KissMeData/054210/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	193400	788667770	9730	9730	9730	9730	1767
3	20231219	193300	788667770	9730	9730	9730	9730	0
4	20231219	193200	788667770	9730	9730	9730	9730	0
5	20231219	193100	788667770	9730	9730	9730	9730	0
6	20231219	193000	788667770	9730	9730	9730	9730	0
7	20231219	192900	788667770	9730	9730	9730	9730	0
8	20231219	192800	788667770	9730	9730	9730	9730	0
9	20231219	192700	788667770	9730	9730	9730	9730	0
10	20231219	192600	788667770	9730	9730	9730	9730	0
11	20231219	192500	788667770	9730	9730	9730	9730	0
12	20231219	192400	788667770	9730	9730	9730	9730	0
13	20231219	192300	788667770	9730	9730	9730	9730	0
14	20231219	192200	788667770	9730	9730	9730	9730	0
15	20231219	192100	788667770	9730	9730	9730	9730	0
16	20231219	192000	788667770	9730	9730	9730	9730	0
17	20231219	191900	788667770	9730	9730	9730	9730	0
18	20231219	191800	788667770	9730	9730	9730	9730	0
19	20231219	191700	788667770	9730	9730	9730	9730	0
20	20231219	191600	788667770	9730	9730	9730	9730	0
21	20231219	191500	788667770	9730	9730	9730	9730	0
22	20231219	191400	788667770	9730	9730	9730	9730	0
23	20231219	191300	788667770	9730	9730	9730	9730	0
24	20231219	191200	788667770	9730	9730	9730	9730	0
25	20231219	191100	788667770	9730	9730	9730	9730	0
26	20231219	191000	788667770	9730	9730	9730	9730	0
27	20231219	190900	788667770	9730	9730	9730	9730	0
28	20231219	190800	788667770	9730	9730	9730	9730	0
29	20231219	190700	788667770	9730	9730	9730	9730	0
30	20231219	190600	788667770	9730	9730	9730	9730	0
31	20231219	190500	788667770	9730	9730	9730	9730	0
32	20231219	190400	788667770	9730	9730	9730	9730	1767
33	20231219	190300	788667770	9730	9730	9730	9730	0
34	20231219	190200	788667770	9730	9730	9730	9730	0
35	20231219	190100	788667770	9730	9730	9730	9730	0
36	20231219	190000	788667770	9730	9730	9730	9730	0
37	20231219	185900	788667770	9730	9730	9730	9730	0
38	20231219	185800	788667770	9730	9730	9730	9730	0
39	20231219	185700	788667770	9730	9730	9730	9730	0
40	20231219	185600	788667770	9730	9730	9730	9730	0
41	20231219	185500	788667770	9730	9730	9730	9730	0
42	20231219	185400	788667770	9730	9730	9730	9730	0
43	20231219	185300	788667770	9730	9730	9730	9730	0
44	20231219	185200	788667770	9730	9730	9730	9730	0
45	20231219	185100	788667770	9730	9730	9730	9730	0
46	20231219	185000	788667770	9730	9730	9730	9730	0
47	20231219	184900	788667770	9730	9730	9730	9730	0
48	20231219	184800	788667770	9730	9730	9730	9730	0
49	20231219	184700	788667770	9730	9730	9730	9730	0
50	20231219	184600	788667770	9730	9730	9730	9730	0
51	20231219	184500	788667770	9730	9730	9730	9730	0
52	20231219	184400	788667770	9730	9730	9730	9730	0
53	20231219	184300	788667770	9730	9730	9730	9730	0
54	20231219	184200	788667770	9730	9730	9730	9730	0
55	20231219	184100	788667770	9730	9730	9730	9730	0
56	20231219	184000	788667770	9730	9730	9730	9730	0
57	20231219	183900	788667770	9730	9730	9730	9730	0
58	20231219	183800	788667770	9730	9730	9730	9730	0
59	20231219	183700	788667770	9730	9730	9730	9730	0
60	20231219	183600	788667770	9730	9730	9730	9730	0
61	20231219	183500	788667770	9730	9730	9730	9730	0
62	20231219	183400	788667770	9730	9730	9730	9730	1767
63	20231219	183300	788667770	9730	9730	9730	9730	0
64	20231219	183200	788667770	9730	9730	9730	9730	0
65	20231219	183100	788667770	9730	9730	9730	9730	0
66	20231219	183000	788667770	9730	9730	9730	9730	0
67	20231219	182900	788667770	9730	9730	9730	9730	0
68	20231219	182800	788667770	9730	9730	9730	9730	0
69	20231219	182700	788667770	9730	9730	9730	9730	0
70	20231219	182600	788667770	9730	9730	9730	9730	0
71	20231219	182500	788667770	9730	9730	9730	9730	0
72	20231219	182400	788667770	9730	9730	9730	9730	0
73	20231219	182300	788667770	9730	9730	9730	9730	0
74	20231219	182200	788667770	9730	9730	9730	9730	0
75	20231219	182100	788667770	9730	9730	9730	9730	0
76	20231219	182000	788667770	9730	9730	9730	9730	0
77	20231219	181900	788667770	9730	9730	9730	9730	0
78	20231219	181800	788667770	9730	9730	9730	9730	0
79	20231219	181700	788667770	9730	9730	9730	9730	0
80	20231219	181600	788667770	9730	9730	9730	9730	0
81	20231219	181500	788667770	9730	9730	9730	9730	0
82	20231219	181400	788667770	9730	9730	9730	9730	0
83	20231219	181300	788667770	9730	9730	9730	9730	0
84	20231219	181200	788667770	9730	9730	9730	9730	0
85	20231219	181100	788667770	9730	9730	9730	9730	0
86	20231219	181000	788667770	9730	9730	9730	9730	0
87	20231219	180900	788667770	9730	9730	9730	9730	0
88	20231219	180800	788667770	9730	9730	9730	9730	0
89	20231219	180700	788667770	9730	9730	9730	9730	0
90	20231219	180600	788667770	9730	9730	9730	9730	0
91	20231219	180500	788667770	9730	9730	9730	9730	0
92	20231219	180400	788667770	9730	9730	9730	9730	1767
93	20231219	180300	788667770	9730	9730	9730	9730	0
94	20231219	180200	788667770	9730	9730	9730	9730	0
95	20231219	180100	788667770	9730	9730	9730	9730	0
96	20231219	180000	788667770	9730	9730	9730	9730	0
97	20231219	175900	788667770	9730	9730	9730	9730	0
98	20231219	175800	788667770	9730	9730	9730	9730	0
99	20231219	175700	788667770	9730	9730	9730	9730	0
100	20231219	175600	788667770	9730	9730	9730	9730	0
101	20231219	175500	788667770	9730	9730	9730	9730	0
102	20231219	175400	788667770	9730	9730	9730	9730	0
103	20231219	175300	788667770	9730	9730	9730	9730	0
104	20231219	175200	788667770	9730	9730	9730	9730	0
105	20231219	175100	788667770	9730	9730	9730	9730	0
106	20231219	175000	788667770	9730	9730	9730	9730	0
107	20231219	174900	788667770	9730	9730	9730	9730	0
108	20231219	174800	788667770	9730	9730	9730	9730	0
109	20231219	174700	788667770	9730	9730	9730	9730	0
110	20231219	174600	788667770	9730	9730	9730	9730	0
111	20231219	174500	788667770	9730	9730	9730	9730	0
112	20231219	174400	788667770	9730	9730	9730	9730	0
113	20231219	174300	788667770	9730	9730	9730	9730	0
114	20231219	174200	788667770	9730	9730	9730	9730	0
115	20231219	174100	788667770	9730	9730	9730	9730	0
116	20231219	174000	788667770	9730	9730	9730	9730	0
117	20231219	173900	788667770	9730	9730	9730	9730	0
118	20231219	173800	788667770	9730	9730	9730	9730	0
119	20231219	173700	788667770	9730	9730	9730	9730	0
120	20231219	173600	788667770	9730	9730	9730	9730	0
121	20231219	173500	788667770	9730	9730	9730	9730	0
122	20231219	173400	788667770	9730	9730	9730	9730	1767
123	20231219	173300	788667770	9730	9730	9730	9730	0
124	20231219	173200	788667770	9730	9730	9730	9730	0
125	20231219	173100	788667770	9730	9730	9730	9730	0
126	20231219	173000	788667770	9730	9730	9730	9730	0
127	20231219	172900	788667770	9730	9730	9730	9730	0
128	20231219	172800	788667770	9730	9730	9730	9730	0
129	20231219	172700	788667770	9730	9730	9730	9730	0
130	20231219	172600	788667770	9730	9730	9730	9730	0
131	20231219	172500	788667770	9730	9730	9730	9730	0
132	20231219	172400	788667770	9730	9730	9730	9730	0
133	20231219	172300	788667770	9730	9730	9730	9730	0
134	20231219	172200	788667770	9730	9730	9730	9730	0
135	20231219	172100	788667770	9730	9730	9730	9730	0
136	20231219	172000	788667770	9730	9730	9730	9730	0
137	20231219	171900	788667770	9730	9730	9730	9730	0
138	20231219	171800	788667770	9730	9730	9730	9730	0
139	20231219	171700	788667770	9730	9730	9730	9730	0
140	20231219	171600	788667770	9730	9730	9730	9730	0
141	20231219	171500	788667770	9730	9730	9730	9730	0
142	20231219	171400	788667770	9730	9730	9730	9730	0
143	20231219	171300	788667770	9730	9730	9730	9730	0
144	20231219	171200	788667770	9730	9730	9730	9730	0
145	20231219	171100	788667770	9730	9730	9730	9730	0
146	20231219	171000	788667770	9730	9730	9730	9730	0
147	20231219	170900	788667770	9730	9730	9730	9730	0
148	20231219	170800	788667770	9730	9730	9730	9730	0
149	20231219	170700	788667770	9730	9730	9730	9730	0
150	20231219	170600	788667770	9730	9730	9730	9730	0
151	20231219	170500	788667770	9730	9730	9730	9730	0
152	20231219	170400	788667770	9730	9730	9730	9730	1767
153	20231219	170300	788667770	9730	9730	9730	9730	0
154	20231219	170200	788667770	9730	9730	9730	9730	0
155	20231219	170100	788667770	9730	9730	9730	9730	0
156	20231219	170000	788667770	9730	9730	9730	9730	0
157	20231219	165900	788667770	9730	9730	9730	9730	0
158	20231219	165800	788667770	9730	9730	9730	9730	0
159	20231219	165700	788667770	9730	9730	9730	9730	0
160	20231219	165600	788667770	9730	9730	9730	9730	0
161	20231219	165500	788667770	9730	9730	9730	9730	0
162	20231219	165400	788667770	9730	9730	9730	9730	0
163	20231219	165300	788667770	9730	9730	9730	9730	0
164	20231219	165200	788667770	9730	9730	9730	9730	0
165	20231219	165100	788667770	9730	9730	9730	9730	0
166	20231219	165000	788667770	9730	9730	9730	9730	0
167	20231219	164900	788667770	9730	9730	9730	9730	0
168	20231219	164800	788667770	9730	9730	9730	9730	0
169	20231219	164700	788667770	9730	9730	9730	9730	0
170	20231219	164600	788667770	9730	9730	9730	9730	0
171	20231219	164500	788667770	9730	9730	9730	9730	0
172	20231219	164400	788667770	9730	9730	9730	9730	0
173	20231219	164300	788667770	9730	9730	9730	9730	0
174	20231219	164200	788667770	9730	9730	9730	9730	0
175	20231219	164100	788667770	9730	9730	9730	9730	0
176	20231219	164000	788667770	9730	9730	9730	9730	0
177	20231219	163900	788667770	9730	9730	9730	9730	0
178	20231219	163800	788667770	9730	9730	9730	9730	0
179	20231219	163700	788667770	9730	9730	9730	9730	0
180	20231219	163600	788667770	9730	9730	9730	9730	0
181	20231219	163500	788667770	9730	9730	9730	9730	0
182	20231219	163400	788667770	9730	9730	9730	9730	1767
183	20231219	163300	788667770	9730	9730	9730	9730	0
184	20231219	163200	788667770	9730	9730	9730	9730	0
185	20231219	163100	788667770	9730	9730	9730	9730	0
186	20231219	163000	788667770	9730	9730	9730	9730	0
187	20231219	162900	788667770	9730	9730	9730	9730	0
188	20231219	162800	788667770	9730	9730	9730	9730	0
189	20231219	162700	788667770	9730	9730	9730	9730	0
190	20231219	162600	788667770	9730	9730	9730	9730	0
191	20231219	162500	788667770	9730	9730	9730	9730	0
192	20231219	162400	788667770	9730	9730	9730	9730	0
193	20231219	162300	788667770	9730	9730	9730	9730	0
194	20231219	162200	788667770	9730	9730	9730	9730	0
195	20231219	162100	788667770	9730	9730	9730	9730	0
196	20231219	162000	788667770	9730	9730	9730	9730	0
197	20231219	161900	788667770	9730	9730	9730	9730	0
198	20231219	161800	788667770	9730	9730	9730	9730	0
199	20231219	161700	788667770	9730	9730	9730	9730	0
200	20231219	161600	788667770	9730	9730	9730	9730	0
201	20231219	161500	788667770	9730	9730	9730	9730	0
202	20231219	161400	788667770	9730	9730	9730	9730	0
203	20231219	161300	788667770	9730	9730	9730	9730	0
204	20231219	161200	788667770	9730	9730	9730	9730	0
205	20231219	161100	788667770	9730	9730	9730	9730	0
206	20231219	161000	788667770	9730	9730	9730	9730	0
207	20231219	160900	788667770	9730	9730	9730	9730	0
208	20231219	160800	788667770	9730	9730	9730	9730	0
209	20231219	160700	788667770	9730	9730	9730	9730	0
210	20231219	160600	788667770	9730	9730	9730	9730	0
211	20231219	160500	788667770	9730	9730	9730	9730	0
212	20231219	160400	788667770	9730	9730	9730	9730	1767
213	20231219	160300	788667770	9730	9730	9730	9730	0
214	20231219	160200	788667770	9730	9730	9730	9730	0
215	20231219	160100	788667770	9730	9730	9730	9730	0
216	20231219	160000	788667770	9730	9730	9730	9730	0
217	20231219	155900	788667770	9730	9730	9730	9730	0
218	20231219	155800	788667770	9730	9730	9730	9730	0
219	20231219	155700	788667770	9730	9730	9730	9730	0
220	20231219	155600	788667770	9730	9730	9730	9730	0
221	20231219	155500	788667770	9730	9730	9730	9730	0
222	20231219	155400	788667770	9730	9730	9730	9730	0
223	20231219	155300	788667770	9730	9730	9730	9730	0
224	20231219	155200	788667770	9730	9730	9730	9730	0
225	20231219	155100	788667770	9730	9730	9730	9730	0
226	20231219	155000	788667770	9730	9730	9730	9730	0
227	20231219	154900	788667770	9730	9730	9730	9730	0
228	20231219	154800	788667770	9730	9730	9730	9730	0
229	20231219	154700	788667770	9730	9730	9730	9730	0
230	20231219	154600	788667770	9730	9730	9730	9730	0
231	20231219	154500	788667770	9730	9730	9730	9730	0
232	20231219	154400	788667770	9730	9730	9730	9730	0
233	20231219	154300	788667770	9730	9730	9730	9730	0
234	20231219	154200	788667770	9730	9730	9730	9730	0
235	20231219	154100	788667770	9730	9730	9730	9730	0
236	20231219	154000	788667770	9730	9730	9730	9730	0
237	20231219	153900	788667770	9730	9730	9730	9730	0
238	20231219	153800	788667770	9730	9730	9730	9730	0
239	20231219	153700	788667770	9730	9730	9730	9730	0
240	20231219	153600	788667770	9730	9730	9730	9730	0
241	20231219	153500	788667770	9730	9730	9730	9730	0
242	20231219	153400	788667770	9730	9730	9730	9730	1767
243	20231219	153300	788667770	9730	9730	9730	9730	0
244	20231219	153200	788667770	9730	9730	9730	9730	0
245	20231219	153100	788667770	9730	9730	9730	9730	0
246	20231219	153000	788667770	9730	9730	9730	9730	1767
247	20231219	152900	771474860	9740	9740	9740	9740	0
248	20231219	152800	771474860	9740	9740	9740	9740	0
249	20231219	152700	771474860	9740	9740	9740	9740	0
250	20231219	152600	771474860	9740	9740	9740	9740	0
251	20231219	152500	771474860	9740	9740	9740	9740	0
252	20231219	152400	771474860	9740	9740	9740	9740	0
253	20231219	152300	771474860	9740	9740	9740	9740	0
254	20231219	152200	771474860	9740	9740	9740	9740	0
255	20231219	152100	771474860	9740	9740	9740	9740	0
256	20231219	152000	771474860	9740	9740	9740	9740	0
257	20231219	151900	771474860	9740	9750	9760	9730	217
258	20231219	151800	769362750	9730	9740	9760	9730	357
259	20231219	151700	765881160	9740	9730	9760	9730	100
260	20231219	151600	764907650	9720	9730	9730	9720	8
261	20231219	151500	764829880	9730	9740	9740	9730	53
262	20231219	151400	764314180	9750	9750	9750	9750	5
263	20231219	151300	764265430	9760	9750	9760	9750	859
264	20231219	151200	755883890	9750	9740	9750	9740	455
265	20231219	151100	751451670	9730	9720	9730	9720	213
266	20231219	151000	749379890	9730	9730	9730	9730	251
267	20231219	150900	746937660	9730	9730	9730	9720	7
268	20231219	150800	746869600	9720	9720	9720	9720	320
269	20231219	150700	743759200	9730	9730	9730	9730	0
270	20231219	150600	743759200	9730	9730	9730	9730	0
271	20231219	150500	743759200	9730	9730	9730	9730	0
272	20231219	150400	743759200	9730	9730	9730	9730	32
273	20231219	150300	743447840	9730	9730	9730	9730	0
274	20231219	150200	743447840	9730	9720	9730	9720	350
275	20231219	150100	740045830	9730	9730	9730	9730	0
276	20231219	150000	740045830	9730	9730	9730	9730	0
277	20231219	145900	740045830	9730	9730	9730	9730	1
278	20231219	145800	740036100	9720	9720	9720	9720	1
279	20231219	145700	740026380	9730	9730	9730	9730	1
280	20231219	145600	740016650	9730	9730	9730	9730	1
281	20231219	145500	740006920	9720	9720	9720	9720	30
282	20231219	145400	739715320	9730	9730	9730	9730	87
283	20231219	145300	738868810	9730	9730	9730	9730	183
284	20231219	145200	737088220	9730	9720	9730	9720	24
285	20231219	145100	736854930	9720	9730	9730	9720	371
286	20231219	145000	733246100	9730	9730	9730	9730	100
287	20231219	144900	732273100	9730	9730	9730	9730	0
288	20231219	144800	732273100	9730	9730	9730	9730	0
289	20231219	144700	732273100	9730	9730	9730	9730	0
290	20231219	144600	732273100	9730	9730	9730	9730	3
291	20231219	144500	732243910	9720	9720	9720	9720	68
292	20231219	144400	731582950	9720	9720	9720	9720	0
293	20231219	144300	731582950	9720	9720	9720	9720	256
294	20231219	144200	729094630	9720	9720	9720	9720	0
295	20231219	144100	729094630	9720	9720	9720	9720	110
296	20231219	144000	728025430	9720	9720	9720	9720	0
297	20231219	143900	728025430	9720	9720	9720	9720	0
298	20231219	143800	728025430	9720	9720	9730	9720	351
299	20231219	143700	724613700	9720	9720	9720	9720	0
300	20231219	143600	724613700	9720	9720	9720	9720	0
301	20231219	143500	724613700	9720	9720	9720	9720	0
302	20231219	143400	724613700	9720	9720	9720	9720	0
303	20231219	143300	724613700	9720	9720	9720	9720	1
304	20231219	143200	724603980	9720	9720	9720	9720	0
305	20231219	143100	724603980	9720	9720	9720	9720	2
306	20231219	143000	724584540	9730	9730	9730	9730	6
307	20231219	142900	724526160	9730	9730	9730	9730	5
308	20231219	142800	724477510	9730	9730	9730	9730	103
309	20231219	142700	723475320	9720	9720	9720	9720	360
310	20231219	142600	719976120	9720	9720	9720	9720	91
311	20231219	142500	719091600	9720	9730	9730	9720	107
312	20231219	142400	718051240	9740	9740	9740	9740	0
313	20231219	142300	718051240	9740	9740	9740	9740	20
314	20231219	142200	717856440	9750	9750	9750	9750	0
315	20231219	142100	717856440	9750	9750	9750	9750	7
316	20231219	142000	717788190	9720	9750	9750	9720	501
317	20231219	141900	712918440	9720	9730	9730	9720	135
318	20231219	141800	711605940	9750	9750	9750	9750	0
319	20231219	141700	711605940	9750	9750	9750	9750	20
320	20231219	141600	711410940	9750	9750	9750	9750	100
321	20231219	141500	710435940	9750	9750	9750	9750	5
322	20231219	141400	710387190	9730	9740	9740	9730	138
323	20231219	141300	709044160	9750	9740	9750	9740	39
324	20231219	141200	708664210	9730	9730	9730	9730	204
325	20231219	141100	706679290	9730	9730	9730	9730	85
326	20231219	141000	705852240	9720	9720	9720	9720	40
327	20231219	140900	705463440	9720	9720	9730	9720	563
328	20231219	140800	699990580	9720	9720	9720	9720	15
329	20231219	140700	699844780	9730	9730	9730	9730	1
330	20231219	140600	699835050	9720	9720	9730	9720	837
331	20231219	140500	691699310	9720	9720	9720	9720	99
332	20231219	140400	690737030	9730	9730	9730	9730	1
333	20231219	140300	690727300	9720	9730	9730	9720	121
334	20231219	140200	689550970	9720	9740	9740	9720	355
335	20231219	140100	686100350	9730	9730	9730	9730	809
336	20231219	140000	678228780	9740	9740	9740	9740	0
337	20231219	135900	678228780	9740	9740	9740	9740	0
338	20231219	135800	678228780	9740	9740	9740	9740	2
339	20231219	135700	678209300	9740	9740	9740	9740	419
340	20231219	135600	674128240	9750	9750	9750	9750	0
341	20231219	135500	674128240	9750	9750	9750	9750	3
342	20231219	135400	674098990	9760	9760	9760	9760	0
343	20231219	135300	674098990	9760	9760	9760	9760	1
344	20231219	135200	674089230	9750	9750	9750	9750	481
345	20231219	135100	669399480	9760	9760	9760	9760	0
346	20231219	135000	669399480	9760	9760	9760	9750	30
347	20231219	134900	669106720	9760	9760	9760	9760	1
348	20231219	134800	669096960	9740	9750	9760	9740	670
349	20231219	134700	662568480	9760	9760	9760	9760	0
350	20231219	134600	662568480	9760	9760	9760	9760	0
351	20231219	134500	662568480	9760	9760	9760	9760	12
352	20231219	134400	662451360	9760	9760	9760	9760	10
353	20231219	134300	662353760	9750	9750	9750	9750	100
354	20231219	134200	661378760	9760	9760	9760	9750	126
355	20231219	134100	660149120	9750	9750	9750	9750	94
356	20231219	134000	659232620	9750	9750	9750	9750	0
357	20231219	133900	659232620	9750	9750	9750	9750	10
358	20231219	133800	659135120	9750	9750	9750	9750	0
359	20231219	133700	659135120	9750	9750	9750	9750	5
360	20231219	133600	659086370	9750	9750	9750	9750	37
361	20231219	133500	658725620	9760	9760	9760	9760	0
362	20231219	133400	658725620	9760	9760	9760	9760	1
363	20231219	133300	658715860	9740	9740	9740	9740	0
364	20231219	133200	658715860	9740	9760	9760	9740	71
365	20231219	133100	658023840	9750	9750	9750	9750	164
366	20231219	133000	656424840	9750	9760	9760	9750	740
367	20231219	132900	649209790	9760	9760	9760	9760	15
368	20231219	132800	649063390	9760	9760	9760	9760	0
369	20231219	132700	649063390	9760	9760	9760	9760	0
370	20231219	132600	649063390	9760	9760	9760	9760	0
371	20231219	132500	649063390	9760	9760	9760	9760	10
372	20231219	132400	648965790	9750	9750	9750	9750	0
373	20231219	132300	648965790	9750	9750	9750	9750	267
374	20231219	132200	646362540	9750	9750	9750	9750	0
375	20231219	132100	646362540	9750	9750	9750	9750	1
376	20231219	132000	646352790	9750	9750	9750	9750	0
377	20231219	131900	646352790	9750	9750	9750	9750	64
378	20231219	131800	645728790	9750	9750	9750	9750	101
379	20231219	131700	644744040	9760	9760	9760	9760	0
380	20231219	131600	644744040	9760	9760	9760	9760	0
381	20231219	131500	644744040	9760	9760	9760	9760	200
382	20231219	131400	642792040	9760	9760	9760	9760	100
383	20231219	131300	641816040	9770	9770	9770	9770	0
384	20231219	131200	641816040	9770	9770	9770	9770	10
385	20231219	131100	641718340	9770	9770	9770	9770	0
386	20231219	131000	641718340	9770	9770	9770	9770	0
387	20231219	130900	641718340	9770	9740	9770	9740	33
388	20231219	130800	641396320	9740	9740	9740	9740	0
389	20231219	130700	641396320	9740	9760	9760	9740	612
390	20231219	130600	635435110	9780	9770	9780	9770	90
391	20231219	130500	634555520	9780	9780	9780	9780	0
392	20231219	130400	634555520	9780	9780	9780	9780	0
393	20231219	130300	634555520	9780	9780	9780	9780	0
394	20231219	130200	634555520	9780	9780	9780	9780	200
395	20231219	130100	632599520	9740	9740	9740	9740	0
396	20231219	130000	632599520	9740	9790	9790	9740	63
397	20231219	125900	631984900	9790	9790	9790	9740	385
398	20231219	125800	628222470	9780	9770	9780	9770	538
399	20231219	125700	622960850	9770	9760	9770	9760	149
400	20231219	125600	621505140	9770	9770	9770	9770	0
401	20231219	125500	621505140	9770	9770	9770	9770	0
402	20231219	125400	621505140	9770	9770	9770	9770	21
403	20231219	125300	621299970	9770	9750	9770	9750	72
404	20231219	125200	620597770	9720	9720	9720	9720	0
405	20231219	125100	620597770	9720	9740	9740	9720	293
406	20231219	125000	617749790	9740	9740	9740	9740	46
407	20231219	124900	617301750	9740	9740	9740	9740	13
408	20231219	124800	617175130	9740	9740	9740	9740	0
409	20231219	124700	617175130	9740	9740	9740	9740	0
410	20231219	124600	617175130	9740	9740	9740	9740	0
411	20231219	124500	617175130	9740	9730	9740	9720	601
412	20231219	124400	611332390	9720	9720	9720	9720	0
413	20231219	124300	611332390	9720	9750	9750	9720	554
414	20231219	124200	605942610	9750	9750	9750	9750	7
415	20231219	124100	605874360	9750	9750	9750	9750	75
416	20231219	124000	605143110	9750	9750	9750	9750	800
417	20231219	123900	597343110	9750	9750	9750	9750	5
418	20231219	123800	597294360	9750	9750	9750	9750	37
419	20231219	123700	596933610	9750	9750	9750	9750	0
420	20231219	123600	596933610	9750	9750	9750	9750	0
421	20231219	123500	596933610	9750	9750	9750	9750	1
422	20231219	123400	596923860	9750	9750	9750	9750	110
423	20231219	123300	595851360	9760	9760	9760	9760	427
424	20231219	123200	591683840	9760	9760	9760	9760	0
425	20231219	123100	591683840	9760	9760	9760	9760	50
426	20231219	123000	591195840	9760	9760	9760	9760	0
427	20231219	122900	591195840	9760	9760	9760	9760	0
428	20231219	122800	591195840	9760	9760	9760	9760	286
429	20231219	122700	588404480	9760	9760	9760	9760	50
430	20231219	122600	587916480	9770	9770	9770	9770	243
431	20231219	122500	585542370	9770	9770	9770	9770	0
432	20231219	122400	585542370	9770	9770	9770	9770	5
433	20231219	122300	585493520	9760	9760	9760	9760	326
434	20231219	122200	582311760	9760	9770	9770	9760	517
435	20231219	122100	577261430	9780	9780	9780	9780	24
436	20231219	122000	577026710	9790	9790	9790	9790	310
437	20231219	121900	573991810	9800	9800	9800	9800	0
438	20231219	121800	573991810	9800	9800	9800	9800	1
439	20231219	121700	573982010	9790	9790	9800	9790	242
440	20231219	121600	571612820	9790	9790	9800	9780	529
441	20231219	121500	566431040	9780	9780	9790	9780	197
442	20231219	121400	564502430	9780	9790	9790	9780	3
443	20231219	121300	564473080	9790	9780	9790	9780	102
444	20231219	121200	563474510	9780	9780	9790	9780	115
445	20231219	121100	562348780	9780	9780	9790	9780	1026
446	20231219	121000	552305890	9780	9760	9780	9760	1925
447	20231219	120900	533495580	9760	9760	9760	9760	4
448	20231219	120800	533456540	9760	9760	9760	9760	0
449	20231219	120700	533456540	9760	9750	9760	9750	817
450	20231219	120600	525484330	9750	9750	9750	9750	0
451	20231219	120500	525484330	9750	9750	9750	9750	0
452	20231219	120400	525484330	9750	9750	9750	9750	0
453	20231219	120300	525484330	9750	9750	9750	9750	0
454	20231219	120200	525484330	9750	9750	9750	9750	72
455	20231219	120100	524782330	9750	9750	9750	9750	1
456	20231219	120000	524772580	9760	9760	9760	9760	0
457	20231219	115900	524772580	9760	9760	9760	9760	103
458	20231219	115800	523767300	9760	9730	9760	9730	29
459	20231219	115700	523485100	9730	9760	9760	9730	83
460	20231219	115600	522675710	9760	9760	9760	9760	0
461	20231219	115500	522675710	9760	9730	9760	9730	2
462	20231219	115400	522656220	9760	9740	9760	9740	181
463	20231219	115300	520891650	9740	9740	9740	9740	32
464	20231219	115200	520579970	9740	9740	9740	9730	29
465	20231219	115100	520297770	9740	9730	9740	9730	24
466	20231219	115000	520064110	9730	9730	9730	9730	0
467	20231219	114900	520064110	9730	9750	9750	9730	152
468	20231219	114800	518584730	9740	9740	9740	9740	0
469	20231219	114700	518584730	9740	9740	9740	9740	0
470	20231219	114600	518584730	9740	9760	9760	9740	4
471	20231219	114500	518545730	9760	9760	9760	9760	0
472	20231219	114400	518545730	9760	9750	9760	9750	250
473	20231219	114300	516106730	9740	9740	9740	9740	202
474	20231219	114200	514139250	9740	9740	9740	9740	1
475	20231219	114100	514129510	9730	9730	9730	9730	372
476	20231219	114000	510509950	9730	9730	9730	9730	0
477	20231219	113900	510509950	9730	9730	9730	9730	10
478	20231219	113800	510412650	9750	9760	9760	9750	1267
479	20231219	113700	498058400	9750	9750	9750	9750	3
480	20231219	113600	498029150	9750	9750	9750	9750	178
481	20231219	113500	496293650	9730	9730	9730	9730	240
482	20231219	113400	493958450	9730	9730	9730	9730	10
483	20231219	113300	493861150	9740	9740	9740	9740	6
484	20231219	113200	493802710	9740	9740	9740	9740	50
485	20231219	113100	493315710	9740	9740	9740	9740	223
486	20231219	113000	491143690	9740	9740	9740	9740	263
487	20231219	112900	488582070	9740	9740	9740	9740	3
488	20231219	112800	488552850	9740	9740	9740	9740	20
489	20231219	112700	488358050	9750	9750	9750	9750	0
490	20231219	112600	488358050	9750	9750	9750	9750	8
491	20231219	112500	488280050	9750	9750	9750	9750	475
492	20231219	112400	483648800	9750	9750	9750	9750	0
493	20231219	112300	483648800	9750	9750	9750	9750	102
494	20231219	112200	482654300	9750	9750	9750	9750	98
495	20231219	112100	481698800	9750	9760	9760	9750	52
496	20231219	112000	481191780	9760	9760	9760	9760	1
497	20231219	111900	481182020	9750	9750	9750	9750	591
498	20231219	111800	475419770	9740	9740	9740	9740	3
499	20231219	111700	475390550	9740	9740	9740	9740	0
500	20231219	111600	475390550	9740	9740	9740	9740	52
501	20231219	111500	474884070	9740	9740	9750	9740	79
502	20231219	111400	474114110	9740	9730	9740	9730	39
503	20231219	111300	473734350	9730	9750	9750	9730	232
504	20231219	111200	471476290	9740	9740	9740	9740	0
505	20231219	111100	471476290	9740	9780	9780	9740	1416
506	20231219	111000	457665450	9780	9780	9780	9780	15
507	20231219	110900	457518750	9790	9780	9790	9780	1627
508	20231219	110800	441596020	9780	9770	9780	9760	3500
509	20231219	110700	407391670	9760	9760	9760	9760	18
510	20231219	110600	407215990	9770	9760	9770	9760	102
511	20231219	110500	406219970	9760	9720	9760	9720	8027
512	20231219	110400	327984120	9730	9730	9730	9730	51
513	20231219	110300	327487890	9730	9740	9740	9730	2248
514	20231219	110200	305605960	9740	9740	9740	9740	1375
515	20231219	110100	292213460	9740	9740	9740	9740	1
516	20231219	110000	292203720	9740	9720	9740	9720	634
517	20231219	105900	286028980	9740	9730	9740	9730	2450
518	20231219	105800	262174470	9730	9720	9730	9720	2
519	20231219	105700	262155020	9720	9710	9720	9710	146
520	20231219	105600	260736100	9720	9720	9720	9720	156
521	20231219	105500	259219780	9710	9720	9720	9710	102
522	20231219	105400	258228860	9720	9720	9720	9720	30
523	20231219	105300	257937260	9710	9690	9710	9690	3022
524	20231219	105200	228613820	9690	9690	9690	9690	47
525	20231219	105100	228158390	9680	9680	9680	9680	50
526	20231219	105000	227674390	9690	9690	9690	9690	214
527	20231219	104900	225600730	9690	9690	9690	9690	100
528	20231219	104800	224631730	9690	9690	9690	9690	0
529	20231219	104700	224631730	9690	9690	9690	9690	0
530	20231219	104600	224631730	9690	9690	9690	9690	1
531	20231219	104500	224622040	9690	9690	9690	9690	0
532	20231219	104400	224622040	9690	9690	9690	9690	0
533	20231219	104300	224622040	9690	9690	9690	9690	103
534	20231219	104200	223623970	9680	9670	9680	9670	575
535	20231219	104100	218063420	9660	9660	9660	9660	0
536	20231219	104000	218063420	9660	9660	9660	9660	12
537	20231219	103900	217947500	9660	9660	9660	9660	6
538	20231219	103800	217889540	9660	9660	9660	9660	0
539	20231219	103700	217889540	9660	9660	9660	9660	0
540	20231219	103600	217889540	9660	9660	9660	9660	20
541	20231219	103500	217696340	9660	9660	9660	9660	0
542	20231219	103400	217696340	9660	9660	9660	9660	5
543	20231219	103300	217648040	9660	9660	9660	9660	0
544	20231219	103200	217648040	9660	9660	9660	9660	686
545	20231219	103100	211021280	9670	9670	9670	9670	62
546	20231219	103000	210421740	9660	9660	9660	9660	0
547	20231219	102900	210421740	9660	9660	9660	9660	0
548	20231219	102800	210421740	9660	9660	9660	9660	0
549	20231219	102700	210421740	9660	9660	9660	9660	114
550	20231219	102600	209320500	9650	9650	9650	9650	0
551	20231219	102500	209320500	9650	9650	9650	9650	0
552	20231219	102400	209320500	9650	9650	9650	9650	1087
553	20231219	102300	198830950	9650	9650	9650	9650	0
554	20231219	102200	198830950	9650	9650	9650	9650	0
555	20231219	102100	198830950	9650	9650	9650	9650	487
556	20231219	102000	194131400	9660	9660	9660	9660	0
557	20231219	101900	194131400	9660	9660	9660	9660	1
558	20231219	101800	194121740	9660	9660	9660	9660	0
559	20231219	101700	194121740	9660	9660	9660	9660	0
560	20231219	101600	194121740	9660	9660	9660	9660	16
561	20231219	101500	193967180	9670	9670	9670	9670	958
562	20231219	101400	184703320	9680	9690	9690	9680	127
563	20231219	101300	183473920	9690	9690	9690	9690	0
564	20231219	101200	183473920	9690	9690	9690	9690	0
565	20231219	101100	183473920	9690	9690	9690	9690	0
566	20231219	101000	183473920	9690	9690	9690	9690	10
567	20231219	100900	183377020	9690	9690	9690	9690	347
568	20231219	100800	180014590	9690	9680	9690	9680	4
569	20231219	100700	179975860	9690	9690	9690	9690	18
570	20231219	100600	179801440	9690	9700	9700	9690	22
571	20231219	100500	179588060	9700	9700	9700	9700	0
572	20231219	100400	179588060	9700	9690	9700	9680	1205
573	20231219	100300	167911750	9690	9680	9690	9680	1291
574	20231219	100200	155405120	9680	9680	9680	9680	2000
575	20231219	100100	136045120	9680	9680	9680	9680	0
576	20231219	100000	136045120	9680	9680	9680	9680	1
577	20231219	095900	136035440	9640	9640	9640	9640	0
578	20231219	095800	136035440	9640	9640	9640	9640	0
579	20231219	095700	136035440	9640	9640	9640	9640	0
580	20231219	095600	136035440	9640	9640	9640	9640	0
581	20231219	095500	136035440	9640	9640	9640	9640	1076
582	20231219	095400	125662800	9640	9640	9640	9640	1138
583	20231219	095300	114692480	9680	9680	9680	9680	0
584	20231219	095200	114692480	9680	9690	9690	9680	89
585	20231219	095100	113830080	9690	9690	9690	9690	0
586	20231219	095000	113830080	9690	9690	9690	9690	0
587	20231219	094900	113830080	9690	9650	9690	9650	13
588	20231219	094800	113704270	9650	9650	9650	9640	574
589	20231219	094700	108168600	9690	9690	9690	9690	0
590	20231219	094600	108168600	9690	9690	9690	9690	1
591	20231219	094500	108158910	9650	9690	9690	9650	107
592	20231219	094400	107126300	9650	9650	9650	9650	49
593	20231219	094300	106653450	9680	9680	9680	9680	1000
594	20231219	094200	96973450	9690	9690	9690	9690	0
595	20231219	094100	96973450	9690	9690	9690	9690	0
596	20231219	094000	96973450	9690	9690	9690	9690	21
597	20231219	093900	96769960	9700	9700	9700	9700	2
598	20231219	093800	96750560	9700	9700	9700	9700	100
599	20231219	093700	95780560	9700	9700	9700	9700	53
600	20231219	093600	95266460	9700	9700	9700	9700	27
601	20231219	093500	95004560	9700	9630	9700	9630	1068
602	20231219	093400	84691200	9630	9630	9630	9630	894
603	20231219	093300	76081980	9650	9650	9650	9650	11
604	20231219	093200	75975830	9630	9630	9630	9630	115
605	20231219	093100	74868380	9630	9570	9630	9560	236
606	20231219	093000	72609060	9630	9630	9630	9630	0
607	20231219	092900	72609060	9630	9570	9630	9570	175
608	20231219	092800	70928910	9630	9630	9630	9630	42
609	20231219	092700	70524450	9560	9570	9630	9560	104
610	20231219	092600	69528020	9630	9560	9630	9560	934
611	20231219	092500	60563060	9630	9630	9630	9630	0
612	20231219	092400	60563060	9630	9630	9630	9630	0
613	20231219	092300	60563060	9630	9560	9630	9550	134
614	20231219	092200	59281130	9600	9550	9600	9550	235
615	20231219	092100	57030970	9590	9590	9590	9590	0
616	20231219	092000	57030970	9590	9590	9590	9590	10
617	20231219	091900	56935070	9590	9590	9590	9590	11
618	20231219	091800	56829580	9540	9550	9550	9540	266
619	20231219	091700	54291010	9550	9570	9570	9550	865
620	20231219	091600	46023500	9570	9580	9580	9570	1573
621	20231219	091500	30962850	9580	9580	9580	9580	5
622	20231219	091400	30914950	9580	9600	9600	9580	129
623	20231219	091300	29678330	9580	9580	9580	9580	0
624	20231219	091200	29678330	9580	9580	9580	9580	31
625	20231219	091100	29381350	9580	9580	9580	9580	0
626	20231219	091000	29381350	9580	9580	9580	9580	1038
627	20231219	090900	19437310	9600	9600	9600	9580	599
628	20231219	090800	13690550	9600	9600	9600	9600	0
629	20231219	090700	13690550	9600	9600	9600	9600	0
630	20231219	090600	13690550	9600	9600	9600	9600	0
631	20231219	090500	13690550	9600	9600	9600	9600	50
632	20231219	090400	13210550	9590	9590	9590	9590	12
633	20231219	090300	13095470	9600	9600	9600	9600	294
634	20231219	090200	10273070	9600	9670	9670	9600	723
635	20231219	090100	3324490	9700	9690	9700	9680	130
636	20231219	090000	2064430	9690	9630	9690	9620	214