KissMeData/317830/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210200	1095580170	9820	9820	9820	9820	1270
3	20231221	210100	1095580170	9820	9820	9820	9820	0
4	20231221	210000	1095580170	9820	9820	9820	9820	0
5	20231221	205900	1095580170	9820	9820	9820	9820	0
6	20231221	205800	1095580170	9820	9820	9820	9820	0
7	20231221	205700	1095580170	9820	9820	9820	9820	0
8	20231221	205600	1095580170	9820	9820	9820	9820	0
9	20231221	205500	1095580170	9820	9820	9820	9820	0
10	20231221	205400	1095580170	9820	9820	9820	9820	0
11	20231221	205300	1095580170	9820	9820	9820	9820	0
12	20231221	205200	1095580170	9820	9820	9820	9820	0
13	20231221	205100	1095580170	9820	9820	9820	9820	0
14	20231221	205000	1095580170	9820	9820	9820	9820	0
15	20231221	204900	1095580170	9820	9820	9820	9820	0
16	20231221	204800	1095580170	9820	9820	9820	9820	0
17	20231221	204700	1095580170	9820	9820	9820	9820	0
18	20231221	204600	1095580170	9820	9820	9820	9820	0
19	20231221	204500	1095580170	9820	9820	9820	9820	0
20	20231221	204400	1095580170	9820	9820	9820	9820	0
21	20231221	204300	1095580170	9820	9820	9820	9820	0
22	20231221	204200	1095580170	9820	9820	9820	9820	0
23	20231221	204100	1095580170	9820	9820	9820	9820	0
24	20231221	204000	1095580170	9820	9820	9820	9820	0
25	20231221	203900	1095580170	9820	9820	9820	9820	0
26	20231221	203800	1095580170	9820	9820	9820	9820	0
27	20231221	203700	1095580170	9820	9820	9820	9820	0
28	20231221	203600	1095580170	9820	9820	9820	9820	0
29	20231221	203500	1095580170	9820	9820	9820	9820	0
30	20231221	203400	1095580170	9820	9820	9820	9820	0
31	20231221	203300	1095580170	9820	9820	9820	9820	0
32	20231221	203200	1095580170	9820	9820	9820	9820	1270
33	20231221	203100	1095580170	9820	9820	9820	9820	0
34	20231221	203000	1095580170	9820	9820	9820	9820	0
35	20231221	202900	1095580170	9820	9820	9820	9820	0
36	20231221	202800	1095580170	9820	9820	9820	9820	0
37	20231221	202700	1095580170	9820	9820	9820	9820	0
38	20231221	202600	1095580170	9820	9820	9820	9820	0
39	20231221	202500	1095580170	9820	9820	9820	9820	0
40	20231221	202400	1095580170	9820	9820	9820	9820	0
41	20231221	202300	1095580170	9820	9820	9820	9820	0
42	20231221	202200	1095580170	9820	9820	9820	9820	0
43	20231221	202100	1095580170	9820	9820	9820	9820	0
44	20231221	202000	1095580170	9820	9820	9820	9820	0
45	20231221	201900	1095580170	9820	9820	9820	9820	0
46	20231221	201800	1095580170	9820	9820	9820	9820	0
47	20231221	201700	1095580170	9820	9820	9820	9820	0
48	20231221	201600	1095580170	9820	9820	9820	9820	0
49	20231221	201500	1095580170	9820	9820	9820	9820	0
50	20231221	201400	1095580170	9820	9820	9820	9820	0
51	20231221	201300	1095580170	9820	9820	9820	9820	0
52	20231221	201200	1095580170	9820	9820	9820	9820	0
53	20231221	201100	1095580170	9820	9820	9820	9820	0
54	20231221	201000	1095580170	9820	9820	9820	9820	0
55	20231221	200900	1095580170	9820	9820	9820	9820	0
56	20231221	200800	1095580170	9820	9820	9820	9820	0
57	20231221	200700	1095580170	9820	9820	9820	9820	0
58	20231221	200600	1095580170	9820	9820	9820	9820	0
59	20231221	200500	1095580170	9820	9820	9820	9820	0
60	20231221	200400	1095580170	9820	9820	9820	9820	0
61	20231221	200300	1095580170	9820	9820	9820	9820	0
62	20231221	200200	1095580170	9820	9820	9820	9820	1270
63	20231221	200100	1095580170	9820	9820	9820	9820	0
64	20231221	200000	1095580170	9820	9820	9820	9820	0
65	20231221	195900	1095580170	9820	9820	9820	9820	0
66	20231221	195800	1095580170	9820	9820	9820	9820	0
67	20231221	195700	1095580170	9820	9820	9820	9820	0
68	20231221	195600	1095580170	9820	9820	9820	9820	0
69	20231221	195500	1095580170	9820	9820	9820	9820	0
70	20231221	195400	1095580170	9820	9820	9820	9820	0
71	20231221	195300	1095580170	9820	9820	9820	9820	0
72	20231221	195200	1095580170	9820	9820	9820	9820	0
73	20231221	195100	1095580170	9820	9820	9820	9820	0
74	20231221	195000	1095580170	9820	9820	9820	9820	0
75	20231221	194900	1095580170	9820	9820	9820	9820	0
76	20231221	194800	1095580170	9820	9820	9820	9820	0
77	20231221	194700	1095580170	9820	9820	9820	9820	0
78	20231221	194600	1095580170	9820	9820	9820	9820	0
79	20231221	194500	1095580170	9820	9820	9820	9820	0
80	20231221	194400	1095580170	9820	9820	9820	9820	0
81	20231221	194300	1095580170	9820	9820	9820	9820	0
82	20231221	194200	1095580170	9820	9820	9820	9820	0
83	20231221	194100	1095580170	9820	9820	9820	9820	0
84	20231221	194000	1095580170	9820	9820	9820	9820	0
85	20231221	193900	1095580170	9820	9820	9820	9820	0
86	20231221	193800	1095580170	9820	9820	9820	9820	0
87	20231221	193700	1095580170	9820	9820	9820	9820	0
88	20231221	193600	1095580170	9820	9820	9820	9820	0
89	20231221	193500	1095580170	9820	9820	9820	9820	0
90	20231221	193400	1095580170	9820	9820	9820	9820	0
91	20231221	193300	1095580170	9820	9820	9820	9820	0
92	20231221	193200	1095580170	9820	9820	9820	9820	1270
93	20231221	193100	1095580170	9820	9820	9820	9820	0
94	20231221	193000	1095580170	9820	9820	9820	9820	0
95	20231221	192900	1095580170	9820	9820	9820	9820	0
96	20231221	192800	1095580170	9820	9820	9820	9820	0
97	20231221	192700	1095580170	9820	9820	9820	9820	0
98	20231221	192600	1095580170	9820	9820	9820	9820	0
99	20231221	192500	1095580170	9820	9820	9820	9820	0
100	20231221	192400	1095580170	9820	9820	9820	9820	0
101	20231221	192300	1095580170	9820	9820	9820	9820	0
102	20231221	192200	1095580170	9820	9820	9820	9820	0
103	20231221	192100	1095580170	9820	9820	9820	9820	0
104	20231221	192000	1095580170	9820	9820	9820	9820	0
105	20231221	191900	1095580170	9820	9820	9820	9820	0
106	20231221	191800	1095580170	9820	9820	9820	9820	0
107	20231221	191700	1095580170	9820	9820	9820	9820	0
108	20231221	191600	1095580170	9820	9820	9820	9820	0
109	20231221	191500	1095580170	9820	9820	9820	9820	0
110	20231221	191400	1095580170	9820	9820	9820	9820	0
111	20231221	191300	1095580170	9820	9820	9820	9820	0
112	20231221	191200	1095580170	9820	9820	9820	9820	0
113	20231221	191100	1095580170	9820	9820	9820	9820	0
114	20231221	191000	1095580170	9820	9820	9820	9820	0
115	20231221	190900	1095580170	9820	9820	9820	9820	0
116	20231221	190800	1095580170	9820	9820	9820	9820	0
117	20231221	190700	1095580170	9820	9820	9820	9820	0
118	20231221	190600	1095580170	9820	9820	9820	9820	0
119	20231221	190500	1095580170	9820	9820	9820	9820	0
120	20231221	190400	1095580170	9820	9820	9820	9820	0
121	20231221	190300	1095580170	9820	9820	9820	9820	0
122	20231221	190200	1095580170	9820	9820	9820	9820	1270
123	20231221	190100	1095580170	9820	9820	9820	9820	0
124	20231221	190000	1095580170	9820	9820	9820	9820	0
125	20231221	185900	1095580170	9820	9820	9820	9820	0
126	20231221	185800	1095580170	9820	9820	9820	9820	0
127	20231221	185700	1095580170	9820	9820	9820	9820	0
128	20231221	185600	1095580170	9820	9820	9820	9820	0
129	20231221	185500	1095580170	9820	9820	9820	9820	0
130	20231221	185400	1095580170	9820	9820	9820	9820	0
131	20231221	185300	1095580170	9820	9820	9820	9820	0
132	20231221	185200	1095580170	9820	9820	9820	9820	0
133	20231221	185100	1095580170	9820	9820	9820	9820	0
134	20231221	185000	1095580170	9820	9820	9820	9820	0
135	20231221	184900	1095580170	9820	9820	9820	9820	0
136	20231221	184800	1095580170	9820	9820	9820	9820	0
137	20231221	184700	1095580170	9820	9820	9820	9820	0
138	20231221	184600	1095580170	9820	9820	9820	9820	0
139	20231221	184500	1095580170	9820	9820	9820	9820	0
140	20231221	184400	1095580170	9820	9820	9820	9820	0
141	20231221	184300	1095580170	9820	9820	9820	9820	0
142	20231221	184200	1095580170	9820	9820	9820	9820	0
143	20231221	184100	1095580170	9820	9820	9820	9820	0
144	20231221	184000	1095580170	9820	9820	9820	9820	0
145	20231221	183900	1095580170	9820	9820	9820	9820	0
146	20231221	183800	1095580170	9820	9820	9820	9820	0
147	20231221	183700	1095580170	9820	9820	9820	9820	0
148	20231221	183600	1095580170	9820	9820	9820	9820	0
149	20231221	183500	1095580170	9820	9820	9820	9820	0
150	20231221	183400	1095580170	9820	9820	9820	9820	0
151	20231221	183300	1095580170	9820	9820	9820	9820	0
152	20231221	183200	1095580170	9820	9820	9820	9820	1270
153	20231221	183100	1095580170	9820	9820	9820	9820	0
154	20231221	183000	1095580170	9820	9820	9820	9820	0
155	20231221	182900	1095580170	9820	9820	9820	9820	0
156	20231221	182800	1095580170	9820	9820	9820	9820	0
157	20231221	182700	1095580170	9820	9820	9820	9820	0
158	20231221	182600	1095580170	9820	9820	9820	9820	0
159	20231221	182500	1095580170	9820	9820	9820	9820	0
160	20231221	182400	1095580170	9820	9820	9820	9820	0
161	20231221	182300	1095580170	9820	9820	9820	9820	0
162	20231221	182200	1095580170	9820	9820	9820	9820	0
163	20231221	182100	1095580170	9820	9820	9820	9820	0
164	20231221	182000	1095580170	9820	9820	9820	9820	0
165	20231221	181900	1095580170	9820	9820	9820	9820	0
166	20231221	181800	1095580170	9820	9820	9820	9820	0
167	20231221	181700	1095580170	9820	9820	9820	9820	0
168	20231221	181600	1095580170	9820	9820	9820	9820	0
169	20231221	181500	1095580170	9820	9820	9820	9820	0
170	20231221	181400	1095580170	9820	9820	9820	9820	0
171	20231221	181300	1095580170	9820	9820	9820	9820	0
172	20231221	181200	1095580170	9820	9820	9820	9820	0
173	20231221	181100	1095580170	9820	9820	9820	9820	0
174	20231221	181000	1095580170	9820	9820	9820	9820	0
175	20231221	180900	1095580170	9820	9820	9820	9820	0
176	20231221	180800	1095580170	9820	9820	9820	9820	0
177	20231221	180700	1095580170	9820	9820	9820	9820	0
178	20231221	180600	1095580170	9820	9820	9820	9820	0
179	20231221	180500	1095580170	9820	9820	9820	9820	0
180	20231221	180400	1095580170	9820	9820	9820	9820	0
181	20231221	180300	1095580170	9820	9820	9820	9820	0
182	20231221	180200	1095580170	9820	9820	9820	9820	1270
183	20231221	180100	1095580170	9820	9820	9820	9820	0
184	20231221	180000	1095580170	9820	9820	9820	9820	0
185	20231221	175900	1095580170	9820	9820	9820	9820	0
186	20231221	175800	1095580170	9820	9820	9820	9820	0
187	20231221	175700	1095580170	9820	9820	9820	9820	0
188	20231221	175600	1095580170	9820	9820	9820	9820	0
189	20231221	175500	1095580170	9820	9820	9820	9820	0
190	20231221	175400	1095580170	9820	9820	9820	9820	0
191	20231221	175300	1095580170	9820	9820	9820	9820	0
192	20231221	175200	1095580170	9820	9820	9820	9820	0
193	20231221	175100	1095580170	9820	9820	9820	9820	0
194	20231221	175000	1095580170	9820	9820	9820	9820	0
195	20231221	174900	1095580170	9820	9820	9820	9820	0
196	20231221	174800	1095580170	9820	9820	9820	9820	0
197	20231221	174700	1095580170	9820	9820	9820	9820	0
198	20231221	174600	1095580170	9820	9820	9820	9820	0
199	20231221	174500	1095580170	9820	9820	9820	9820	0
200	20231221	174400	1095580170	9820	9820	9820	9820	0
201	20231221	174300	1095580170	9820	9820	9820	9820	0
202	20231221	174200	1095580170	9820	9820	9820	9820	0
203	20231221	174100	1095580170	9820	9820	9820	9820	0
204	20231221	174000	1095580170	9820	9820	9820	9820	0
205	20231221	173900	1095580170	9820	9820	9820	9820	0
206	20231221	173800	1095580170	9820	9820	9820	9820	0
207	20231221	173700	1095580170	9820	9820	9820	9820	0
208	20231221	173600	1095580170	9820	9820	9820	9820	0
209	20231221	173500	1095580170	9820	9820	9820	9820	0
210	20231221	173400	1095580170	9820	9820	9820	9820	0
211	20231221	173300	1095580170	9820	9820	9820	9820	0
212	20231221	173200	1095580170	9820	9820	9820	9820	1270
213	20231221	173100	1095580170	9820	9820	9820	9820	0
214	20231221	173000	1095580170	9820	9820	9820	9820	0
215	20231221	172900	1095580170	9820	9820	9820	9820	0
216	20231221	172800	1095580170	9820	9820	9820	9820	0
217	20231221	172700	1095580170	9820	9820	9820	9820	0
218	20231221	172600	1095580170	9820	9820	9820	9820	0
219	20231221	172500	1095580170	9820	9820	9820	9820	0
220	20231221	172400	1095580170	9820	9820	9820	9820	0
221	20231221	172300	1095580170	9820	9820	9820	9820	0
222	20231221	172200	1095580170	9820	9820	9820	9820	0
223	20231221	172100	1095580170	9820	9820	9820	9820	0
224	20231221	172000	1095580170	9820	9820	9820	9820	0
225	20231221	171900	1095580170	9820	9820	9820	9820	0
226	20231221	171800	1095580170	9820	9820	9820	9820	0
227	20231221	171700	1095580170	9820	9820	9820	9820	0
228	20231221	171600	1095580170	9820	9820	9820	9820	0
229	20231221	171500	1095580170	9820	9820	9820	9820	0
230	20231221	171400	1095580170	9820	9820	9820	9820	0
231	20231221	171300	1095580170	9820	9820	9820	9820	0
232	20231221	171200	1095580170	9820	9820	9820	9820	0
233	20231221	171100	1095580170	9820	9820	9820	9820	0
234	20231221	171000	1095580170	9820	9820	9820	9820	0
235	20231221	170900	1095580170	9820	9820	9820	9820	0
236	20231221	170800	1095580170	9820	9820	9820	9820	0
237	20231221	170700	1095580170	9820	9820	9820	9820	0
238	20231221	170600	1095580170	9820	9820	9820	9820	0
239	20231221	170500	1095580170	9820	9820	9820	9820	0
240	20231221	170400	1095580170	9820	9820	9820	9820	0
241	20231221	170300	1095580170	9820	9820	9820	9820	0
242	20231221	170200	1095580170	9820	9820	9820	9820	1270
243	20231221	170100	1095580170	9820	9820	9820	9820	0
244	20231221	170000	1095580170	9820	9820	9820	9820	0
245	20231221	165900	1095580170	9820	9820	9820	9820	0
246	20231221	165800	1095580170	9820	9820	9820	9820	0
247	20231221	165700	1095580170	9820	9820	9820	9820	0
248	20231221	165600	1095580170	9820	9820	9820	9820	0
249	20231221	165500	1095580170	9820	9820	9820	9820	0
250	20231221	165400	1095580170	9820	9820	9820	9820	0
251	20231221	165300	1095580170	9820	9820	9820	9820	0
252	20231221	165200	1095580170	9820	9820	9820	9820	0
253	20231221	165100	1095580170	9820	9820	9820	9820	0
254	20231221	165000	1095580170	9820	9820	9820	9820	0
255	20231221	164900	1095580170	9820	9820	9820	9820	0
256	20231221	164800	1095580170	9820	9820	9820	9820	0
257	20231221	164700	1095580170	9820	9820	9820	9820	0
258	20231221	164600	1095580170	9820	9820	9820	9820	0
259	20231221	164500	1095580170	9820	9820	9820	9820	0
260	20231221	164400	1095580170	9820	9820	9820	9820	0
261	20231221	164300	1095580170	9820	9820	9820	9820	0
262	20231221	164200	1095580170	9820	9820	9820	9820	0
263	20231221	164100	1095580170	9820	9820	9820	9820	0
264	20231221	164000	1095580170	9820	9820	9820	9820	0
265	20231221	163900	1095580170	9820	9820	9820	9820	0
266	20231221	163800	1095580170	9820	9820	9820	9820	0
267	20231221	163700	1095580170	9820	9820	9820	9820	0
268	20231221	163600	1095580170	9820	9820	9820	9820	0
269	20231221	163500	1095580170	9820	9820	9820	9820	0
270	20231221	163400	1095580170	9820	9820	9820	9820	0
271	20231221	163300	1095580170	9820	9820	9820	9820	0
272	20231221	163200	1095580170	9820	9820	9820	9820	1270
273	20231221	163100	1095580170	9820	9820	9820	9820	0
274	20231221	163000	1095580170	9820	9820	9820	9820	0
275	20231221	162900	1095580170	9820	9820	9820	9820	0
276	20231221	162800	1095580170	9820	9820	9820	9820	0
277	20231221	162700	1095580170	9820	9820	9820	9820	0
278	20231221	162600	1095580170	9820	9820	9820	9820	0
279	20231221	162500	1095580170	9820	9820	9820	9820	0
280	20231221	162400	1095580170	9820	9820	9820	9820	0
281	20231221	162300	1095580170	9820	9820	9820	9820	0
282	20231221	162200	1095580170	9820	9820	9820	9820	0
283	20231221	162100	1095580170	9820	9820	9820	9820	0
284	20231221	162000	1095580170	9820	9820	9820	9820	0
285	20231221	161900	1095580170	9820	9820	9820	9820	0
286	20231221	161800	1095580170	9820	9820	9820	9820	0
287	20231221	161700	1095580170	9820	9820	9820	9820	0
288	20231221	161600	1095580170	9820	9820	9820	9820	0
289	20231221	161500	1095580170	9820	9820	9820	9820	0
290	20231221	161400	1095580170	9820	9820	9820	9820	0
291	20231221	161300	1095580170	9820	9820	9820	9820	0
292	20231221	161200	1095580170	9820	9820	9820	9820	0
293	20231221	161100	1095580170	9820	9820	9820	9820	0
294	20231221	161000	1095580170	9820	9820	9820	9820	0
295	20231221	160900	1095580170	9820	9820	9820	9820	0
296	20231221	160800	1095580170	9820	9820	9820	9820	0
297	20231221	160700	1095580170	9820	9820	9820	9820	0
298	20231221	160600	1095580170	9820	9820	9820	9820	0
299	20231221	160500	1095580170	9820	9820	9820	9820	0
300	20231221	160400	1095580170	9820	9820	9820	9820	0
301	20231221	160300	1095580170	9820	9820	9820	9820	0
302	20231221	160200	1095580170	9820	9820	9820	9820	1270
303	20231221	160100	1095580170	9820	9820	9820	9820	0
304	20231221	160000	1095580170	9820	9820	9820	9820	0
305	20231221	155900	1095580170	9820	9820	9820	9820	0
306	20231221	155800	1095580170	9820	9820	9820	9820	0
307	20231221	155700	1095580170	9820	9820	9820	9820	0
308	20231221	155600	1095580170	9820	9820	9820	9820	0
309	20231221	155500	1095580170	9820	9820	9820	9820	0
310	20231221	155400	1095580170	9820	9820	9820	9820	0
311	20231221	155300	1095580170	9820	9820	9820	9820	0
312	20231221	155200	1095580170	9820	9820	9820	9820	0
313	20231221	155100	1095580170	9820	9820	9820	9820	0
314	20231221	155000	1095580170	9820	9820	9820	9820	0
315	20231221	154900	1095580170	9820	9820	9820	9820	0
316	20231221	154800	1095580170	9820	9820	9820	9820	0
317	20231221	154700	1095580170	9820	9820	9820	9820	0
318	20231221	154600	1095580170	9820	9820	9820	9820	0
319	20231221	154500	1095580170	9820	9820	9820	9820	0
320	20231221	154400	1095580170	9820	9820	9820	9820	0
321	20231221	154300	1095580170	9820	9820	9820	9820	0
322	20231221	154200	1095580170	9820	9820	9820	9820	0
323	20231221	154100	1095580170	9820	9820	9820	9820	0
324	20231221	154000	1095580170	9820	9820	9820	9820	0
325	20231221	153900	1095580170	9820	9820	9820	9820	0
326	20231221	153800	1095580170	9820	9820	9820	9820	0
327	20231221	153700	1095580170	9820	9820	9820	9820	0
328	20231221	153600	1095580170	9820	9820	9820	9820	0
329	20231221	153500	1095580170	9820	9820	9820	9820	0
330	20231221	153400	1095580170	9820	9820	9820	9820	0
331	20231221	153300	1095580170	9820	9820	9820	9820	0
332	20231221	153200	1095580170	9820	9820	9820	9820	1270
333	20231221	153100	1095580170	9820	9820	9820	9820	0
334	20231221	153000	1095580170	9820	9820	9820	9820	1270
335	20231221	152900	1083108770	9820	9820	9820	9820	0
336	20231221	152800	1083108770	9820	9820	9820	9820	0
337	20231221	152700	1083108770	9820	9820	9820	9820	0
338	20231221	152600	1083108770	9820	9820	9820	9820	0
339	20231221	152500	1083108770	9820	9820	9820	9820	0
340	20231221	152400	1083108770	9820	9820	9820	9820	0
341	20231221	152300	1083108770	9820	9820	9820	9820	0
342	20231221	152200	1083108770	9820	9820	9820	9820	0
343	20231221	152100	1083108770	9820	9820	9820	9820	0
344	20231221	152000	1083108770	9820	9820	9820	9820	0
345	20231221	151900	1083108770	9820	9810	9820	9800	627
346	20231221	151800	1076964080	9800	9790	9800	9790	6
347	20231221	151700	1076905300	9800	9800	9800	9790	418
348	20231221	151600	1072808920	9790	9790	9790	9790	500
349	20231221	151500	1067913920	9780	9800	9800	9780	763
350	20231221	151400	1060449110	9800	9800	9800	9800	32
351	20231221	151300	1060135510	9800	9790	9800	9790	2
352	20231221	151200	1060115920	9800	9810	9810	9800	1544
353	20231221	151100	1044982200	9820	9820	9820	9820	1807
354	20231221	151000	1027237460	9830	9830	9840	9830	52
355	20231221	150900	1026725830	9830	9830	9830	9830	4
356	20231221	150800	1026686510	9840	9840	9840	9840	47
357	20231221	150700	1026224030	9820	9830	9830	9820	700
358	20231221	150600	1019350010	9820	9840	9840	9820	125
359	20231221	150500	1018122470	9820	9820	9820	9820	0
360	20231221	150400	1018122470	9820	9820	9820	9820	1473
361	20231221	150300	1003657610	9820	9820	9820	9820	0
362	20231221	150200	1003657610	9820	9820	9820	9820	30
363	20231221	150100	1003363010	9820	9820	9820	9820	327
364	20231221	150000	1000151870	9820	9820	9820	9820	351
365	20231221	145900	996705050	9810	9810	9810	9810	0
366	20231221	145800	996705050	9810	9810	9810	9810	15
367	20231221	145700	996557900	9810	9810	9810	9810	10
368	20231221	145600	996459800	9810	9800	9810	9800	2260
369	20231221	145500	974291380	9800	9790	9800	9790	155
370	20231221	145400	972772430	9790	9790	9790	9790	51
371	20231221	145300	972273140	9790	9800	9800	9790	327
372	20231221	145200	969068550	9800	9790	9800	9780	1950
373	20231221	145100	949986600	9800	9820	9820	9800	2693
374	20231221	145000	923576890	9820	9820	9820	9820	100
375	20231221	144900	922594890	9820	9830	9830	9820	758
376	20231221	144800	915146810	9830	9830	9830	9830	131
377	20231221	144700	913859080	9840	9840	9840	9840	1
378	20231221	144600	913849240	9840	9840	9840	9840	0
379	20231221	144500	913849240	9840	9840	9840	9840	30
380	20231221	144400	913554040	9830	9830	9830	9830	350
381	20231221	144300	910113540	9840	9840	9840	9840	110
382	20231221	144200	909031140	9840	9840	9840	9830	521
383	20231221	144100	903907700	9840	9840	9840	9840	0
384	20231221	144000	903907700	9840	9840	9840	9840	30
385	20231221	143900	903612500	9830	9830	9830	9830	0
386	20231221	143800	903612500	9830	9840	9840	9830	152
387	20231221	143700	902118270	9840	9840	9840	9840	0
388	20231221	143600	902118270	9840	9840	9840	9840	162
389	20231221	143500	900524190	9850	9840	9850	9840	48
390	20231221	143400	900051760	9840	9840	9840	9840	1
391	20231221	143300	900041920	9830	9840	9840	9830	168
392	20231221	143200	898389430	9850	9850	9850	9850	46
393	20231221	143100	897936330	9840	9840	9840	9840	39
394	20231221	143000	897552570	9840	9840	9840	9840	10
395	20231221	142900	897454170	9840	9840	9840	9840	1
396	20231221	142800	897444330	9830	9830	9830	9830	900
397	20231221	142700	888597330	9830	9830	9830	9830	0
398	20231221	142600	888597330	9830	9830	9830	9830	345
399	20231221	142500	885205980	9830	9830	9830	9830	100
400	20231221	142400	884222980	9840	9840	9840	9840	0
401	20231221	142300	884222980	9840	9840	9840	9840	161
402	20231221	142200	882638740	9840	9840	9840	9840	600
403	20231221	142100	876734740	9840	9840	9840	9840	20
404	20231221	142000	876537940	9840	9840	9840	9840	571
405	20231221	141900	870919300	9840	9840	9840	9840	1
406	20231221	141800	870909460	9840	9840	9840	9840	100
407	20231221	141700	869925460	9850	9850	9850	9850	19
408	20231221	141600	869738310	9850	9850	9850	9850	0
409	20231221	141500	869738310	9850	9850	9850	9850	20
410	20231221	141400	869541310	9860	9860	9860	9860	1
411	20231221	141300	869531450	9850	9850	9850	9850	1
412	20231221	141200	869521600	9850	9850	9850	9850	0
413	20231221	141100	869521600	9850	9850	9850	9850	0
414	20231221	141000	869521600	9850	9850	9850	9850	100
415	20231221	140900	868536600	9840	9840	9840	9840	180
416	20231221	140800	866765400	9820	9830	9840	9820	750
417	20231221	140700	859394430	9840	9840	9840	9840	36
418	20231221	140600	859040190	9840	9840	9840	9840	20
419	20231221	140500	858843390	9830	9840	9840	9830	45
420	20231221	140400	858400600	9840	9850	9850	9840	1000
421	20231221	140300	848552230	9860	9860	9860	9860	0
422	20231221	140200	848552230	9860	9860	9860	9860	0
423	20231221	140100	848552230	9860	9850	9860	9850	345
424	20231221	140000	845152980	9850	9850	9850	9850	560
425	20231221	135900	839636980	9850	9850	9850	9850	50
426	20231221	135800	839144480	9850	9850	9850	9850	2381
427	20231221	135700	815691630	9850	9850	9850	9850	7
428	20231221	135600	815622680	9860	9860	9860	9860	10
429	20231221	135500	815524080	9860	9860	9860	9860	1
430	20231221	135400	815514220	9860	9860	9860	9860	5
431	20231221	135300	815464920	9860	9860	9860	9860	10
432	20231221	135200	815366320	9860	9860	9860	9860	0
433	20231221	135100	815366320	9860	9860	9860	9860	24
434	20231221	135000	815129680	9860	9860	9860	9860	11
435	20231221	134900	815021220	9860	9860	9860	9860	29
436	20231221	134800	814735280	9860	9860	9860	9860	87
437	20231221	134700	813877460	9870	9870	9870	9870	10
438	20231221	134600	813778760	9870	9870	9870	9870	10
439	20231221	134500	813680060	9860	9860	9860	9860	0
440	20231221	134400	813680060	9860	9860	9860	9860	50
441	20231221	134300	813187060	9870	9870	9870	9870	10
442	20231221	134200	813088360	9870	9870	9870	9870	0
443	20231221	134100	813088360	9870	9870	9870	9870	30
444	20231221	134000	812792260	9870	9860	9870	9860	787
445	20231221	133900	805024870	9860	9860	9860	9860	65
446	20231221	133800	804383970	9860	9860	9860	9860	300
447	20231221	133700	801425970	9860	9860	9860	9860	50
448	20231221	133600	800932970	9860	9860	9860	9850	466
449	20231221	133500	796339210	9860	9860	9860	9860	101
450	20231221	133400	795343350	9850	9850	9850	9850	0
451	20231221	133300	795343350	9850	9860	9860	9850	1474
452	20231221	133200	780823440	9860	9860	9860	9860	0
453	20231221	133100	780823440	9860	9860	9860	9860	5
454	20231221	133000	780774140	9860	9860	9860	9860	0
455	20231221	132900	780774140	9860	9860	9860	9860	20
456	20231221	132800	780576940	9860	9860	9860	9860	487
457	20231221	132700	775775120	9860	9860	9860	9860	0
458	20231221	132600	775775120	9860	9870	9870	9860	330
459	20231221	132500	772521020	9870	9870	9870	9870	0
460	20231221	132400	772521020	9870	9870	9870	9870	0
461	20231221	132300	772521020	9870	9870	9870	9870	500
462	20231221	132200	767586020	9870	9870	9870	9870	0
463	20231221	132100	767586020	9870	9870	9870	9870	0
464	20231221	132000	767586020	9870	9860	9870	9860	70
465	20231221	131900	766895620	9870	9870	9870	9870	1
466	20231221	131800	766885750	9870	9870	9870	9870	0
467	20231221	131700	766885750	9870	9870	9870	9870	51
468	20231221	131600	766382380	9880	9880	9880	9880	0
469	20231221	131500	766382380	9880	9880	9880	9880	0
470	20231221	131400	766382380	9880	9880	9880	9880	0
471	20231221	131300	766382380	9880	9880	9880	9880	0
472	20231221	131200	766382380	9880	9880	9880	9880	0
473	20231221	131100	766382380	9880	9880	9880	9880	2
474	20231221	131000	766362620	9850	9850	9850	9850	0
475	20231221	130900	766362620	9850	9850	9850	9850	0
476	20231221	130800	766362620	9850	9860	9860	9850	586
477	20231221	130700	760589520	9850	9850	9850	9850	0
478	20231221	130600	760589520	9850	9850	9850	9850	19
479	20231221	130500	760402370	9850	9850	9850	9850	0
480	20231221	130400	760402370	9850	9890	9890	9850	25
481	20231221	130300	760156040	9850	9860	9860	9850	3
482	20231221	130200	760126470	9850	9850	9850	9850	0
483	20231221	130100	760126470	9850	9850	9850	9850	0
484	20231221	130000	760126470	9850	9850	9850	9850	10
485	20231221	125900	760027970	9850	9850	9850	9850	1307
486	20231221	125800	747154020	9840	9850	9850	9840	411
487	20231221	125700	743108780	9850	9850	9850	9850	2348
488	20231221	125600	719980980	9850	9850	9850	9850	0
489	20231221	125500	719980980	9850	9850	9850	9850	0
490	20231221	125400	719980980	9850	9850	9850	9850	0
491	20231221	125300	719980980	9850	9850	9850	9850	0
492	20231221	125200	719980980	9850	9890	9890	9850	315
493	20231221	125100	716878070	9840	9840	9840	9840	0
494	20231221	125000	716878070	9840	9840	9840	9840	0
495	20231221	124900	716878070	9840	9840	9840	9840	0
496	20231221	124800	716878070	9840	9840	9840	9840	0
497	20231221	124700	716878070	9840	9840	9840	9840	0
498	20231221	124600	716878070	9840	9840	9840	9840	0
499	20231221	124500	716878070	9840	9850	9850	9840	100
500	20231221	124400	715893520	9890	9860	9890	9850	378
501	20231221	124300	712162910	9890	9860	9890	9860	201
502	20231221	124200	710175050	9860	9870	9870	9860	244
503	20231221	124100	707767620	9890	9900	9900	9890	178
504	20231221	124000	706007180	9890	9890	9890	9890	24
505	20231221	123900	705769820	9890	9890	9890	9890	127
506	20231221	123800	704513790	9880	9880	9880	9880	0
507	20231221	123700	704513790	9880	9880	9880	9880	101
508	20231221	123600	703515910	9880	9880	9880	9880	11
509	20231221	123500	703407230	9880	9880	9880	9880	0
510	20231221	123400	703407230	9880	9890	9890	9880	196
511	20231221	123300	701470180	9890	9890	9890	9890	1
512	20231221	123200	701460290	9890	9900	9900	9890	206
513	20231221	123100	699422910	9900	9900	9900	9900	3
514	20231221	123000	699393210	9900	9900	9900	9900	53
515	20231221	122900	698868510	9900	9900	9900	9900	179
516	20231221	122800	697096410	9900	9900	9900	9900	0
517	20231221	122700	697096410	9900	9890	9900	9890	315
518	20231221	122600	693978160	9880	9890	9890	9880	79
519	20231221	122500	693196890	9870	9870	9870	9870	527
520	20231221	122400	687995400	9870	9870	9870	9870	153
521	20231221	122300	686485290	9870	9870	9870	9870	214
522	20231221	122200	684373110	9870	9870	9870	9870	2
523	20231221	122100	684353370	9870	9870	9870	9870	199
524	20231221	122000	682389240	9870	9870	9870	9870	0
525	20231221	121900	682389240	9870	9860	9870	9830	416
526	20231221	121800	678294290	9870	9870	9870	9870	0
527	20231221	121700	678294290	9870	9870	9870	9870	125
528	20231221	121600	677060540	9870	9870	9870	9870	0
529	20231221	121500	677060540	9870	9870	9870	9870	2
530	20231221	121400	677040800	9850	9850	9850	9850	20
531	20231221	121300	676843800	9870	9870	9870	9870	0
532	20231221	121200	676843800	9870	9870	9870	9870	2
533	20231221	121100	676824060	9890	9890	9890	9890	4
534	20231221	121000	676784500	9900	9900	9900	9900	0
535	20231221	120900	676784500	9900	9900	9900	9900	4
536	20231221	120800	676744900	9900	9900	9900	9900	0
537	20231221	120700	676744900	9900	9900	9900	9900	2
538	20231221	120600	676725100	9900	9850	9900	9850	12
539	20231221	120500	676606800	9860	9860	9860	9860	0
540	20231221	120400	676606800	9860	9840	9860	9840	357
541	20231221	120300	673087820	9860	9860	9860	9860	341
542	20231221	120200	669725560	9830	9860	9860	9830	510
543	20231221	120100	664711420	9850	9850	9850	9850	300
544	20231221	120000	661756420	9850	9850	9850	9850	2706
545	20231221	115900	635102320	9850	9850	9850	9850	30
546	20231221	115800	634806820	9850	9850	9850	9850	30
547	20231221	115700	634511320	9860	9860	9860	9860	1
548	20231221	115600	634501460	9850	9850	9850	9850	0
549	20231221	115500	634501460	9850	9850	9850	9850	128
550	20231221	115400	633240660	9860	9860	9860	9860	54
551	20231221	115300	632708220	9860	9860	9860	9860	0
552	20231221	115200	632708220	9860	9860	9860	9860	6
553	20231221	115100	632649060	9860	9870	9900	9860	383
554	20231221	115000	628869950	9860	9860	9860	9860	1
555	20231221	114900	628860090	9860	9860	9860	9860	0
556	20231221	114800	628860090	9860	9860	9860	9860	99
557	20231221	114700	627883950	9860	9860	9860	9860	0
558	20231221	114600	627883950	9860	9860	9860	9860	112
559	20231221	114500	626779630	9820	9820	9820	9820	10
560	20231221	114400	626681430	9860	9860	9860	9860	103
561	20231221	114300	625665850	9830	9830	9830	9830	410
562	20231221	114200	621635550	9830	9830	9830	9830	0
563	20231221	114100	621635550	9830	9830	9830	9830	0
564	20231221	114000	621635550	9830	9830	9830	9830	100
565	20231221	113900	620652550	9830	9850	9850	9830	1482
566	20231221	113800	606073620	9870	9850	9870	9850	26
567	20231221	113700	605817420	9850	9850	9850	9850	77
568	20231221	113600	605058970	9860	9860	9860	9860	85
569	20231221	113500	604220870	9860	9850	9860	9850	20
570	20231221	113400	604023720	9860	9860	9860	9860	326
571	20231221	113300	600809360	9850	9850	9850	9850	1
572	20231221	113200	600799510	9850	9850	9850	9850	0
573	20231221	113100	600799510	9850	9850	9850	9850	0
574	20231221	113000	600799510	9850	9850	9850	9850	5
575	20231221	112900	600750260	9840	9840	9840	9840	30
576	20231221	112800	600455060	9870	9870	9870	9870	0
577	20231221	112700	600455060	9870	9870	9870	9870	0
578	20231221	112600	600455060	9870	9870	9870	9870	62
579	20231221	112500	599843120	9870	9870	9870	9870	0
580	20231221	112400	599843120	9870	9870	9870	9870	0
581	20231221	112300	599843120	9870	9870	9870	9870	0
582	20231221	112200	599843120	9870	9870	9870	9870	1
583	20231221	112100	599833250	9840	9840	9840	9840	1000
584	20231221	112000	589993250	9840	9840	9840	9840	0
585	20231221	111900	589993250	9840	9840	9840	9840	2000
586	20231221	111800	570313250	9840	9840	9840	9840	54
587	20231221	111700	569781890	9840	9840	9840	9840	0
588	20231221	111600	569781890	9840	9870	9870	9840	300
589	20231221	111500	566826750	9860	9860	9860	9860	3
590	20231221	111400	566797170	9900	9890	9900	9890	214
591	20231221	111300	564678680	9890	9880	9890	9880	292
592	20231221	111200	561791830	9840	9840	9840	9840	0
593	20231221	111100	561791830	9840	9840	9840	9840	0
594	20231221	111000	561791830	9840	9840	9840	9840	218
595	20231221	110900	559646710	9840	9840	9840	9840	1000
596	20231221	110800	549806710	9840	9840	9840	9840	50
597	20231221	110700	549314710	9850	9840	9850	9830	8
598	20231221	110600	549236000	9850	9850	9850	9850	0
599	20231221	110500	549236000	9850	9850	9850	9850	100
600	20231221	110400	548251000	9890	9890	9890	9890	145
601	20231221	110300	546816950	9890	9850	9890	9850	227
602	20231221	110200	544576130	9830	9830	9830	9830	0
603	20231221	110100	544576130	9830	9830	9830	9830	40
604	20231221	110000	544182930	9860	9860	9860	9860	10
605	20231221	105900	544084330	9850	9810	9850	9810	1114
606	20231221	105800	533155950	9810	9820	9850	9810	90
607	20231221	105700	532272620	9810	9830	9830	9810	7375
608	20231221	105600	459915990	9830	9830	9830	9830	145
609	20231221	105500	458490640	9830	9830	9830	9830	15
610	20231221	105400	458343190	9830	9840	9840	9830	629
611	20231221	105300	452159000	9870	9870	9870	9870	10
612	20231221	105200	452060300	9870	9840	9870	9840	228
613	20231221	105100	449815940	9840	9840	9840	9840	0
614	20231221	105000	449815940	9840	9840	9840	9840	35
615	20231221	104900	449471540	9830	9830	9830	9830	0
616	20231221	104800	449471540	9830	9850	9850	9830	602
617	20231221	104700	443545030	9850	9850	9850	9850	0
618	20231221	104600	443545030	9850	9850	9850	9850	31
619	20231221	104500	443239680	9850	9850	9850	9850	26
620	20231221	104400	442983580	9850	9850	9850	9850	39
621	20231221	104300	442599430	9850	9850	9850	9850	74
622	20231221	104200	441870530	9850	9850	9850	9850	51
623	20231221	104100	441368180	9840	9840	9840	9840	0
624	20231221	104000	441368180	9840	9870	9870	9840	556
625	20231221	103900	435892510	9850	9860	9860	9850	620
626	20231221	103800	429784700	9860	9860	9860	9860	604
627	20231221	103700	423829260	9860	9880	9880	9860	558
628	20231221	103600	418320910	9880	9880	9880	9880	1598
629	20231221	103500	402532670	9880	9900	9900	9880	458
630	20231221	103400	398001650	9940	9940	9940	9940	1
631	20231221	103300	397991710	9940	9910	9940	9890	167
632	20231221	103200	396338750	9920	9940	9940	9920	16
633	20231221	103100	396179910	9940	9940	9940	9940	8
634	20231221	103000	396100390	9940	9940	9940	9940	1021
635	20231221	102900	385951650	9920	9920	9920	9920	0
636	20231221	102800	385951650	9920	9920	9920	9920	0
637	20231221	102700	385951650	9920	9910	9920	9910	6
638	20231221	102600	385892150	9900	9920	9920	9900	1484
639	20231221	102500	371198450	9920	9920	9920	9920	0
640	20231221	102400	371198450	9920	9920	9920	9920	0
641	20231221	102300	371198450	9920	9930	9930	9920	145
642	20231221	102200	369759600	9930	9930	9930	9930	0
643	20231221	102100	369759600	9930	9930	9930	9930	5
644	20231221	102000	369709950	9910	9920	9920	9910	90
645	20231221	101900	368817870	9940	9940	9940	9940	6
646	20231221	101800	368758230	9940	9940	9940	9940	20
647	20231221	101700	368559430	9940	9940	9940	9940	500
648	20231221	101600	363589430	9940	9940	9940	9940	0
649	20231221	101500	363589430	9940	9940	9940	9940	203
650	20231221	101400	361571610	9920	9920	9920	9920	203
651	20231221	101300	359557850	9940	9940	9940	9940	0
652	20231221	101200	359557850	9940	9940	9940	9940	55
653	20231221	101100	359011150	9950	9940	9950	9940	151
654	20231221	101000	357509330	9920	9950	9950	9920	111
655	20231221	100900	356407910	9950	9950	9950	9950	4
656	20231221	100800	356368110	9910	9910	9910	9910	0
657	20231221	100700	356368110	9910	9910	9910	9910	0
658	20231221	100600	356368110	9910	9910	9910	9910	101
659	20231221	100500	355367200	9900	9900	9900	9900	308
660	20231221	100400	352318000	9900	9910	9910	9900	526
661	20231221	100300	347109890	9910	9910	9910	9900	474
662	20231221	100200	342413240	9910	9930	9930	9910	949
663	20231221	100100	333001050	9930	9930	9930	9930	210
664	20231221	100000	330915750	9930	9940	9940	9930	1469
665	20231221	095900	316328560	9940	9940	9940	9940	219
666	20231221	095800	314151700	9950	9950	9950	9950	31
667	20231221	095700	313843250	9950	9950	9950	9950	17
668	20231221	095600	313674100	9950	9940	9950	9940	98
669	20231221	095500	312699020	9940	9950	9950	9940	16
670	20231221	095400	312539970	9930	9940	9940	9930	300
671	20231221	095300	309560960	9930	9930	9930	9930	280
672	20231221	095200	306780560	9930	9930	9930	9930	0
673	20231221	095100	306780560	9930	9930	9930	9930	0
674	20231221	095000	306780560	9930	9910	9930	9910	53
675	20231221	094900	306255270	9910	9930	9930	9910	159
676	20231221	094800	304679380	9920	9920	9920	9920	0
677	20231221	094700	304679380	9920	9920	9920	9920	0
678	20231221	094600	304679380	9920	9920	9920	9920	126
679	20231221	094500	303429460	9920	9940	9940	9920	364
680	20231221	094400	299818190	9950	9960	9960	9950	24
681	20231221	094300	299579260	9970	9940	9970	9940	102
682	20231221	094200	298563440	9940	9920	9940	9920	121
683	20231221	094100	297361100	9910	9940	9940	9910	244
684	20231221	094000	294935890	9950	9950	9950	9950	0
685	20231221	093900	294935890	9950	9930	9950	9930	6
686	20231221	093800	294876290	9930	9950	9950	9930	166
687	20231221	093700	293226630	9950	9940	9950	9940	36
688	20231221	093600	292868780	9940	9940	9940	9940	100
689	20231221	093500	291874780	9940	9950	9950	9940	210
690	20231221	093400	289786280	9950	9950	9960	9950	1162
691	20231221	093300	278218080	9960	9950	9960	9950	104
692	20231221	093200	277183080	9960	9960	9960	9940	534
693	20231221	093100	271869680	9970	9970	9970	9970	360
694	20231221	093000	268280480	9980	9930	9980	9900	1995
695	20231221	092900	248416590	9930	9930	9930	9930	10
696	20231221	092800	248317290	9940	9920	9940	9920	908
697	20231221	092700	239309490	9920	9920	9920	9910	247
698	20231221	092600	236860230	9920	9910	9920	9910	11
699	20231221	092500	236751150	9910	9910	9920	9910	237
700	20231221	092400	234400710	9900	9910	9910	9900	575
701	20231221	092300	228703460	9910	9900	9920	9900	18
702	20231221	092200	228525090	9890	9920	9920	9890	153
703	20231221	092100	227010330	9920	9940	9940	9920	317
704	20231221	092000	223860450	9950	9920	9950	9870	168
705	20231221	091900	222192310	9920	9910	9920	9910	262
706	20231221	091800	219593810	9910	9890	9910	9880	223
707	20231221	091700	217386500	9890	9870	9890	9850	4748
708	20231221	091600	170528420	9870	9840	9870	9800	730
709	20231221	091500	163339980	9850	9830	9850	9830	208
710	20231221	091400	161295050	9830	9820	9830	9820	202
711	20231221	091300	159309580	9820	9750	9820	9750	388
712	20231221	091200	155509780	9780	9810	9810	9750	1459
713	20231221	091100	141263100	9810	9790	9810	9770	788
714	20231221	091000	133557920	9820	9830	9830	9760	988
715	20231221	090900	123905990	9770	9790	9790	9770	649
716	20231221	090800	117553780	9790	9790	9790	9750	543
717	20231221	090700	112256760	9830	9810	9850	9810	81
718	20231221	090600	111460890	9870	9860	9870	9810	594
719	20231221	090500	105627170	9870	9800	9870	9800	1153
720	20231221	090400	94306880	9790	9750	9790	9750	447
721	20231221	090300	89931070	9740	9790	9790	9740	836
722	20231221	090200	81766810	9790	9710	9800	9670	1602
723	20231221	090100	66186810	9710	9730	9730	9670	2973
724	20231221	090000	37321610	9750	9790	9800	9740	3760