KissMeData/030190/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191000	1198204750	9800	9800	9800	9800	2143
3	20231222	190900	1198204750	9800	9800	9800	9800	0
4	20231222	190800	1198204750	9800	9800	9800	9800	0
5	20231222	190700	1198204750	9800	9800	9800	9800	0
6	20231222	190600	1198204750	9800	9800	9800	9800	0
7	20231222	190500	1198204750	9800	9800	9800	9800	0
8	20231222	190400	1198204750	9800	9800	9800	9800	0
9	20231222	190300	1198204750	9800	9800	9800	9800	0
10	20231222	190200	1198204750	9800	9800	9800	9800	0
11	20231222	190100	1198204750	9800	9800	9800	9800	0
12	20231222	190000	1198204750	9800	9800	9800	9800	0
13	20231222	185900	1198204750	9800	9800	9800	9800	0
14	20231222	185800	1198204750	9800	9800	9800	9800	0
15	20231222	185700	1198204750	9800	9800	9800	9800	0
16	20231222	185600	1198204750	9800	9800	9800	9800	0
17	20231222	185500	1198204750	9800	9800	9800	9800	0
18	20231222	185400	1198204750	9800	9800	9800	9800	0
19	20231222	185300	1198204750	9800	9800	9800	9800	0
20	20231222	185200	1198204750	9800	9800	9800	9800	0
21	20231222	185100	1198204750	9800	9800	9800	9800	0
22	20231222	185000	1198204750	9800	9800	9800	9800	0
23	20231222	184900	1198204750	9800	9800	9800	9800	0
24	20231222	184800	1198204750	9800	9800	9800	9800	0
25	20231222	184700	1198204750	9800	9800	9800	9800	0
26	20231222	184600	1198204750	9800	9800	9800	9800	0
27	20231222	184500	1198204750	9800	9800	9800	9800	0
28	20231222	184400	1198204750	9800	9800	9800	9800	0
29	20231222	184300	1198204750	9800	9800	9800	9800	0
30	20231222	184200	1198204750	9800	9800	9800	9800	0
31	20231222	184100	1198204750	9800	9800	9800	9800	0
32	20231222	184000	1198204750	9800	9800	9800	9800	2143
33	20231222	183900	1198204750	9800	9800	9800	9800	0
34	20231222	183800	1198204750	9800	9800	9800	9800	0
35	20231222	183700	1198204750	9800	9800	9800	9800	0
36	20231222	183600	1198204750	9800	9800	9800	9800	0
37	20231222	183500	1198204750	9800	9800	9800	9800	0
38	20231222	183400	1198204750	9800	9800	9800	9800	0
39	20231222	183300	1198204750	9800	9800	9800	9800	0
40	20231222	183200	1198204750	9800	9800	9800	9800	0
41	20231222	183100	1198204750	9800	9800	9800	9800	0
42	20231222	183000	1198204750	9800	9800	9800	9800	0
43	20231222	182900	1198204750	9800	9800	9800	9800	0
44	20231222	182800	1198204750	9800	9800	9800	9800	0
45	20231222	182700	1198204750	9800	9800	9800	9800	0
46	20231222	182600	1198204750	9800	9800	9800	9800	0
47	20231222	182500	1198204750	9800	9800	9800	9800	0
48	20231222	182400	1198204750	9800	9800	9800	9800	0
49	20231222	182300	1198204750	9800	9800	9800	9800	0
50	20231222	182200	1198204750	9800	9800	9800	9800	0
51	20231222	182100	1198204750	9800	9800	9800	9800	0
52	20231222	182000	1198204750	9800	9800	9800	9800	0
53	20231222	181900	1198204750	9800	9800	9800	9800	0
54	20231222	181800	1198204750	9800	9800	9800	9800	0
55	20231222	181700	1198204750	9800	9800	9800	9800	0
56	20231222	181600	1198204750	9800	9800	9800	9800	0
57	20231222	181500	1198204750	9800	9800	9800	9800	0
58	20231222	181400	1198204750	9800	9800	9800	9800	0
59	20231222	181300	1198204750	9800	9800	9800	9800	0
60	20231222	181200	1198204750	9800	9800	9800	9800	0
61	20231222	181100	1198204750	9800	9800	9800	9800	0
62	20231222	181000	1198204750	9800	9800	9800	9800	2143
63	20231222	180900	1198204750	9800	9800	9800	9800	0
64	20231222	180800	1198204750	9800	9800	9800	9800	0
65	20231222	180700	1198204750	9800	9800	9800	9800	0
66	20231222	180600	1198204750	9800	9800	9800	9800	0
67	20231222	180500	1198204750	9800	9800	9800	9800	0
68	20231222	180400	1198204750	9800	9800	9800	9800	0
69	20231222	180300	1198204750	9800	9800	9800	9800	0
70	20231222	180200	1198204750	9800	9800	9800	9800	0
71	20231222	180100	1198204750	9800	9800	9800	9800	0
72	20231222	180000	1198204750	9800	9800	9800	9800	0
73	20231222	175900	1198204750	9800	9800	9800	9800	0
74	20231222	175800	1198204750	9800	9800	9800	9800	0
75	20231222	175700	1198204750	9800	9800	9800	9800	0
76	20231222	175600	1198204750	9800	9800	9800	9800	0
77	20231222	175500	1198204750	9800	9800	9800	9800	0
78	20231222	175400	1198204750	9800	9800	9800	9800	0
79	20231222	175300	1198204750	9800	9800	9800	9800	0
80	20231222	175200	1198204750	9800	9800	9800	9800	0
81	20231222	175100	1198204750	9800	9800	9800	9800	0
82	20231222	175000	1198204750	9800	9800	9800	9800	0
83	20231222	174900	1198204750	9800	9800	9800	9800	0
84	20231222	174800	1198204750	9800	9800	9800	9800	0
85	20231222	174700	1198204750	9800	9800	9800	9800	0
86	20231222	174600	1198204750	9800	9800	9800	9800	0
87	20231222	174500	1198204750	9800	9800	9800	9800	0
88	20231222	174400	1198204750	9800	9800	9800	9800	0
89	20231222	174300	1198204750	9800	9800	9800	9800	0
90	20231222	174200	1198204750	9800	9800	9800	9800	0
91	20231222	174100	1198204750	9800	9800	9800	9800	0
92	20231222	174000	1198204750	9800	9800	9800	9800	2143
93	20231222	173900	1198204750	9800	9800	9800	9800	0
94	20231222	173800	1198204750	9800	9800	9800	9800	0
95	20231222	173700	1198204750	9800	9800	9800	9800	0
96	20231222	173600	1198204750	9800	9800	9800	9800	0
97	20231222	173500	1198204750	9800	9800	9800	9800	0
98	20231222	173400	1198204750	9800	9800	9800	9800	0
99	20231222	173300	1198204750	9800	9800	9800	9800	0
100	20231222	173200	1198204750	9800	9800	9800	9800	0
101	20231222	173100	1198204750	9800	9800	9800	9800	0
102	20231222	173000	1198204750	9800	9800	9800	9800	0
103	20231222	172900	1198204750	9800	9800	9800	9800	0
104	20231222	172800	1198204750	9800	9800	9800	9800	0
105	20231222	172700	1198204750	9800	9800	9800	9800	0
106	20231222	172600	1198204750	9800	9800	9800	9800	0
107	20231222	172500	1198204750	9800	9800	9800	9800	0
108	20231222	172400	1198204750	9800	9800	9800	9800	0
109	20231222	172300	1198204750	9800	9800	9800	9800	0
110	20231222	172200	1198204750	9800	9800	9800	9800	0
111	20231222	172100	1198204750	9800	9800	9800	9800	0
112	20231222	172000	1198204750	9800	9800	9800	9800	0
113	20231222	171900	1198204750	9800	9800	9800	9800	0
114	20231222	171800	1198204750	9800	9800	9800	9800	0
115	20231222	171700	1198204750	9800	9800	9800	9800	0
116	20231222	171600	1198204750	9800	9800	9800	9800	0
117	20231222	171500	1198204750	9800	9800	9800	9800	0
118	20231222	171400	1198204750	9800	9800	9800	9800	0
119	20231222	171300	1198204750	9800	9800	9800	9800	0
120	20231222	171200	1198204750	9800	9800	9800	9800	0
121	20231222	171100	1198204750	9800	9800	9800	9800	0
122	20231222	171000	1198204750	9800	9800	9800	9800	2143
123	20231222	170900	1198204750	9800	9800	9800	9800	0
124	20231222	170800	1198204750	9800	9800	9800	9800	0
125	20231222	170700	1198204750	9800	9800	9800	9800	0
126	20231222	170600	1198204750	9800	9800	9800	9800	0
127	20231222	170500	1198204750	9800	9800	9800	9800	0
128	20231222	170400	1198204750	9800	9800	9800	9800	0
129	20231222	170300	1198204750	9800	9800	9800	9800	0
130	20231222	170200	1198204750	9800	9800	9800	9800	0
131	20231222	170100	1198204750	9800	9800	9800	9800	0
132	20231222	170000	1198204750	9800	9800	9800	9800	0
133	20231222	165900	1198204750	9800	9800	9800	9800	0
134	20231222	165800	1198204750	9800	9800	9800	9800	0
135	20231222	165700	1198204750	9800	9800	9800	9800	0
136	20231222	165600	1198204750	9800	9800	9800	9800	0
137	20231222	165500	1198204750	9800	9800	9800	9800	0
138	20231222	165400	1198204750	9800	9800	9800	9800	0
139	20231222	165300	1198204750	9800	9800	9800	9800	0
140	20231222	165200	1198204750	9800	9800	9800	9800	0
141	20231222	165100	1198204750	9800	9800	9800	9800	0
142	20231222	165000	1198204750	9800	9800	9800	9800	0
143	20231222	164900	1198204750	9800	9800	9800	9800	0
144	20231222	164800	1198204750	9800	9800	9800	9800	0
145	20231222	164700	1198204750	9800	9800	9800	9800	0
146	20231222	164600	1198204750	9800	9800	9800	9800	0
147	20231222	164500	1198204750	9800	9800	9800	9800	0
148	20231222	164400	1198204750	9800	9800	9800	9800	0
149	20231222	164300	1198204750	9800	9800	9800	9800	0
150	20231222	164200	1198204750	9800	9800	9800	9800	0
151	20231222	164100	1198204750	9800	9800	9800	9800	0
152	20231222	164000	1198204750	9800	9800	9800	9800	2143
153	20231222	163900	1198204750	9800	9800	9800	9800	0
154	20231222	163800	1198204750	9800	9800	9800	9800	0
155	20231222	163700	1198204750	9800	9800	9800	9800	0
156	20231222	163600	1198204750	9800	9800	9800	9800	0
157	20231222	163500	1198204750	9800	9800	9800	9800	0
158	20231222	163400	1198204750	9800	9800	9800	9800	0
159	20231222	163300	1198204750	9800	9800	9800	9800	0
160	20231222	163200	1198204750	9800	9800	9800	9800	0
161	20231222	163100	1198204750	9800	9800	9800	9800	0
162	20231222	163000	1198204750	9800	9800	9800	9800	0
163	20231222	162900	1198204750	9800	9800	9800	9800	0
164	20231222	162800	1198204750	9800	9800	9800	9800	0
165	20231222	162700	1198204750	9800	9800	9800	9800	0
166	20231222	162600	1198204750	9800	9800	9800	9800	0
167	20231222	162500	1198204750	9800	9800	9800	9800	0
168	20231222	162400	1198204750	9800	9800	9800	9800	0
169	20231222	162300	1198204750	9800	9800	9800	9800	0
170	20231222	162200	1198204750	9800	9800	9800	9800	0
171	20231222	162100	1198204750	9800	9800	9800	9800	0
172	20231222	162000	1198204750	9800	9800	9800	9800	0
173	20231222	161900	1198204750	9800	9800	9800	9800	0
174	20231222	161800	1198204750	9800	9800	9800	9800	0
175	20231222	161700	1198204750	9800	9800	9800	9800	0
176	20231222	161600	1198204750	9800	9800	9800	9800	0
177	20231222	161500	1198204750	9800	9800	9800	9800	0
178	20231222	161400	1198204750	9800	9800	9800	9800	0
179	20231222	161300	1198204750	9800	9800	9800	9800	0
180	20231222	161200	1198204750	9800	9800	9800	9800	0
181	20231222	161100	1198204750	9800	9800	9800	9800	0
182	20231222	161000	1198204750	9800	9800	9800	9800	2143
183	20231222	160900	1198204750	9800	9800	9800	9800	0
184	20231222	160800	1198204750	9800	9800	9800	9800	0
185	20231222	160700	1198204750	9800	9800	9800	9800	0
186	20231222	160600	1198204750	9800	9800	9800	9800	0
187	20231222	160500	1198204750	9800	9800	9800	9800	0
188	20231222	160400	1198204750	9800	9800	9800	9800	0
189	20231222	160300	1198204750	9800	9800	9800	9800	0
190	20231222	160200	1198204750	9800	9800	9800	9800	0
191	20231222	160100	1198204750	9800	9800	9800	9800	0
192	20231222	160000	1198204750	9800	9800	9800	9800	0
193	20231222	155900	1198204750	9800	9800	9800	9800	0
194	20231222	155800	1198204750	9800	9800	9800	9800	0
195	20231222	155700	1198204750	9800	9800	9800	9800	0
196	20231222	155600	1198204750	9800	9800	9800	9800	0
197	20231222	155500	1198204750	9800	9800	9800	9800	0
198	20231222	155400	1198204750	9800	9800	9800	9800	0
199	20231222	155300	1198204750	9800	9800	9800	9800	0
200	20231222	155200	1198204750	9800	9800	9800	9800	0
201	20231222	155100	1198204750	9800	9800	9800	9800	0
202	20231222	155000	1198204750	9800	9800	9800	9800	0
203	20231222	154900	1198204750	9800	9800	9800	9800	0
204	20231222	154800	1198204750	9800	9800	9800	9800	0
205	20231222	154700	1198204750	9800	9800	9800	9800	0
206	20231222	154600	1198204750	9800	9800	9800	9800	0
207	20231222	154500	1198204750	9800	9800	9800	9800	0
208	20231222	154400	1198204750	9800	9800	9800	9800	0
209	20231222	154300	1198204750	9800	9800	9800	9800	0
210	20231222	154200	1198204750	9800	9800	9800	9800	0
211	20231222	154100	1198204750	9800	9800	9800	9800	0
212	20231222	154000	1198204750	9800	9800	9800	9800	2143
213	20231222	153900	1198204750	9800	9800	9800	9800	0
214	20231222	153800	1198204750	9800	9800	9800	9800	0
215	20231222	153700	1198204750	9800	9800	9800	9800	0
216	20231222	153600	1198204750	9800	9800	9800	9800	0
217	20231222	153500	1198204750	9800	9800	9800	9800	0
218	20231222	153400	1198204750	9800	9800	9800	9800	0
219	20231222	153300	1198204750	9800	9800	9800	9800	0
220	20231222	153200	1198204750	9800	9800	9800	9800	0
221	20231222	153100	1198204750	9800	9800	9800	9800	0
222	20231222	153000	1198204750	9800	9800	9800	9800	2143
223	20231222	152900	1177203350	9810	9810	9810	9810	0
224	20231222	152800	1177203350	9810	9810	9810	9810	0
225	20231222	152700	1177203350	9810	9810	9810	9810	0
226	20231222	152600	1177203350	9810	9810	9810	9810	0
227	20231222	152500	1177203350	9810	9810	9810	9810	0
228	20231222	152400	1177203350	9810	9810	9810	9810	0
229	20231222	152300	1177203350	9810	9810	9810	9810	0
230	20231222	152200	1177203350	9810	9810	9810	9810	0
231	20231222	152100	1177203350	9810	9810	9810	9810	0
232	20231222	152000	1177203350	9810	9810	9810	9810	0
233	20231222	151900	1177203350	9810	9830	9830	9800	699
234	20231222	151800	1170338730	9830	9830	9830	9820	348
235	20231222	151700	1166920270	9830	9830	9830	9820	228
236	20231222	151600	1164679150	9820	9820	9820	9810	580
237	20231222	151500	1158984550	9810	9820	9820	9810	179
238	20231222	151400	1157228060	9820	9820	9820	9820	30
239	20231222	151300	1156933460	9820	9820	9830	9810	855
240	20231222	151200	1148538040	9820	9810	9820	9810	122
241	20231222	151100	1147341050	9820	9820	9820	9810	558
242	20231222	151000	1141866490	9820	9820	9820	9810	713
243	20231222	150900	1134868030	9820	9820	9820	9820	36
244	20231222	150800	1134514510	9820	9820	9820	9810	292
245	20231222	150700	1131649730	9820	9810	9820	9810	325
246	20231222	150600	1128461070	9820	9820	9820	9820	87
247	20231222	150500	1127606730	9810	9810	9820	9810	171
248	20231222	150400	1125928380	9820	9810	9820	9810	80
249	20231222	150300	1125143480	9820	9820	9820	9810	145
250	20231222	150200	1123720180	9820	9820	9820	9810	383
251	20231222	150100	1119961020	9820	9820	9820	9810	1204
252	20231222	150000	1108139150	9820	9810	9820	9810	199
253	20231222	145900	1106185790	9820	9810	9820	9810	190
254	20231222	145800	1104320940	9810	9820	9820	9810	348
255	20231222	145700	1100906620	9810	9810	9820	9810	177
256	20231222	145600	1099170240	9810	9810	9810	9800	885
257	20231222	145500	1090492390	9810	9800	9810	9800	535
258	20231222	145400	1085248390	9800	9810	9810	9800	550
259	20231222	145300	1079858240	9800	9800	9800	9800	354
260	20231222	145200	1076389040	9800	9810	9810	9800	2215
261	20231222	145100	1054677110	9810	9810	9810	9810	99
262	20231222	145000	1053705920	9820	9810	9820	9810	1561
263	20231222	144900	1038378610	9810	9810	9810	9810	300
264	20231222	144800	1035435610	9810	9820	9820	9810	196
265	20231222	144700	1033512020	9810	9810	9810	9810	56
266	20231222	144600	1032962660	9810	9810	9810	9810	306
267	20231222	144500	1029960800	9810	9810	9810	9810	154
268	20231222	144400	1028450060	9820	9810	9820	9810	220
269	20231222	144300	1026291350	9810	9810	9810	9810	222
270	20231222	144200	1024113530	9810	9810	9810	9810	71
271	20231222	144100	1023417020	9810	9820	9820	9810	780
272	20231222	144000	1015762960	9820	9840	9840	9820	1173
273	20231222	143900	1004232480	9840	9840	9840	9840	58
274	20231222	143800	1003661760	9840	9830	9840	9830	1226
275	20231222	143700	991609990	9830	9830	9830	9830	56
276	20231222	143600	991059510	9830	9830	9830	9820	121
277	20231222	143500	989871010	9810	9810	9830	9810	3760
278	20231222	143400	952932910	9810	9810	9810	9800	462
279	20231222	143300	948404490	9810	9810	9810	9800	320
280	20231222	143200	945267490	9810	9810	9810	9810	55
281	20231222	143100	944727940	9810	9820	9820	9810	221
282	20231222	143000	942559390	9820	9820	9820	9820	123
283	20231222	142900	941351530	9800	9830	9830	9800	459
284	20231222	142800	936849130	9830	9830	9830	9830	129
285	20231222	142700	935581060	9820	9800	9820	9800	1983
286	20231222	142600	916117960	9800	9800	9800	9800	96
287	20231222	142500	915177160	9800	9800	9800	9800	0
288	20231222	142400	915177160	9800	9800	9800	9800	392
289	20231222	142300	911335560	9800	9800	9810	9800	122
290	20231222	142200	910139820	9810	9800	9810	9800	119
291	20231222	142100	908973310	9800	9800	9800	9800	156
292	20231222	142000	907444510	9800	9790	9800	9790	229
293	20231222	141900	905202310	9810	9810	9810	9810	0
294	20231222	141800	905202310	9810	9800	9810	9800	546
295	20231222	141700	899850870	9800	9810	9810	9800	2665
296	20231222	141600	873708200	9810	9810	9810	9800	1141
297	20231222	141500	862517100	9810	9810	9810	9800	337
298	20231222	141400	859214120	9810	9810	9810	9800	66
299	20231222	141300	858566670	9810	9810	9810	9810	47
300	20231222	141200	858105600	9810	9810	9810	9810	15
301	20231222	141100	857958450	9800	9810	9810	9800	558
302	20231222	141000	852489900	9810	9810	9810	9800	471
303	20231222	140900	847873060	9810	9810	9810	9810	99
304	20231222	140800	846901870	9810	9810	9810	9810	15
305	20231222	140700	846754720	9800	9800	9800	9800	177
306	20231222	140600	845020120	9800	9810	9810	9800	287
307	20231222	140500	842207380	9800	9810	9810	9800	341
308	20231222	140400	838865400	9810	9810	9810	9810	1042
309	20231222	140300	828643380	9810	9810	9810	9810	218
310	20231222	140200	826504800	9810	9810	9810	9800	180
311	20231222	140100	824739950	9800	9800	9800	9800	0
312	20231222	140000	824739950	9800	9800	9800	9800	106
313	20231222	135900	823701150	9800	9800	9800	9800	500
314	20231222	135800	818801150	9810	9810	9810	9800	90
315	20231222	135700	817918710	9810	9810	9810	9810	21
316	20231222	135600	817712700	9810	9800	9810	9800	111
317	20231222	135500	816624150	9800	9810	9810	9800	417
318	20231222	135400	812537040	9810	9810	9810	9810	36
319	20231222	135300	812183880	9810	9800	9810	9800	68
320	20231222	135200	811517130	9800	9800	9800	9800	954
321	20231222	135100	802167930	9800	9800	9800	9800	154
322	20231222	135000	800658730	9800	9800	9800	9800	42
323	20231222	134900	800247130	9800	9800	9800	9800	20
324	20231222	134800	800051130	9800	9800	9800	9800	1
325	20231222	134700	800041330	9790	9800	9800	9790	1303
326	20231222	134600	787281930	9800	9800	9810	9800	353
327	20231222	134500	783822430	9800	9800	9800	9800	249
328	20231222	134400	781382230	9800	9800	9800	9800	0
329	20231222	134300	781382230	9800	9800	9800	9800	489
330	20231222	134200	776590030	9800	9800	9800	9800	0
331	20231222	134100	776590030	9800	9800	9800	9800	312
332	20231222	134000	773532430	9810	9810	9810	9810	54
333	20231222	133900	773002690	9810	9800	9810	9800	166
334	20231222	133800	771374730	9810	9800	9810	9800	86
335	20231222	133700	770531370	9810	9810	9810	9810	48
336	20231222	133600	770060490	9800	9800	9800	9800	0
337	20231222	133500	770060490	9800	9800	9810	9800	420
338	20231222	133400	765944310	9810	9810	9810	9810	60
339	20231222	133300	765355710	9810	9810	9810	9810	104
340	20231222	133200	764335470	9810	9810	9810	9810	54
341	20231222	133100	763805730	9810	9810	9810	9810	101
342	20231222	133000	762814920	9810	9810	9810	9810	36
343	20231222	132900	762461760	9810	9790	9810	9790	12
344	20231222	132800	762344080	9780	9780	9780	9780	0
345	20231222	132700	762344080	9780	9780	9780	9780	0
346	20231222	132600	762344080	9780	9780	9780	9780	0
347	20231222	132500	762344080	9780	9780	9780	9780	0
348	20231222	132400	762344080	9780	9790	9790	9780	1017
349	20231222	132300	752390530	9790	9800	9800	9790	1045
350	20231222	132200	742154500	9800	9800	9800	9800	0
351	20231222	132100	742154500	9800	9800	9800	9800	142
352	20231222	132000	740762900	9800	9800	9800	9800	158
353	20231222	131900	739214500	9800	9800	9800	9800	101
354	20231222	131800	738224700	9810	9810	9810	9810	0
355	20231222	131700	738224700	9810	9800	9810	9800	86
356	20231222	131600	737381850	9800	9800	9800	9800	200
357	20231222	131500	735421850	9800	9800	9800	9800	120
358	20231222	131400	734245850	9800	9810	9810	9800	813
359	20231222	131300	726271270	9810	9810	9810	9810	68
360	20231222	131200	725604190	9810	9790	9810	9790	760
361	20231222	131100	718159110	9790	9790	9790	9790	0
362	20231222	131000	718159110	9790	9790	9790	9790	11
363	20231222	130900	718051420	9790	9790	9790	9790	0
364	20231222	130800	718051420	9790	9790	9790	9790	221
365	20231222	130700	715887830	9790	9790	9790	9790	500
366	20231222	130600	710992830	9790	9790	9790	9790	520
367	20231222	130500	705902030	9800	9800	9800	9800	0
368	20231222	130400	705902030	9800	9800	9800	9800	135
369	20231222	130300	704579030	9800	9800	9800	9800	0
370	20231222	130200	704579030	9800	9800	9800	9800	300
371	20231222	130100	701639030	9800	9800	9800	9800	1223
372	20231222	130000	689653630	9810	9810	9810	9810	100
373	20231222	125900	688672630	9810	9810	9810	9810	100
374	20231222	125800	687691630	9800	9800	9800	9800	201
375	20231222	125700	685721830	9800	9800	9800	9800	20
376	20231222	125600	685525830	9810	9800	9810	9800	617
377	20231222	125500	679479080	9800	9800	9800	9800	21
378	20231222	125400	679273280	9800	9800	9800	9800	1191
379	20231222	125300	667601480	9800	9800	9800	9800	131
380	20231222	125200	666317680	9800	9800	9810	9800	96
381	20231222	125100	665376860	9800	9800	9800	9800	78
382	20231222	125000	664612460	9800	9800	9800	9800	137
383	20231222	124900	663269860	9800	9800	9800	9800	185
384	20231222	124800	661456860	9800	9800	9810	9800	717
385	20231222	124700	654430110	9800	9800	9800	9800	272
386	20231222	124600	651764510	9800	9820	9820	9800	852
387	20231222	124500	643405780	9820	9830	9830	9820	251
388	20231222	124400	640939510	9830	9830	9830	9830	248
389	20231222	124300	638501670	9830	9830	9830	9830	89
390	20231222	124200	637626800	9830	9830	9830	9830	200
391	20231222	124100	635660800	9830	9830	9830	9830	115
392	20231222	124000	634530350	9830	9840	9840	9830	179
393	20231222	123900	632770680	9830	9830	9840	9830	532
394	20231222	123800	627540760	9830	9830	9830	9830	240
395	20231222	123700	625181560	9830	9840	9840	9830	107
396	20231222	123600	624129690	9830	9830	9830	9830	111
397	20231222	123500	623038560	9840	9830	9840	9830	240
398	20231222	123400	620678470	9830	9840	9840	9830	316
399	20231222	123300	617570340	9850	9850	9850	9830	2050
400	20231222	123200	597411560	9820	9830	9850	9820	159
401	20231222	123100	595847440	9830	9830	9830	9800	75
402	20231222	123000	595110220	9830	9820	9830	9820	5159
403	20231222	122900	544397350	9800	9800	9830	9790	1424
404	20231222	122800	530423490	9800	9800	9800	9800	0
405	20231222	122700	530423490	9800	9800	9800	9800	15
406	20231222	122600	530276490	9800	9790	9800	9790	433
407	20231222	122500	526037340	9780	9780	9780	9780	30
408	20231222	122400	525743940	9790	9790	9790	9790	10
409	20231222	122300	525646040	9790	9790	9790	9790	10
410	20231222	122200	525548140	9790	9790	9790	9780	316
411	20231222	122100	522457500	9790	9780	9790	9780	127
412	20231222	122000	521215330	9780	9780	9780	9780	57
413	20231222	121900	520657870	9780	9780	9780	9780	509
414	20231222	121800	515679850	9780	9780	9780	9780	57
415	20231222	121700	515122390	9780	9780	9780	9780	59
416	20231222	121600	514545370	9780	9780	9780	9780	81
417	20231222	121500	513753190	9780	9740	9780	9720	1500
418	20231222	121400	499119280	9740	9740	9740	9740	43
419	20231222	121300	498700460	9740	9740	9740	9720	61
420	20231222	121200	498106820	9740	9720	9740	9720	233
421	20231222	121100	495841240	9720	9720	9720	9720	0
422	20231222	121000	495841240	9720	9720	9720	9720	112
423	20231222	120900	494752600	9720	9740	9740	9720	346
424	20231222	120800	491387030	9720	9720	9720	9720	283
425	20231222	120700	488636270	9720	9720	9720	9720	27
426	20231222	120600	488373830	9740	9740	9740	9740	8
427	20231222	120500	488295910	9720	9720	9720	9720	23
428	20231222	120400	488072350	9720	9720	9720	9720	325
429	20231222	120300	484913350	9720	9720	9720	9720	259
430	20231222	120200	482395870	9720	9720	9720	9720	76
431	20231222	120100	481657150	9740	9740	9740	9740	384
432	20231222	120000	477916990	9710	9740	9740	9710	545
433	20231222	115900	472623960	9740	9740	9740	9740	36
434	20231222	115800	472273320	9740	9720	9740	9720	767
435	20231222	115700	464817360	9720	9720	9720	9720	36
436	20231222	115600	464467440	9720	9720	9720	9710	148
437	20231222	115500	463029940	9720	9710	9720	9710	37
438	20231222	115400	462670570	9710	9710	9710	9710	175
439	20231222	115300	460971320	9720	9720	9720	9710	77
440	20231222	115200	460223110	9710	9710	9710	9710	0
441	20231222	115100	460223110	9710	9720	9720	9710	194
442	20231222	115000	458339010	9710	9710	9710	9710	26
443	20231222	114900	458086550	9710	9720	9720	9710	238
444	20231222	114800	455775440	9710	9710	9710	9710	24
445	20231222	114700	455542400	9710	9710	9710	9710	201
446	20231222	114600	453590690	9720	9720	9720	9720	29
447	20231222	114500	453308810	9720	9710	9720	9710	118
448	20231222	114400	452163000	9710	9710	9710	9710	160
449	20231222	114300	450609400	9710	9710	9710	9710	181
450	20231222	114200	448851890	9710	9710	9710	9710	26
451	20231222	114100	448599430	9710	9710	9710	9710	161
452	20231222	114000	447036120	9710	9720	9720	9710	189
453	20231222	113900	445200880	9710	9710	9710	9710	0
454	20231222	113800	445200880	9710	9710	9710	9710	41
455	20231222	113700	444802770	9710	9710	9710	9710	24
456	20231222	113600	444569730	9710	9730	9730	9710	868
457	20231222	113500	436134300	9720	9730	9730	9720	129
458	20231222	113400	434880320	9730	9730	9730	9730	49
459	20231222	113300	434403550	9720	9720	9720	9720	0
460	20231222	113200	434403550	9720	9720	9720	9720	25
461	20231222	113100	434160550	9720	9740	9740	9720	951
462	20231222	113000	424916470	9740	9740	9740	9740	28
463	20231222	112900	424643750	9720	9720	9720	9720	0
464	20231222	112800	424643750	9720	9740	9740	9720	264
465	20231222	112700	422077430	9720	9720	9720	9720	0
466	20231222	112600	422077430	9720	9730	9740	9720	611
467	20231222	112500	416134290	9730	9730	9730	9730	42
468	20231222	112400	415725630	9730	9730	9730	9720	88
469	20231222	112300	414869580	9730	9730	9730	9730	68
470	20231222	112200	414207940	9730	9720	9730	9720	192
471	20231222	112100	412339940	9730	9730	9730	9720	320
472	20231222	112000	409227340	9730	9730	9730	9720	65
473	20231222	111900	408595100	9730	9710	9730	9700	996
474	20231222	111800	398924330	9710	9710	9710	9710	10
475	20231222	111700	398827230	9710	9710	9710	9700	366
476	20231222	111600	395275170	9710	9710	9710	9710	6
477	20231222	111500	395216910	9700	9700	9700	9700	64
478	20231222	111400	394596110	9700	9700	9700	9700	0
479	20231222	111300	394596110	9700	9700	9710	9700	561
480	20231222	111200	389154040	9710	9710	9710	9700	109
481	20231222	111100	388096390	9700	9700	9700	9700	0
482	20231222	111000	388096390	9700	9710	9710	9700	128
483	20231222	110900	386854300	9710	9710	9710	9710	13
484	20231222	110800	386728070	9700	9700	9700	9700	84
485	20231222	110700	385913270	9700	9700	9700	9700	0
486	20231222	110600	385913270	9700	9710	9710	9700	436
487	20231222	110500	381683710	9710	9700	9710	9700	20
488	20231222	110400	381489610	9700	9700	9700	9700	149
489	20231222	110300	380044310	9700	9700	9700	9700	87
490	20231222	110200	379200410	9700	9700	9710	9700	288
491	20231222	110100	376406690	9700	9700	9700	9700	152
492	20231222	110000	374932290	9700	9700	9700	9700	691
493	20231222	105900	368229590	9690	9690	9690	9690	27
494	20231222	105800	367967960	9680	9680	9680	9680	0
495	20231222	105700	367967960	9680	9680	9680	9680	23
496	20231222	105600	367745320	9680	9680	9680	9680	0
497	20231222	105500	367745320	9680	9710	9710	9680	3308
498	20231222	105400	335703520	9710	9710	9710	9710	339
499	20231222	105300	332411830	9710	9720	9720	9710	718
500	20231222	105200	325436130	9720	9720	9720	9720	59
501	20231222	105100	324862650	9720	9720	9730	9720	204
502	20231222	105000	322879270	9720	9720	9720	9720	274
503	20231222	104900	320215990	9720	9730	9730	9710	357
504	20231222	104800	316745740	9720	9730	9730	9720	268
505	20231222	104700	314138360	9710	9710	9710	9700	532
506	20231222	104600	308972650	9710	9700	9710	9700	18
507	20231222	104500	308798020	9700	9700	9700	9700	23
508	20231222	104400	308574920	9690	9690	9690	9690	0
509	20231222	104300	308574920	9690	9690	9690	9690	26
510	20231222	104200	308322980	9690	9690	9690	9690	0
511	20231222	104100	308322980	9690	9690	9690	9690	24
512	20231222	104000	308090420	9690	9690	9690	9690	0
513	20231222	103900	308090420	9690	9690	9690	9690	112
514	20231222	103800	307005140	9690	9690	9690	9690	229
515	20231222	103700	304786130	9690	9690	9690	9690	0
516	20231222	103600	304786130	9690	9690	9690	9690	147
517	20231222	103500	303361700	9710	9690	9710	9690	156
518	20231222	103400	301849580	9690	9690	9710	9690	210
519	20231222	103300	299814120	9710	9710	9710	9690	64
520	20231222	103200	299193720	9710	9710	9710	9690	171
521	20231222	103100	297535230	9690	9700	9710	9690	822
522	20231222	103000	289563260	9700	9690	9710	9690	655
523	20231222	102900	283215080	9680	9680	9680	9680	60
524	20231222	102800	282634280	9680	9680	9680	9680	13
525	20231222	102700	282508440	9690	9690	9690	9690	0
526	20231222	102600	282508440	9690	9690	9690	9690	300
527	20231222	102500	279601440	9700	9700	9700	9700	0
528	20231222	102400	279601440	9700	9700	9700	9690	516
529	20231222	102300	274596950	9700	9700	9700	9690	442
530	20231222	102200	270309800	9680	9680	9680	9680	26
531	20231222	102100	270058120	9700	9700	9700	9700	46
532	20231222	102000	269611920	9710	9710	9710	9710	0
533	20231222	101900	269611920	9710	9710	9710	9710	0
534	20231222	101800	269611920	9710	9710	9710	9710	0
535	20231222	101700	269611920	9710	9710	9710	9710	0
536	20231222	101600	269611920	9710	9710	9710	9710	0
537	20231222	101500	269611920	9710	9710	9710	9710	4
538	20231222	101400	269573080	9710	9700	9740	9700	767
539	20231222	101300	262129030	9700	9670	9700	9670	1363
540	20231222	101200	248927890	9690	9680	9690	9680	414
541	20231222	101100	244917320	9670	9680	9680	9670	1669
542	20231222	101000	228776890	9680	9680	9680	9680	101
543	20231222	100900	227799210	9680	9670	9690	9670	848
544	20231222	100800	219588580	9670	9680	9690	9670	2124
545	20231222	100700	199029390	9680	9690	9700	9680	990
546	20231222	100600	189436360	9680	9680	9700	9680	53
547	20231222	100500	188922880	9680	9680	9680	9680	56
548	20231222	100400	188380800	9680	9680	9680	9680	27
549	20231222	100300	188119440	9680	9680	9680	9680	168
550	20231222	100200	186493200	9680	9700	9700	9680	65
551	20231222	100100	185863960	9680	9680	9700	9680	147
552	20231222	100000	184440700	9680	9690	9700	9680	347
553	20231222	095900	181078320	9690	9700	9700	9690	1661
554	20231222	095800	164973410	9700	9700	9700	9700	145
555	20231222	095700	163566910	9700	9710	9720	9700	314
556	20231222	095600	160518290	9710	9700	9720	9700	134
557	20231222	095500	159217470	9720	9720	9720	9720	0
558	20231222	095400	159217470	9720	9700	9730	9700	696
559	20231222	095300	152462870	9690	9690	9700	9690	778
560	20231222	095200	144923840	9690	9690	9690	9690	0
561	20231222	095100	144923840	9690	9690	9690	9690	0
562	20231222	095000	144923840	9690	9690	9690	9690	287
563	20231222	094900	142142810	9700	9700	9700	9700	1
564	20231222	094800	142133110	9700	9700	9700	9690	114
565	20231222	094700	141028120	9700	9690	9700	9690	119
566	20231222	094600	139874790	9690	9690	9690	9680	30
567	20231222	094500	139584130	9680	9690	9690	9680	132
568	20231222	094400	138305180	9680	9690	9690	9680	291
569	20231222	094300	135485650	9690	9690	9690	9690	240
570	20231222	094200	133160050	9690	9690	9690	9690	25
571	20231222	094100	132917800	9690	9690	9690	9690	116
572	20231222	094000	131793760	9690	9690	9690	9690	177
573	20231222	093900	130078630	9690	9690	9690	9690	222
574	20231222	093800	127927450	9680	9690	9690	9680	125
575	20231222	093700	126717200	9690	9690	9690	9690	3
576	20231222	093600	126688130	9690	9690	9690	9690	37
577	20231222	093500	126329600	9690	9680	9690	9680	100
578	20231222	093400	125361590	9680	9680	9680	9680	25
579	20231222	093300	125119590	9680	9720	9720	9670	351
580	20231222	093200	121720030	9690	9690	9720	9690	119
581	20231222	093100	120566890	9720	9690	9720	9690	122
582	20231222	093000	119384620	9720	9690	9720	9690	105
583	20231222	092900	118366630	9690	9690	9720	9690	143
584	20231222	092800	116980330	9690	9690	9730	9690	355
585	20231222	092700	113537280	9680	9680	9680	9680	2
586	20231222	092600	113517920	9690	9690	9690	9680	21
587	20231222	092500	113314550	9690	9680	9690	9680	5
588	20231222	092400	113266120	9680	9670	9680	9670	211
589	20231222	092300	111223730	9670	9690	9690	9670	913
590	20231222	092200	102386350	9690	9690	9690	9680	39
591	20231222	092100	102008460	9690	9680	9690	9680	9
592	20231222	092000	101921320	9680	9680	9690	9680	39
593	20231222	091900	101543450	9690	9680	9690	9680	27
594	20231222	091800	101281850	9690	9680	9690	9680	13
595	20231222	091700	101155910	9690	9690	9690	9680	123
596	20231222	091600	99964050	9680	9680	9680	9680	0
597	20231222	091500	99964050	9680	9680	9680	9680	1
598	20231222	091400	99954370	9680	9690	9690	9680	5
599	20231222	091300	99905930	9690	9690	9690	9690	7
600	20231222	091200	99838100	9670	9690	9690	9670	143
601	20231222	091100	98452670	9690	9690	9690	9670	699
602	20231222	091000	91689250	9690	9700	9700	9690	23
603	20231222	090900	91466350	9700	9680	9720	9680	142
604	20231222	090800	90086880	9680	9700	9700	9670	1275
605	20231222	090700	77727150	9700	9700	9730	9700	26
606	20231222	090600	77474520	9700	9700	9700	9690	78
607	20231222	090500	76717960	9700	9700	9720	9690	71
608	20231222	090400	76029050	9700	9700	9710	9700	882
609	20231222	090300	67473560	9710	9730	9730	9710	1368
610	20231222	090200	54164230	9730	9790	9800	9730	1078
611	20231222	090100	43613220	9730	9740	9860	9730	3736
612	20231222	090000	6918420	9770	9830	9830	9770	706