KissMeData/317830/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	210300	1514658910	9530	9530	9530	9530	5463
3	20231222	210200	1514658910	9530	9530	9530	9530	0
4	20231222	210100	1514658910	9530	9530	9530	9530	0
5	20231222	210000	1514658910	9530	9530	9530	9530	0
6	20231222	205900	1514658910	9530	9530	9530	9530	0
7	20231222	205800	1514658910	9530	9530	9530	9530	0
8	20231222	205700	1514658910	9530	9530	9530	9530	0
9	20231222	205600	1514658910	9530	9530	9530	9530	0
10	20231222	205500	1514658910	9530	9530	9530	9530	0
11	20231222	205400	1514658910	9530	9530	9530	9530	0
12	20231222	205300	1514658910	9530	9530	9530	9530	0
13	20231222	205200	1514658910	9530	9530	9530	9530	0
14	20231222	205100	1514658910	9530	9530	9530	9530	0
15	20231222	205000	1514658910	9530	9530	9530	9530	0
16	20231222	204900	1514658910	9530	9530	9530	9530	0
17	20231222	204800	1514658910	9530	9530	9530	9530	0
18	20231222	204700	1514658910	9530	9530	9530	9530	0
19	20231222	204600	1514658910	9530	9530	9530	9530	0
20	20231222	204500	1514658910	9530	9530	9530	9530	0
21	20231222	204400	1514658910	9530	9530	9530	9530	0
22	20231222	204300	1514658910	9530	9530	9530	9530	0
23	20231222	204200	1514658910	9530	9530	9530	9530	0
24	20231222	204100	1514658910	9530	9530	9530	9530	0
25	20231222	204000	1514658910	9530	9530	9530	9530	0
26	20231222	203900	1514658910	9530	9530	9530	9530	0
27	20231222	203800	1514658910	9530	9530	9530	9530	0
28	20231222	203700	1514658910	9530	9530	9530	9530	0
29	20231222	203600	1514658910	9530	9530	9530	9530	0
30	20231222	203500	1514658910	9530	9530	9530	9530	0
31	20231222	203400	1514658910	9530	9530	9530	9530	0
32	20231222	203300	1514658910	9530	9530	9530	9530	5463
33	20231222	203200	1514658910	9530	9530	9530	9530	0
34	20231222	203100	1514658910	9530	9530	9530	9530	0
35	20231222	203000	1514658910	9530	9530	9530	9530	0
36	20231222	202900	1514658910	9530	9530	9530	9530	0
37	20231222	202800	1514658910	9530	9530	9530	9530	0
38	20231222	202700	1514658910	9530	9530	9530	9530	0
39	20231222	202600	1514658910	9530	9530	9530	9530	0
40	20231222	202500	1514658910	9530	9530	9530	9530	0
41	20231222	202400	1514658910	9530	9530	9530	9530	0
42	20231222	202300	1514658910	9530	9530	9530	9530	0
43	20231222	202200	1514658910	9530	9530	9530	9530	0
44	20231222	202100	1514658910	9530	9530	9530	9530	0
45	20231222	202000	1514658910	9530	9530	9530	9530	0
46	20231222	201900	1514658910	9530	9530	9530	9530	0
47	20231222	201800	1514658910	9530	9530	9530	9530	0
48	20231222	201700	1514658910	9530	9530	9530	9530	0
49	20231222	201600	1514658910	9530	9530	9530	9530	0
50	20231222	201500	1514658910	9530	9530	9530	9530	0
51	20231222	201400	1514658910	9530	9530	9530	9530	0
52	20231222	201300	1514658910	9530	9530	9530	9530	0
53	20231222	201200	1514658910	9530	9530	9530	9530	0
54	20231222	201100	1514658910	9530	9530	9530	9530	0
55	20231222	201000	1514658910	9530	9530	9530	9530	0
56	20231222	200900	1514658910	9530	9530	9530	9530	0
57	20231222	200800	1514658910	9530	9530	9530	9530	0
58	20231222	200700	1514658910	9530	9530	9530	9530	0
59	20231222	200600	1514658910	9530	9530	9530	9530	0
60	20231222	200500	1514658910	9530	9530	9530	9530	0
61	20231222	200400	1514658910	9530	9530	9530	9530	0
62	20231222	200300	1514658910	9530	9530	9530	9530	5463
63	20231222	200200	1514658910	9530	9530	9530	9530	0
64	20231222	200100	1514658910	9530	9530	9530	9530	0
65	20231222	200000	1514658910	9530	9530	9530	9530	0
66	20231222	195900	1514658910	9530	9530	9530	9530	0
67	20231222	195800	1514658910	9530	9530	9530	9530	0
68	20231222	195700	1514658910	9530	9530	9530	9530	0
69	20231222	195600	1514658910	9530	9530	9530	9530	0
70	20231222	195500	1514658910	9530	9530	9530	9530	0
71	20231222	195400	1514658910	9530	9530	9530	9530	0
72	20231222	195300	1514658910	9530	9530	9530	9530	0
73	20231222	195200	1514658910	9530	9530	9530	9530	0
74	20231222	195100	1514658910	9530	9530	9530	9530	0
75	20231222	195000	1514658910	9530	9530	9530	9530	0
76	20231222	194900	1514658910	9530	9530	9530	9530	0
77	20231222	194800	1514658910	9530	9530	9530	9530	0
78	20231222	194700	1514658910	9530	9530	9530	9530	0
79	20231222	194600	1514658910	9530	9530	9530	9530	0
80	20231222	194500	1514658910	9530	9530	9530	9530	0
81	20231222	194400	1514658910	9530	9530	9530	9530	0
82	20231222	194300	1514658910	9530	9530	9530	9530	0
83	20231222	194200	1514658910	9530	9530	9530	9530	0
84	20231222	194100	1514658910	9530	9530	9530	9530	0
85	20231222	194000	1514658910	9530	9530	9530	9530	0
86	20231222	193900	1514658910	9530	9530	9530	9530	0
87	20231222	193800	1514658910	9530	9530	9530	9530	0
88	20231222	193700	1514658910	9530	9530	9530	9530	0
89	20231222	193600	1514658910	9530	9530	9530	9530	0
90	20231222	193500	1514658910	9530	9530	9530	9530	0
91	20231222	193400	1514658910	9530	9530	9530	9530	0
92	20231222	193300	1514658910	9530	9530	9530	9530	5463
93	20231222	193200	1514658910	9530	9530	9530	9530	0
94	20231222	193100	1514658910	9530	9530	9530	9530	0
95	20231222	193000	1514658910	9530	9530	9530	9530	0
96	20231222	192900	1514658910	9530	9530	9530	9530	0
97	20231222	192800	1514658910	9530	9530	9530	9530	0
98	20231222	192700	1514658910	9530	9530	9530	9530	0
99	20231222	192600	1514658910	9530	9530	9530	9530	0
100	20231222	192500	1514658910	9530	9530	9530	9530	0
101	20231222	192400	1514658910	9530	9530	9530	9530	0
102	20231222	192300	1514658910	9530	9530	9530	9530	0
103	20231222	192200	1514658910	9530	9530	9530	9530	0
104	20231222	192100	1514658910	9530	9530	9530	9530	0
105	20231222	192000	1514658910	9530	9530	9530	9530	0
106	20231222	191900	1514658910	9530	9530	9530	9530	0
107	20231222	191800	1514658910	9530	9530	9530	9530	0
108	20231222	191700	1514658910	9530	9530	9530	9530	0
109	20231222	191600	1514658910	9530	9530	9530	9530	0
110	20231222	191500	1514658910	9530	9530	9530	9530	0
111	20231222	191400	1514658910	9530	9530	9530	9530	0
112	20231222	191300	1514658910	9530	9530	9530	9530	0
113	20231222	191200	1514658910	9530	9530	9530	9530	0
114	20231222	191100	1514658910	9530	9530	9530	9530	0
115	20231222	191000	1514658910	9530	9530	9530	9530	0
116	20231222	190900	1514658910	9530	9530	9530	9530	0
117	20231222	190800	1514658910	9530	9530	9530	9530	0
118	20231222	190700	1514658910	9530	9530	9530	9530	0
119	20231222	190600	1514658910	9530	9530	9530	9530	0
120	20231222	190500	1514658910	9530	9530	9530	9530	0
121	20231222	190400	1514658910	9530	9530	9530	9530	0
122	20231222	190300	1514658910	9530	9530	9530	9530	5463
123	20231222	190200	1514658910	9530	9530	9530	9530	0
124	20231222	190100	1514658910	9530	9530	9530	9530	0
125	20231222	190000	1514658910	9530	9530	9530	9530	0
126	20231222	185900	1514658910	9530	9530	9530	9530	0
127	20231222	185800	1514658910	9530	9530	9530	9530	0
128	20231222	185700	1514658910	9530	9530	9530	9530	0
129	20231222	185600	1514658910	9530	9530	9530	9530	0
130	20231222	185500	1514658910	9530	9530	9530	9530	0
131	20231222	185400	1514658910	9530	9530	9530	9530	0
132	20231222	185300	1514658910	9530	9530	9530	9530	0
133	20231222	185200	1514658910	9530	9530	9530	9530	0
134	20231222	185100	1514658910	9530	9530	9530	9530	0
135	20231222	185000	1514658910	9530	9530	9530	9530	0
136	20231222	184900	1514658910	9530	9530	9530	9530	0
137	20231222	184800	1514658910	9530	9530	9530	9530	0
138	20231222	184700	1514658910	9530	9530	9530	9530	0
139	20231222	184600	1514658910	9530	9530	9530	9530	0
140	20231222	184500	1514658910	9530	9530	9530	9530	0
141	20231222	184400	1514658910	9530	9530	9530	9530	0
142	20231222	184300	1514658910	9530	9530	9530	9530	0
143	20231222	184200	1514658910	9530	9530	9530	9530	0
144	20231222	184100	1514658910	9530	9530	9530	9530	0
145	20231222	184000	1514658910	9530	9530	9530	9530	0
146	20231222	183900	1514658910	9530	9530	9530	9530	0
147	20231222	183800	1514658910	9530	9530	9530	9530	0
148	20231222	183700	1514658910	9530	9530	9530	9530	0
149	20231222	183600	1514658910	9530	9530	9530	9530	0
150	20231222	183500	1514658910	9530	9530	9530	9530	0
151	20231222	183400	1514658910	9530	9530	9530	9530	0
152	20231222	183300	1514658910	9530	9530	9530	9530	5463
153	20231222	183200	1514658910	9530	9530	9530	9530	0
154	20231222	183100	1514658910	9530	9530	9530	9530	0
155	20231222	183000	1514658910	9530	9530	9530	9530	0
156	20231222	182900	1514658910	9530	9530	9530	9530	0
157	20231222	182800	1514658910	9530	9530	9530	9530	0
158	20231222	182700	1514658910	9530	9530	9530	9530	0
159	20231222	182600	1514658910	9530	9530	9530	9530	0
160	20231222	182500	1514658910	9530	9530	9530	9530	0
161	20231222	182400	1514658910	9530	9530	9530	9530	0
162	20231222	182300	1514658910	9530	9530	9530	9530	0
163	20231222	182200	1514658910	9530	9530	9530	9530	0
164	20231222	182100	1514658910	9530	9530	9530	9530	0
165	20231222	182000	1514658910	9530	9530	9530	9530	0
166	20231222	181900	1514658910	9530	9530	9530	9530	0
167	20231222	181800	1514658910	9530	9530	9530	9530	0
168	20231222	181700	1514658910	9530	9530	9530	9530	0
169	20231222	181600	1514658910	9530	9530	9530	9530	0
170	20231222	181500	1514658910	9530	9530	9530	9530	0
171	20231222	181400	1514658910	9530	9530	9530	9530	0
172	20231222	181300	1514658910	9530	9530	9530	9530	0
173	20231222	181200	1514658910	9530	9530	9530	9530	0
174	20231222	181100	1514658910	9530	9530	9530	9530	0
175	20231222	181000	1514658910	9530	9530	9530	9530	0
176	20231222	180900	1514658910	9530	9530	9530	9530	0
177	20231222	180800	1514658910	9530	9530	9530	9530	0
178	20231222	180700	1514658910	9530	9530	9530	9530	0
179	20231222	180600	1514658910	9530	9530	9530	9530	0
180	20231222	180500	1514658910	9530	9530	9530	9530	0
181	20231222	180400	1514658910	9530	9530	9530	9530	0
182	20231222	180300	1514658910	9530	9530	9530	9530	5463
183	20231222	180200	1514658910	9530	9530	9530	9530	0
184	20231222	180100	1514658910	9530	9530	9530	9530	0
185	20231222	180000	1514658910	9530	9530	9530	9530	0
186	20231222	175900	1514658910	9530	9530	9530	9530	0
187	20231222	175800	1514658910	9530	9530	9530	9530	0
188	20231222	175700	1514658910	9530	9530	9530	9530	0
189	20231222	175600	1514658910	9530	9530	9530	9530	0
190	20231222	175500	1514658910	9530	9530	9530	9530	0
191	20231222	175400	1514658910	9530	9530	9530	9530	0
192	20231222	175300	1514658910	9530	9530	9530	9530	0
193	20231222	175200	1514658910	9530	9530	9530	9530	0
194	20231222	175100	1514658910	9530	9530	9530	9530	0
195	20231222	175000	1514658910	9530	9530	9530	9530	0
196	20231222	174900	1514658910	9530	9530	9530	9530	0
197	20231222	174800	1514658910	9530	9530	9530	9530	0
198	20231222	174700	1514658910	9530	9530	9530	9530	0
199	20231222	174600	1514658910	9530	9530	9530	9530	0
200	20231222	174500	1514658910	9530	9530	9530	9530	0
201	20231222	174400	1514658910	9530	9530	9530	9530	0
202	20231222	174300	1514658910	9530	9530	9530	9530	0
203	20231222	174200	1514658910	9530	9530	9530	9530	0
204	20231222	174100	1514658910	9530	9530	9530	9530	0
205	20231222	174000	1514658910	9530	9530	9530	9530	0
206	20231222	173900	1514658910	9530	9530	9530	9530	0
207	20231222	173800	1514658910	9530	9530	9530	9530	0
208	20231222	173700	1514658910	9530	9530	9530	9530	0
209	20231222	173600	1514658910	9530	9530	9530	9530	0
210	20231222	173500	1514658910	9530	9530	9530	9530	0
211	20231222	173400	1514658910	9530	9530	9530	9530	0
212	20231222	173300	1514658910	9530	9530	9530	9530	5463
213	20231222	173200	1514658910	9530	9530	9530	9530	0
214	20231222	173100	1514658910	9530	9530	9530	9530	0
215	20231222	173000	1514658910	9530	9530	9530	9530	0
216	20231222	172900	1514658910	9530	9530	9530	9530	0
217	20231222	172800	1514658910	9530	9530	9530	9530	0
218	20231222	172700	1514658910	9530	9530	9530	9530	0
219	20231222	172600	1514658910	9530	9530	9530	9530	0
220	20231222	172500	1514658910	9530	9530	9530	9530	0
221	20231222	172400	1514658910	9530	9530	9530	9530	0
222	20231222	172300	1514658910	9530	9530	9530	9530	0
223	20231222	172200	1514658910	9530	9530	9530	9530	0
224	20231222	172100	1514658910	9530	9530	9530	9530	0
225	20231222	172000	1514658910	9530	9530	9530	9530	0
226	20231222	171900	1514658910	9530	9530	9530	9530	0
227	20231222	171800	1514658910	9530	9530	9530	9530	0
228	20231222	171700	1514658910	9530	9530	9530	9530	0
229	20231222	171600	1514658910	9530	9530	9530	9530	0
230	20231222	171500	1514658910	9530	9530	9530	9530	0
231	20231222	171400	1514658910	9530	9530	9530	9530	0
232	20231222	171300	1514658910	9530	9530	9530	9530	0
233	20231222	171200	1514658910	9530	9530	9530	9530	0
234	20231222	171100	1514658910	9530	9530	9530	9530	0
235	20231222	171000	1514658910	9530	9530	9530	9530	0
236	20231222	170900	1514658910	9530	9530	9530	9530	0
237	20231222	170800	1514658910	9530	9530	9530	9530	0
238	20231222	170700	1514658910	9530	9530	9530	9530	0
239	20231222	170600	1514658910	9530	9530	9530	9530	0
240	20231222	170500	1514658910	9530	9530	9530	9530	0
241	20231222	170400	1514658910	9530	9530	9530	9530	0
242	20231222	170300	1514658910	9530	9530	9530	9530	5463
243	20231222	170200	1514658910	9530	9530	9530	9530	0
244	20231222	170100	1514658910	9530	9530	9530	9530	0
245	20231222	170000	1514658910	9530	9530	9530	9530	0
246	20231222	165900	1514658910	9530	9530	9530	9530	0
247	20231222	165800	1514658910	9530	9530	9530	9530	0
248	20231222	165700	1514658910	9530	9530	9530	9530	0
249	20231222	165600	1514658910	9530	9530	9530	9530	0
250	20231222	165500	1514658910	9530	9530	9530	9530	0
251	20231222	165400	1514658910	9530	9530	9530	9530	0
252	20231222	165300	1514658910	9530	9530	9530	9530	0
253	20231222	165200	1514658910	9530	9530	9530	9530	0
254	20231222	165100	1514658910	9530	9530	9530	9530	0
255	20231222	165000	1514658910	9530	9530	9530	9530	0
256	20231222	164900	1514658910	9530	9530	9530	9530	0
257	20231222	164800	1514658910	9530	9530	9530	9530	0
258	20231222	164700	1514658910	9530	9530	9530	9530	0
259	20231222	164600	1514658910	9530	9530	9530	9530	0
260	20231222	164500	1514658910	9530	9530	9530	9530	0
261	20231222	164400	1514658910	9530	9530	9530	9530	0
262	20231222	164300	1514658910	9530	9530	9530	9530	0
263	20231222	164200	1514658910	9530	9530	9530	9530	0
264	20231222	164100	1514658910	9530	9530	9530	9530	0
265	20231222	164000	1514658910	9530	9530	9530	9530	0
266	20231222	163900	1514658910	9530	9530	9530	9530	0
267	20231222	163800	1514658910	9530	9530	9530	9530	0
268	20231222	163700	1514658910	9530	9530	9530	9530	0
269	20231222	163600	1514658910	9530	9530	9530	9530	0
270	20231222	163500	1514658910	9530	9530	9530	9530	0
271	20231222	163400	1514658910	9530	9530	9530	9530	0
272	20231222	163300	1514658910	9530	9530	9530	9530	5463
273	20231222	163200	1514658910	9530	9530	9530	9530	0
274	20231222	163100	1514658910	9530	9530	9530	9530	0
275	20231222	163000	1514658910	9530	9530	9530	9530	0
276	20231222	162900	1514658910	9530	9530	9530	9530	0
277	20231222	162800	1514658910	9530	9530	9530	9530	0
278	20231222	162700	1514658910	9530	9530	9530	9530	0
279	20231222	162600	1514658910	9530	9530	9530	9530	0
280	20231222	162500	1514658910	9530	9530	9530	9530	0
281	20231222	162400	1514658910	9530	9530	9530	9530	0
282	20231222	162300	1514658910	9530	9530	9530	9530	0
283	20231222	162200	1514658910	9530	9530	9530	9530	0
284	20231222	162100	1514658910	9530	9530	9530	9530	0
285	20231222	162000	1514658910	9530	9530	9530	9530	0
286	20231222	161900	1514658910	9530	9530	9530	9530	0
287	20231222	161800	1514658910	9530	9530	9530	9530	0
288	20231222	161700	1514658910	9530	9530	9530	9530	0
289	20231222	161600	1514658910	9530	9530	9530	9530	0
290	20231222	161500	1514658910	9530	9530	9530	9530	0
291	20231222	161400	1514658910	9530	9530	9530	9530	0
292	20231222	161300	1514658910	9530	9530	9530	9530	0
293	20231222	161200	1514658910	9530	9530	9530	9530	0
294	20231222	161100	1514658910	9530	9530	9530	9530	0
295	20231222	161000	1514658910	9530	9530	9530	9530	0
296	20231222	160900	1514658910	9530	9530	9530	9530	0
297	20231222	160800	1514658910	9530	9530	9530	9530	0
298	20231222	160700	1514658910	9530	9530	9530	9530	0
299	20231222	160600	1514658910	9530	9530	9530	9530	0
300	20231222	160500	1514658910	9530	9530	9530	9530	0
301	20231222	160400	1514658910	9530	9530	9530	9530	0
302	20231222	160300	1514658910	9530	9530	9530	9530	5463
303	20231222	160200	1514658910	9530	9530	9530	9530	0
304	20231222	160100	1514658910	9530	9530	9530	9530	0
305	20231222	160000	1514658910	9530	9530	9530	9530	0
306	20231222	155900	1514658910	9530	9530	9530	9530	0
307	20231222	155800	1514658910	9530	9530	9530	9530	0
308	20231222	155700	1514658910	9530	9530	9530	9530	0
309	20231222	155600	1514658910	9530	9530	9530	9530	0
310	20231222	155500	1514658910	9530	9530	9530	9530	0
311	20231222	155400	1514658910	9530	9530	9530	9530	0
312	20231222	155300	1514658910	9530	9530	9530	9530	0
313	20231222	155200	1514658910	9530	9530	9530	9530	0
314	20231222	155100	1514658910	9530	9530	9530	9530	0
315	20231222	155000	1514658910	9530	9530	9530	9530	0
316	20231222	154900	1514658910	9530	9530	9530	9530	0
317	20231222	154800	1514658910	9530	9530	9530	9530	0
318	20231222	154700	1514658910	9530	9530	9530	9530	0
319	20231222	154600	1514658910	9530	9530	9530	9530	0
320	20231222	154500	1514658910	9530	9530	9530	9530	0
321	20231222	154400	1514658910	9530	9530	9530	9530	0
322	20231222	154300	1514658910	9530	9530	9530	9530	0
323	20231222	154200	1514658910	9530	9530	9530	9530	0
324	20231222	154100	1514658910	9530	9530	9530	9530	0
325	20231222	154000	1514658910	9530	9530	9530	9530	0
326	20231222	153900	1514658910	9530	9530	9530	9530	0
327	20231222	153800	1514658910	9530	9530	9530	9530	0
328	20231222	153700	1514658910	9530	9530	9530	9530	0
329	20231222	153600	1514658910	9530	9530	9530	9530	0
330	20231222	153500	1514658910	9530	9530	9530	9530	0
331	20231222	153400	1514658910	9530	9530	9530	9530	0
332	20231222	153300	1514658910	9530	9530	9530	9530	5463
333	20231222	153200	1514658910	9530	9530	9530	9530	0
334	20231222	153100	1514658910	9530	9530	9530	9530	0
335	20231222	153000	1514658910	9530	9530	9530	9530	5463
336	20231222	152900	1462596520	9570	9570	9570	9570	0
337	20231222	152800	1462596520	9570	9570	9570	9570	0
338	20231222	152700	1462596520	9570	9570	9570	9570	0
339	20231222	152600	1462596520	9570	9570	9570	9570	0
340	20231222	152500	1462596520	9570	9570	9570	9570	0
341	20231222	152400	1462596520	9570	9570	9570	9570	0
342	20231222	152300	1462596520	9570	9570	9570	9570	0
343	20231222	152200	1462596520	9570	9570	9570	9570	0
344	20231222	152100	1462596520	9570	9570	9570	9570	0
345	20231222	152000	1462596520	9570	9570	9570	9570	0
346	20231222	151900	1462596520	9570	9570	9580	9550	2340
347	20231222	151800	1440242090	9560	9570	9570	9560	1396
348	20231222	151700	1426889290	9580	9580	9580	9580	133
349	20231222	151600	1425615150	9580	9570	9580	9570	774
350	20231222	151500	1418207870	9570	9570	9580	9570	25
351	20231222	151400	1417968530	9580	9580	9580	9580	154
352	20231222	151300	1416493210	9570	9570	9570	9570	522
353	20231222	151200	1411497670	9580	9590	9590	9580	988
354	20231222	151100	1402027690	9600	9600	9600	9580	216
355	20231222	151000	1399956440	9590	9580	9590	9580	286
356	20231222	150900	1397214250	9580	9590	9590	9580	223
357	20231222	150800	1395075780	9590	9580	9590	9570	141
358	20231222	150700	1393725200	9590	9570	9590	9570	143
359	20231222	150600	1392354130	9560	9560	9560	9560	226
360	20231222	150500	1390193570	9560	9560	9560	9550	1188
361	20231222	150400	1378839180	9560	9570	9570	9560	2004
362	20231222	150300	1359675070	9570	9570	9570	9570	1024
363	20231222	150200	1349875390	9570	9590	9590	9570	1187
364	20231222	150100	1338509300	9590	9590	9590	9590	176
365	20231222	150000	1336821460	9590	9590	9590	9590	50
366	20231222	145900	1336341960	9590	9590	9590	9590	202
367	20231222	145800	1334404780	9590	9590	9590	9590	1
368	20231222	145700	1334395190	9590	9590	9590	9590	220
369	20231222	145600	1332285390	9590	9580	9590	9580	1787
370	20231222	145500	1315163730	9580	9570	9580	9570	1368
371	20231222	145400	1302069030	9570	9580	9580	9570	7
372	20231222	145300	1302001980	9580	9570	9580	9570	137
373	20231222	145200	1300689620	9570	9570	9580	9570	31
374	20231222	145100	1300392940	9580	9600	9600	9580	2026
375	20231222	145000	1280970150	9600	9600	9600	9600	0
376	20231222	144900	1280970150	9600	9600	9600	9600	51
377	20231222	144800	1280480550	9600	9600	9600	9600	339
378	20231222	144700	1277226150	9610	9610	9610	9610	60
379	20231222	144600	1276649550	9600	9600	9600	9600	5
380	20231222	144500	1276601550	9610	9610	9610	9610	116
381	20231222	144400	1275486790	9610	9610	9610	9610	123
382	20231222	144300	1274304760	9610	9610	9610	9610	0
383	20231222	144200	1274304760	9610	9600	9610	9600	19
384	20231222	144100	1274122310	9610	9610	9610	9610	5
385	20231222	144000	1274074260	9610	9610	9610	9610	0
386	20231222	143900	1274074260	9610	9610	9610	9610	358
387	20231222	143800	1270633880	9620	9620	9620	9620	0
388	20231222	143700	1270633880	9620	9620	9620	9620	0
389	20231222	143600	1270633880	9620	9620	9620	9620	0
390	20231222	143500	1270633880	9620	9620	9620	9620	0
391	20231222	143400	1270633880	9620	9620	9620	9620	209
392	20231222	143300	1268623300	9610	9610	9610	9610	301
393	20231222	143200	1265730690	9620	9620	9620	9620	0
394	20231222	143100	1265730690	9620	9620	9620	9620	50
395	20231222	143000	1265249690	9620	9620	9620	9620	0
396	20231222	142900	1265249690	9620	9620	9620	9620	6
397	20231222	142800	1265191970	9610	9600	9620	9600	848
398	20231222	142700	1257045980	9600	9590	9600	9590	113
399	20231222	142600	1255962180	9590	9590	9590	9590	0
400	20231222	142500	1255962180	9590	9590	9590	9590	325
401	20231222	142400	1252845430	9590	9590	9590	9590	78
402	20231222	142300	1252097410	9590	9590	9590	9590	105
403	20231222	142200	1251090460	9610	9610	9610	9610	0
404	20231222	142100	1251090460	9610	9600	9610	9590	326
405	20231222	142000	1247963600	9590	9600	9600	9590	29
406	20231222	141900	1247685380	9590	9590	9590	9590	0
407	20231222	141800	1247685380	9590	9610	9610	9590	500
408	20231222	141700	1242885990	9610	9590	9610	9590	401
409	20231222	141600	1239037320	9590	9590	9590	9590	150
410	20231222	141500	1237598820	9590	9590	9590	9590	80
411	20231222	141400	1236831620	9590	9590	9600	9590	165
412	20231222	141300	1235249220	9580	9580	9580	9580	200
413	20231222	141200	1233333220	9600	9590	9600	9590	35
414	20231222	141100	1232997560	9590	9590	9590	9590	291
415	20231222	141000	1230206870	9590	9600	9600	9590	11
416	20231222	140900	1230101280	9590	9590	9590	9580	127
417	20231222	140800	1228883450	9590	9590	9590	9590	221
418	20231222	140700	1226764060	9600	9600	9600	9600	50
419	20231222	140600	1226284060	9590	9590	9590	9590	409
420	20231222	140500	1222361750	9580	9580	9580	9580	375
421	20231222	140400	1218769250	9580	9580	9580	9580	1671
422	20231222	140300	1202761070	9580	9590	9590	9580	955
423	20231222	140200	1193605880	9600	9610	9610	9600	689
424	20231222	140100	1186990380	9610	9600	9610	9600	541
425	20231222	140000	1181792370	9610	9610	9610	9610	20
426	20231222	135900	1181600170	9610	9610	9610	9610	1167
427	20231222	135800	1170385300	9610	9600	9610	9600	526
428	20231222	135700	1165335680	9600	9600	9600	9600	140
429	20231222	135600	1163991680	9600	9600	9600	9600	107
430	20231222	135500	1162964480	9600	9600	9600	9600	300
431	20231222	135400	1160084480	9600	9590	9600	9590	66
432	20231222	135300	1159451530	9590	9580	9590	9580	54
433	20231222	135200	1158934170	9590	9590	9590	9580	66
434	20231222	135100	1158301530	9600	9600	9600	9600	4
435	20231222	135000	1158263130	9600	9600	9600	9600	24
436	20231222	134900	1158032730	9600	9580	9600	9580	899
437	20231222	134800	1149419220	9580	9580	9580	9580	3045
438	20231222	134700	1120248120	9590	9590	9590	9590	104
439	20231222	134600	1119250760	9610	9590	9610	9590	533
440	20231222	134500	1114139270	9590	9600	9600	9590	1899
441	20231222	134400	1095923520	9600	9600	9600	9600	214
442	20231222	134300	1093869120	9600	9590	9600	9590	252
443	20231222	134200	1091452420	9590	9590	9590	9590	433
444	20231222	134100	1087299950	9590	9600	9600	9590	325
445	20231222	134000	1084181290	9590	9600	9600	9590	4253
446	20231222	133900	1043368130	9610	9610	9610	9610	0
447	20231222	133800	1043368130	9610	9610	9610	9610	1909
448	20231222	133700	1025022640	9620	9620	9620	9620	2
449	20231222	133600	1025003400	9620	9620	9620	9620	1
450	20231222	133500	1024993780	9610	9610	9610	9610	340
451	20231222	133400	1021726380	9610	9610	9610	9610	0
452	20231222	133300	1021726380	9610	9610	9620	9610	651
453	20231222	133200	1015470240	9620	9610	9620	9610	2
454	20231222	133100	1015451010	9620	9620	9620	9620	581
455	20231222	133000	1009861790	9620	9620	9620	9620	12
456	20231222	132900	1009746350	9620	9620	9620	9620	400
457	20231222	132800	1005898350	9620	9630	9630	9620	1016
458	20231222	132700	996124420	9630	9630	9630	9630	10
459	20231222	132600	996028120	9630	9630	9630	9630	0
460	20231222	132500	996028120	9630	9630	9630	9620	983
461	20231222	132400	986571290	9630	9630	9630	9630	114
462	20231222	132300	985473470	9630	9630	9630	9630	0
463	20231222	132200	985473470	9630	9630	9630	9630	1
464	20231222	132100	985463840	9630	9630	9640	9630	389
465	20231222	132000	981717750	9630	9630	9630	9630	0
466	20231222	131900	981717750	9630	9640	9640	9630	1005
467	20231222	131800	972036300	9640	9650	9650	9640	367
468	20231222	131700	968497050	9650	9650	9650	9650	4
469	20231222	131600	968458450	9640	9640	9640	9640	0
470	20231222	131500	968458450	9640	9640	9650	9640	1007
471	20231222	131400	958750950	9640	9640	9640	9640	0
472	20231222	131300	958750950	9640	9650	9650	9640	104
473	20231222	131200	957747390	9640	9640	9640	9640	100
474	20231222	131100	956783390	9650	9640	9650	9640	329
475	20231222	131000	953611800	9650	9650	9650	9650	0
476	20231222	130900	953611800	9650	9650	9650	9650	0
477	20231222	130800	953611800	9650	9650	9650	9650	104
478	20231222	130700	952608200	9650	9650	9650	9650	275
479	20231222	130600	949954450	9650	9650	9650	9650	0
480	20231222	130500	949954450	9650	9650	9650	9650	54
481	20231222	130400	949433350	9650	9650	9650	9650	0
482	20231222	130300	949433350	9650	9660	9660	9650	256
483	20231222	130200	946960890	9660	9660	9660	9660	0
484	20231222	130100	946960890	9660	9660	9660	9660	50
485	20231222	130000	946477890	9650	9650	9650	9650	67
486	20231222	125900	945831340	9650	9650	9650	9650	180
487	20231222	125800	944094340	9650	9650	9650	9650	98
488	20231222	125700	943148640	9650	9650	9650	9650	128
489	20231222	125600	941913440	9650	9650	9650	9650	2
490	20231222	125500	941894140	9650	9650	9650	9650	195
491	20231222	125400	940012390	9650	9650	9650	9650	55
492	20231222	125300	939481640	9650	9650	9650	9650	5
493	20231222	125200	939433390	9650	9660	9660	9650	5
494	20231222	125100	939385110	9660	9660	9660	9660	1
495	20231222	125000	939375450	9660	9660	9660	9660	32
496	20231222	124900	939066330	9660	9660	9660	9650	181
497	20231222	124800	937318870	9650	9650	9650	9650	360
498	20231222	124700	933844870	9650	9650	9650	9650	3
499	20231222	124600	933815920	9650	9650	9650	9650	1
500	20231222	124500	933806270	9660	9660	9660	9660	13
501	20231222	124400	933680690	9660	9660	9660	9650	152
502	20231222	124300	932213460	9660	9660	9660	9660	54
503	20231222	124200	931691820	9660	9660	9660	9650	72
504	20231222	124100	930996810	9660	9670	9670	9660	447
505	20231222	124000	926678760	9670	9660	9670	9660	98
506	20231222	123900	925732050	9660	9650	9660	9650	433
507	20231222	123800	921550350	9660	9660	9660	9660	429
508	20231222	123700	917406210	9660	9670	9670	9660	13
509	20231222	123600	917280600	9660	9670	9670	9660	42
510	20231222	123500	916874470	9670	9670	9670	9670	3
511	20231222	123400	916845460	9670	9660	9670	9660	270
512	20231222	123300	914237210	9660	9660	9660	9660	5
513	20231222	123200	914188910	9650	9660	9660	9650	11
514	20231222	123100	914082750	9660	9660	9660	9660	100
515	20231222	123000	913116750	9660	9660	9660	9660	807
516	20231222	122900	905321130	9660	9650	9660	9650	176
517	20231222	122800	903621610	9660	9660	9660	9660	0
518	20231222	122700	903621610	9660	9660	9660	9660	5
519	20231222	122600	903573310	9660	9660	9660	9660	5
520	20231222	122500	903525010	9660	9660	9660	9660	278
521	20231222	122400	900839530	9660	9660	9660	9660	1
522	20231222	122300	900829870	9660	9660	9660	9660	0
523	20231222	122200	900829870	9660	9660	9670	9660	6
524	20231222	122100	900771900	9670	9670	9670	9670	269
525	20231222	122000	898170670	9670	9650	9670	9650	7
526	20231222	121900	898103100	9650	9650	9650	9650	241
527	20231222	121800	895777450	9650	9650	9650	9650	84
528	20231222	121700	894966850	9650	9650	9650	9650	97
529	20231222	121600	894030800	9650	9660	9660	9650	5
530	20231222	121500	893982530	9660	9640	9660	9640	1396
531	20231222	121400	880514370	9640	9630	9640	9630	1076
532	20231222	121300	870148800	9620	9620	9620	9610	2159
533	20231222	121200	849397250	9620	9620	9620	9620	25
534	20231222	121100	849156750	9620	9620	9620	9620	6
535	20231222	121000	849099030	9610	9620	9620	9610	200
536	20231222	120900	847176030	9620	9630	9630	9620	720
537	20231222	120800	840248130	9630	9630	9630	9630	3
538	20231222	120700	840219240	9630	9630	9630	9630	151
539	20231222	120600	838765110	9630	9620	9630	9620	563
540	20231222	120500	833349040	9620	9620	9620	9620	335
541	20231222	120400	830126340	9620	9620	9620	9620	203
542	20231222	120300	828173480	9600	9600	9610	9600	2091
543	20231222	120200	808079570	9610	9610	9610	9610	216
544	20231222	120100	806003810	9600	9600	9600	9600	425
545	20231222	120000	801923810	9610	9610	9610	9610	57
546	20231222	115900	801376040	9610	9610	9610	9610	50
547	20231222	115800	800895540	9610	9610	9610	9610	134
548	20231222	115700	799607800	9600	9600	9600	9600	0
549	20231222	115600	799607800	9600	9610	9610	9600	261
550	20231222	115500	797099600	9610	9610	9610	9610	488
551	20231222	115400	792409920	9610	9610	9610	9610	360
552	20231222	115300	788950320	9610	9610	9610	9610	150
553	20231222	115200	787508820	9620	9610	9620	9610	35
554	20231222	115100	787172220	9610	9610	9610	9610	325
555	20231222	115000	784048970	9610	9610	9610	9610	520
556	20231222	114900	779051770	9610	9620	9620	9610	423
557	20231222	114800	774986710	9620	9620	9620	9620	24
558	20231222	114700	774755830	9620	9620	9620	9620	100
559	20231222	114600	773793830	9620	9620	9620	9620	224
560	20231222	114500	771638950	9620	9620	9620	9620	35
561	20231222	114400	771302250	9620	9620	9620	9620	20
562	20231222	114300	771109850	9620	9620	9620	9620	198
563	20231222	114200	769205090	9620	9630	9630	9620	51
564	20231222	114100	768714460	9630	9630	9630	9630	32
565	20231222	114000	768406300	9630	9630	9630	9630	3
566	20231222	113900	768377410	9620	9620	9620	9620	9
567	20231222	113800	768290830	9620	9630	9630	9620	453
568	20231222	113700	763932940	9630	9630	9630	9630	150
569	20231222	113600	762488440	9630	9630	9630	9630	14
570	20231222	113500	762353620	9630	9630	9630	9630	85
571	20231222	113400	761535070	9630	9630	9630	9630	100
572	20231222	113300	760572070	9630	9640	9640	9630	357
573	20231222	113200	757134060	9640	9640	9640	9640	10
574	20231222	113100	757037660	9640	9640	9640	9640	6
575	20231222	113000	756979820	9650	9630	9650	9630	51
576	20231222	112900	756488670	9650	9650	9650	9650	3
577	20231222	112800	756459720	9650	9650	9650	9650	7
578	20231222	112700	756392170	9650	9650	9650	9630	53
579	20231222	112600	755881720	9650	9650	9650	9650	3
580	20231222	112500	755852770	9650	9610	9650	9610	4777
581	20231222	112400	709888080	9610	9620	9620	9610	595
582	20231222	112300	704170100	9620	9620	9620	9610	592
583	20231222	112200	698480640	9620	9620	9620	9610	539
584	20231222	112100	693300760	9620	9630	9630	9620	209
585	20231222	112000	691290150	9620	9630	9630	9620	144
586	20231222	111900	689904170	9640	9640	9640	9640	5
587	20231222	111800	689855970	9640	9640	9640	9640	11
588	20231222	111700	689749930	9640	9640	9640	9640	30
589	20231222	111600	689460730	9640	9640	9640	9640	16
590	20231222	111500	689306490	9640	9640	9640	9640	20
591	20231222	111400	689113690	9650	9650	9650	9650	2
592	20231222	111300	689094390	9650	9650	9650	9650	3
593	20231222	111200	689065440	9630	9630	9630	9630	50
594	20231222	111100	688583940	9650	9640	9650	9640	232
595	20231222	111000	686345980	9630	9640	9640	9630	660
596	20231222	110900	679983880	9640	9630	9640	9620	154
597	20231222	110800	678502150	9640	9640	9640	9640	51
598	20231222	110700	678010510	9640	9640	9640	9640	59
599	20231222	110600	677441750	9640	9620	9640	9610	526
600	20231222	110500	672380650	9640	9640	9640	9640	15
601	20231222	110400	672236050	9640	9640	9640	9640	20
602	20231222	110300	672043250	9640	9640	9640	9620	142
603	20231222	110200	670675570	9630	9630	9630	9630	594
604	20231222	110100	664955350	9630	9630	9630	9630	14
605	20231222	110000	664820530	9630	9630	9630	9630	18
606	20231222	105900	664647190	9640	9640	9640	9640	2
607	20231222	105800	664627910	9610	9640	9650	9610	2009
608	20231222	105700	645309070	9650	9650	9650	9620	515
609	20231222	105600	640351990	9650	9650	9650	9650	10
610	20231222	105500	640255490	9650	9630	9650	9630	11
611	20231222	105400	640149360	9650	9650	9650	9650	187
612	20231222	105300	638344810	9650	9620	9650	9620	6
613	20231222	105200	638287030	9650	9620	9650	9620	1982
614	20231222	105100	619216150	9620	9620	9620	9620	419
615	20231222	105000	615185370	9630	9620	9630	9620	12
616	20231222	104900	615069910	9620	9620	9620	9620	1
617	20231222	104800	615060290	9630	9610	9630	9610	326
618	20231222	104700	611927410	9610	9650	9650	9610	466
619	20231222	104600	607444830	9630	9630	9630	9630	37
620	20231222	104500	607088520	9630	9650	9650	9630	97
621	20231222	104400	606152620	9650	9660	9660	9650	621
622	20231222	104300	600158630	9670	9670	9670	9660	53
623	20231222	104200	599646620	9670	9670	9670	9670	16
624	20231222	104100	599491900	9670	9670	9670	9670	8
625	20231222	104000	599414540	9660	9660	9670	9660	106
626	20231222	103900	598390570	9670	9620	9670	9620	242
627	20231222	103800	596051580	9620	9630	9630	9620	184
628	20231222	103700	594280730	9670	9670	9670	9670	7
629	20231222	103600	594213040	9620	9650	9650	9620	700
630	20231222	103500	587476850	9670	9630	9670	9630	542
631	20231222	103400	582253010	9630	9630	9630	9630	104
632	20231222	103300	581251490	9630	9630	9630	9630	10
633	20231222	103200	581155190	9630	9640	9640	9630	202
634	20231222	103100	579208910	9640	9640	9640	9640	133
635	20231222	103000	577926790	9650	9660	9660	9650	15
636	20231222	102900	577781940	9660	9650	9660	9650	22
637	20231222	102800	577569630	9650	9660	9670	9650	56
638	20231222	102700	577028850	9670	9650	9670	9650	6
639	20231222	102600	576970910	9670	9680	9680	9670	52
640	20231222	102500	576468050	9680	9680	9680	9680	15
641	20231222	102400	576322850	9680	9680	9680	9680	5
642	20231222	102300	576274450	9680	9680	9680	9680	166
643	20231222	102200	574667570	9680	9680	9680	9680	0
644	20231222	102100	574667570	9680	9660	9680	9610	402
645	20231222	102000	570792510	9680	9650	9680	9650	513
646	20231222	101900	565832020	9650	9620	9660	9620	116
647	20231222	101800	564714600	9620	9580	9620	9580	429
648	20231222	101700	560604620	9570	9590	9600	9570	1483
649	20231222	101600	546384000	9590	9600	9600	9590	582
650	20231222	101500	540801980	9620	9620	9620	9600	3980
651	20231222	101400	502587200	9620	9630	9630	9610	2518
652	20231222	101300	478382070	9630	9630	9630	9630	130
653	20231222	101200	477130170	9630	9630	9630	9630	1071
654	20231222	101100	466816440	9630	9630	9630	9630	356
655	20231222	101000	463388160	9640	9640	9640	9640	15
656	20231222	100900	463243560	9640	9670	9670	9640	71
657	20231222	100800	462557620	9670	9660	9670	9650	2299
658	20231222	100700	440367780	9670	9670	9670	9670	19
659	20231222	100600	440184050	9680	9680	9680	9660	7
660	20231222	100500	440116390	9660	9660	9660	9650	2330
661	20231222	100400	417628640	9660	9660	9670	9660	101
662	20231222	100300	416652940	9650	9650	9650	9650	0
663	20231222	100200	416652940	9650	9640	9650	9640	248
664	20231222	100100	414260350	9640	9640	9640	9640	339
665	20231222	100000	410992390	9650	9640	9650	9640	50
666	20231222	095900	410510380	9640	9640	9640	9640	201
667	20231222	095800	408572740	9640	9640	9640	9640	78
668	20231222	095700	407820820	9640	9650	9650	9640	47
669	20231222	095600	407367450	9650	9640	9650	9640	156
670	20231222	095500	405862060	9650	9650	9650	9650	111
671	20231222	095400	404790910	9650	9650	9650	9650	418
672	20231222	095300	400757210	9650	9650	9650	9650	4
673	20231222	095200	400718610	9650	9640	9650	9640	532
674	20231222	095100	395587830	9620	9630	9630	9620	478
675	20231222	095000	390989370	9620	9610	9620	9610	132
676	20231222	094900	389719750	9610	9610	9610	9600	1336
677	20231222	094800	376881430	9610	9650	9650	9600	1972
678	20231222	094700	357916040	9650	9640	9650	9630	436
679	20231222	094600	353713170	9640	9650	9650	9640	861
680	20231222	094500	345406360	9650	9680	9690	9650	1396
681	20231222	094400	331907160	9690	9690	9690	9690	1332
682	20231222	094300	319000080	9700	9700	9700	9700	140
683	20231222	094200	317642080	9700	9700	9700	9700	43
684	20231222	094100	317224980	9700	9700	9700	9700	147
685	20231222	094000	315799080	9700	9700	9700	9700	564
686	20231222	093900	310328280	9700	9700	9700	9700	148
687	20231222	093800	308892680	9700	9700	9700	9690	706
688	20231222	093700	302044810	9700	9700	9700	9700	71
689	20231222	093600	301356110	9690	9680	9690	9670	713
690	20231222	093500	294460130	9670	9670	9670	9670	0
691	20231222	093400	294460130	9670	9720	9720	9670	6450
692	20231222	093300	231914600	9720	9740	9740	9720	2347
693	20231222	093200	209084610	9740	9740	9740	9740	0
694	20231222	093100	209084610	9740	9740	9740	9740	200
695	20231222	093000	207136610	9790	9790	9790	9790	0
696	20231222	092900	207136610	9790	9790	9790	9790	20
697	20231222	092800	206940810	9790	9790	9790	9790	0
698	20231222	092700	206940810	9790	9790	9790	9790	0
699	20231222	092600	206940810	9790	9790	9790	9770	45
700	20231222	092500	206500820	9790	9740	9790	9740	159
701	20231222	092400	204951870	9790	9780	9790	9730	72
702	20231222	092300	204248640	9780	9730	9780	9730	58
703	20231222	092200	203683400	9720	9720	9720	9710	2294
704	20231222	092100	181387950	9730	9770	9770	9730	1660
705	20231222	092000	165210230	9770	9780	9790	9770	2629
706	20231222	091900	139505490	9790	9800	9800	9790	459
707	20231222	091800	135010700	9800	9800	9810	9800	599
708	20231222	091700	129140430	9800	9800	9800	9800	0
709	20231222	091600	129140430	9800	9800	9800	9800	21
710	20231222	091500	128934630	9780	9780	9780	9780	175
711	20231222	091400	127223130	9780	9790	9800	9780	1545
712	20231222	091300	112090620	9790	9790	9790	9790	439
713	20231222	091200	107792810	9790	9790	9790	9790	106
714	20231222	091100	106755070	9790	9790	9790	9790	200
715	20231222	091000	104797070	9790	9770	9800	9770	394
716	20231222	090900	100944920	9770	9790	9790	9770	661
717	20231222	090800	94485410	9790	9790	9800	9780	320
718	20231222	090700	91351630	9790	9800	9800	9790	1088
719	20231222	090600	80699890	9800	9800	9810	9790	701
720	20231222	090500	73833080	9810	9790	9810	9790	293
721	20231222	090400	70961910	9790	9830	9830	9790	3751
722	20231222	090300	34132210	9840	9870	9870	9830	866
723	20231222	090200	25604960	9890	9870	9890	9850	1136
724	20231222	090100	14404560	9890	9920	9940	9890	135
725	20231222	090000	13067880	9870	9870	9870	9870	1324