305924890	9610	9610	9610	9610	679
595	20231215	111100	299399700	9600	9600	9600	9600	106
596	20231215	111000	298382100	9600	9600	9600	9600	65
597	20231215	110900	297758100	9600	9600	9600	9600	0
598	20231215	110800	297758100	9600	9600	9600	9600	0
599	20231215	110700	297758100	9600	9600	9600	9600	212
600	20231215	110600	295722900	9600	9600	9600	9600	67
601	20231215	110500	295079700	9610	9610	9610	9610	1281
602	20231215	110400	282769290	9620	9620	9620	9620	30
603	20231215	110300	282480690	9620	9620	9620	9620	25
604	20231215	110200	282240190	9620	9620	9620	9620	16
605	20231215	110100	282086270	9620	9620	9620	9610	571
606	20231215	110000	276593310	9620	9620	9620	9620	0
607	20231215	105900	276593310	9620	9620	9620	9620	1
608	20231215	105800	276583690	9620	9620	9620	9620	0
609	20231215	105700	276583690	9620	9620	9620	9620	0
610	20231215	105600	276583690	9620	9620	9620	9620	131
611	20231215	105500	275323470	9640	9630	9640	9630	32
612	20231215	105400	275015250	9640	9640	9640	9640	100
613	20231215	105300	274051250	9640	9640	9640	9640	5
614	20231215	105200	274003050	9630	9630	9630	9630	0
615	20231215	105100	274003050	9630	9630	9630	9630	0
616	20231215	105000	274003050	9630	9630	9630	9630	61
617	20231215	104900	273415620	9630	9630	9630	9630	0
618	20231215	104800	273415620	9630	9630	9630	9630	97
619	20231215	104700	272481510	9630	9640	9640	9630	86
620	20231215	104600	271652620	9640	9640	9640	9640	32
621	20231215	104500	271344140	9650	9650	9650	9650	1
622	20231215	104400	271334490	9640	9640	9640	9640	100
623	20231215	104300	270370490	9650	9650	9650	9650	0
624	20231215	104200	270370490	9650	9650	9650	9650	11
625	20231215	104100	270264340	9650	9650	9650	9650	0
626	20231215	104000	270264340	9650	9640	9650	9640	107
627	20231215	103900	269232810	9640	9650	9650	9640	102
628	20231215	103800	268249430	9650	9650	9650	9650	3
629	20231215	103700	268220480	9650	9650	9650	9650	2
630	20231215	103600	268201180	9650	9650	9650	9650	0
631	20231215	103500	268201180	9650	9650	9650	9650	0
632	20231215	103400	268201180	9650	9650	9650	9650	1958
633	20231215	103300	249306480	9650	9650	9650	9650	1
634	20231215	103200	249296830	9650	9650	9650	9650	19
635	20231215	103100	249113480	9640	9650	9650	9640	111
636	20231215	103000	248042440	9650	9650	9650	9650	259
637	20231215	102900	245543090	9650	9650	9650	9650	41
638	20231215	102800	245147440	9650	9650	9660	9650	14
639	20231215	102700	245012330	9650	9650	9650	9650	503
640	20231215	102600	240158380	9650	9650	9650	9650	5
641	20231215	102500	240110130	9630	9650	9650	9630	19
642	20231215	102400	239926920	9650	9650	9650	9650	2
643	20231215	102300	239907620	9670	9650	9670	9650	1560
644	20231215	102200	224828900	9650	9630	9650	9630	490
645	20231215	102100	220100700	9650	9640	9650	9640	1147
646	20231215	102000	209041530	9640	9640	9640	9640	5
647	20231215	101900	208993330	9640	9640	9640	9640	205
648	20231215	101800	207017130	9590	9590	9590	9590	0
649	20231215	101700	207017130	9590	9590	9590	9590	0
650	20231215	101600	207017130	9590	9640	9640	9590	359
651	20231215	101500	203567340	9640	9640	9640	9640	6
652	20231215	101400	203509500	9640	9620	9640	9620	795
653	20231215	101300	195852440	9620	9620	9620	9620	0
654	20231215	101200	195852440	9620	9620	9620	9620	10
655	20231215	101100	195756240	9600	9600	9600	9600	376
656	20231215	101000	192146640	9600	9610	9620	9600	301
657	20231215	100900	189256210	9610	9620	9620	9610	11
658	20231215	100800	189150490	9630	9620	9630	9600	103
659	20231215	100700	188160640	9630	9630	9630	9630	0
660	20231215	100600	188160640	9630	9630	9630	9630	528
661	20231215	100500	183076000	9630	9630	9630	9630	0
662	20231215	100400	183076000	9630	9630	9630	9630	50
663	20231215	100300	182594500	9630	9630	9630	9630	0
664	20231215	100200	182594500	9630	9630	9630	9630	21
665	20231215	100100	182392270	9610	9610	9610	9610	0
666	20231215	100000	182392270	9610	9610	9610	9610	1
667	20231215	095900	182382660	9610	9620	9620	9610	72
668	20231215	095800	181690330	9620	9640	9640	9620	218
669	20231215	095700	179592740	9650	9650	9650	9650	6
670	20231215	095600	179534840	9650	9630	9650	9630	358
671	20231215	095500	176085270	9630	9630	9640	9630	357
672	20231215	095400	172645240	9630	9640	9640	9630	15
673	20231215	095300	172500690	9640	9640	9640	9640	182
674	20231215	095200	170746210	9630	9630	9630	9630	10
675	20231215	095100	170649910	9630	9630	9630	9630	4
676	20231215	095000	170611390	9630	9630	9630	9630	0
677	20231215	094900	170611390	9630	9630	9630	9630	50
678	20231215	094800	170129890	9630	9630	9630	9630	64
679	20231215	094700	169513570	9630	9630	9630	9630	276
680	20231215	094600	166855690	9620	9620	9630	9620	59
681	20231215	094500	166288010	9630	9640	9640	9630	181
682	20231215	094400	164543830	9650	9650	9650	9650	51
683	20231215	094300	164051680	9640	9640	9640	9640	9
684	20231215	094200	163964920	9640	9640	9640	9640	14
685	20231215	094100	163829960	9640	9660	9660	9640	400
686	20231215	094000	159969780	9660	9670	9670	9660	66
687	20231215	093900	159332210	9660	9650	9660	9650	20
688	20231215	093800	159139080	9650	9630	9650	9630	9
689	20231215	093700	159052380	9620	9610	9620	9610	37
690	20231215	093600	158696610	9600	9600	9600	9600	5
691	20231215	093500	158648610	9600	9600	9600	9600	3
692	20231215	093400	158619810	9620	9620	9620	9620	41
693	20231215	093300	158225390	9620	9620	9620	9620	35
694	20231215	093200	157888690	9620	9650	9660	9620	200
695	20231215	093100	155960180	9640	9650	9650	9590	40
696	20231215	093000	155574370	9650	9660	9690	9650	914
697	20231215	092900	146738900	9650	9660	9660	9650	99
698	20231215	092800	145782610	9660	9610	9660	9610	1930
699	20231215	092700	127165380	9600	9600	9600	9600	2
700	20231215	092600	127146180	9580	9580	9580	9580	4
701	20231215	092500	127107860	9580	9580	9580	9580	73
702	20231215	092400	126408520	9630	9630	9630	9630	0
703	20231215	092300	126408520	9630	9630	9630	9630	278
704	20231215	092200	123731380	9630	9610	9630	9610	23
705	20231215	092100	123509970	9620	9590	9620	9590	390
706	20231215	092000	119761950	9570	9570	9570	9570	12
707	20231215	091900	119647110	9600	9540	9600	9540	5654
708	20231215	091800	65703050	9540	9540	9540	9540	100
709	20231215	091700	64749050	9600	9580	9600	9580	40
710	20231215	091600	64365340	9560	9580	9580	9560	572
711	20231215	091500	58886080	9590	9600	9600	9590	57
712	20231215	091400	58339400	9590	9610	9610	9590	153
713	20231215	091300	56870560	9610	9590	9610	9590	30
714	20231215	091200	56582560	9610	9580	9610	9580	1441
715	20231215	091100	42777750	9610	9560	9610	9520	1548
716	20231215	091000	27930450	9560	9560	9560	9560	8
717	20231215	090900	27853970	9570	9570	9570	9570	0
718	20231215	090800	27853970	9570	9530	9570	9530	16
719	20231215	090700	27701260	9530	9530	9530	9530	33
720	20231215	090600	27386770	9530	9540	9540	9530	500
721	20231215	090500	22621760	9530	9570	9570	9530	149
722	20231215	090400	21197750	9570	9570	9570	9570	117
723	20231215	090300	20078060	9570	9560	9570	9560	232
724	20231215	090200	17858820	9560	9560	9570	9550	728
725	20231215	090100	10899570	9560	9560	9640	9560	731
726	20231215	090000	3871800	9560	9560	9560	9560	405