KissMeData/015750/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185900	44249172440	9740	9740	9740	9740	51706
3	20231221	185800	44249172440	9740	9740	9740	9740	0
4	20231221	185700	44249172440	9740	9740	9740	9740	0
5	20231221	185600	44249172440	9740	9740	9740	9740	0
6	20231221	185500	44249172440	9740	9740	9740	9740	0
7	20231221	185400	44249172440	9740	9740	9740	9740	0
8	20231221	185300	44249172440	9740	9740	9740	9740	0
9	20231221	185200	44249172440	9740	9740	9740	9740	0
10	20231221	185100	44249172440	9740	9740	9740	9740	0
11	20231221	185000	44249172440	9740	9740	9740	9740	0
12	20231221	184900	44249172440	9740	9740	9740	9740	0
13	20231221	184800	44249172440	9740	9740	9740	9740	0
14	20231221	184700	44249172440	9740	9740	9740	9740	0
15	20231221	184600	44249172440	9740	9740	9740	9740	0
16	20231221	184500	44249172440	9740	9740	9740	9740	0
17	20231221	184400	44249172440	9740	9740	9740	9740	0
18	20231221	184300	44249172440	9740	9740	9740	9740	0
19	20231221	184200	44249172440	9740	9740	9740	9740	0
20	20231221	184100	44249172440	9740	9740	9740	9740	0
21	20231221	184000	44249172440	9740	9740	9740	9740	0
22	20231221	183900	44249172440	9740	9740	9740	9740	0
23	20231221	183800	44249172440	9740	9740	9740	9740	0
24	20231221	183700	44249172440	9740	9740	9740	9740	0
25	20231221	183600	44249172440	9740	9740	9740	9740	0
26	20231221	183500	44249172440	9740	9740	9740	9740	0
27	20231221	183400	44249172440	9740	9740	9740	9740	0
28	20231221	183300	44249172440	9740	9740	9740	9740	0
29	20231221	183200	44249172440	9740	9740	9740	9740	0
30	20231221	183100	44249172440	9740	9740	9740	9740	0
31	20231221	183000	44249172440	9740	9740	9740	9740	0
32	20231221	182900	44249172440	9740	9740	9740	9740	51706
33	20231221	182800	44249172440	9740	9740	9740	9740	0
34	20231221	182700	44249172440	9740	9740	9740	9740	0
35	20231221	182600	44249172440	9740	9740	9740	9740	0
36	20231221	182500	44249172440	9740	9740	9740	9740	0
37	20231221	182400	44249172440	9740	9740	9740	9740	0
38	20231221	182300	44249172440	9740	9740	9740	9740	0
39	20231221	182200	44249172440	9740	9740	9740	9740	0
40	20231221	182100	44249172440	9740	9740	9740	9740	0
41	20231221	182000	44249172440	9740	9740	9740	9740	0
42	20231221	181900	44249172440	9740	9740	9740	9740	0
43	20231221	181800	44249172440	9740	9740	9740	9740	0
44	20231221	181700	44249172440	9740	9740	9740	9740	0
45	20231221	181600	44249172440	9740	9740	9740	9740	0
46	20231221	181500	44249172440	9740	9740	9740	9740	0
47	20231221	181400	44249172440	9740	9740	9740	9740	0
48	20231221	181300	44249172440	9740	9740	9740	9740	0
49	20231221	181200	44249172440	9740	9740	9740	9740	0
50	20231221	181100	44249172440	9740	9740	9740	9740	0
51	20231221	181000	44249172440	9740	9740	9740	9740	0
52	20231221	180900	44249172440	9740	9740	9740	9740	0
53	20231221	180800	44249172440	9740	9740	9740	9740	0
54	20231221	180700	44249172440	9740	9740	9740	9740	0
55	20231221	180600	44249172440	9740	9740	9740	9740	0
56	20231221	180500	44249172440	9740	9740	9740	9740	0
57	20231221	180400	44249172440	9740	9740	9740	9740	0
58	20231221	180300	44249172440	9740	9740	9740	9740	0
59	20231221	180200	44249172440	9740	9740	9740	9740	0
60	20231221	180100	44249172440	9740	9740	9740	9740	0
61	20231221	180000	44249172440	9740	9740	9740	9740	0
62	20231221	175900	44249172440	9740	9740	9740	9740	51706
63	20231221	175800	44249172440	9740	9740	9740	9740	0
64	20231221	175700	44249172440	9740	9740	9740	9740	0
65	20231221	175600	44249172440	9740	9740	9740	9740	0
66	20231221	175500	44249172440	9740	9740	9740	9740	0
67	20231221	175400	44249172440	9740	9740	9740	9740	0
68	20231221	175300	44249172440	9740	9740	9740	9740	0
69	20231221	175200	44249172440	9740	9740	9740	9740	0
70	20231221	175100	44249172440	9740	9740	9740	9740	0
71	20231221	175000	44249172440	9740	9740	9740	9740	0
72	20231221	174900	44249172440	9740	9740	9740	9740	0
73	20231221	174800	44249172440	9740	9740	9740	9740	0
74	20231221	174700	44249172440	9740	9740	9740	9740	0
75	20231221	174600	44249172440	9740	9740	9740	9740	0
76	20231221	174500	44249172440	9740	9740	9740	9740	0
77	20231221	174400	44249172440	9740	9740	9740	9740	0
78	20231221	174300	44249172440	9740	9740	9740	9740	0
79	20231221	174200	44249172440	9740	9740	9740	9740	0
80	20231221	174100	44249172440	9740	9740	9740	9740	0
81	20231221	174000	44249172440	9740	9740	9740	9740	0
82	20231221	173900	44249172440	9740	9740	9740	9740	0
83	20231221	173800	44249172440	9740	9740	9740	9740	0
84	20231221	173700	44249172440	9740	9740	9740	9740	0
85	20231221	173600	44249172440	9740	9740	9740	9740	0
86	20231221	173500	44249172440	9740	9740	9740	9740	0
87	20231221	173400	44249172440	9740	9740	9740	9740	0
88	20231221	173300	44249172440	9740	9740	9740	9740	0
89	20231221	173200	44249172440	9740	9740	9740	9740	0
90	20231221	173100	44249172440	9740	9740	9740	9740	0
91	20231221	173000	44249172440	9740	9740	9740	9740	0
92	20231221	172900	44249172440	9740	9740	9740	9740	51706
93	20231221	172800	44249172440	9740	9740	9740	9740	0
94	20231221	172700	44249172440	9740	9740	9740	9740	0
95	20231221	172600	44249172440	9740	9740	9740	9740	0
96	20231221	172500	44249172440	9740	9740	9740	9740	0
97	20231221	172400	44249172440	9740	9740	9740	9740	0
98	20231221	172300	44249172440	9740	9740	9740	9740	0
99	20231221	172200	44249172440	9740	9740	9740	9740	0
100	20231221	172100	44249172440	9740	9740	9740	9740	0
101	20231221	172000	44249172440	9740	9740	9740	9740	0
102	20231221	171900	44249172440	9740	9740	9740	9740	0
103	20231221	171800	44249172440	9740	9740	9740	9740	0
104	20231221	171700	44249172440	9740	9740	9740	9740	0
105	20231221	171600	44249172440	9740	9740	9740	9740	0
106	20231221	171500	44249172440	9740	9740	9740	9740	0
107	20231221	171400	44249172440	9740	9740	9740	9740	0
108	20231221	171300	44249172440	9740	9740	9740	9740	0
109	20231221	171200	44249172440	9740	9740	9740	9740	0
110	20231221	171100	44249172440	9740	9740	9740	9740	0
111	20231221	171000	44249172440	9740	9740	9740	9740	0
112	20231221	170900	44249172440	9740	9740	9740	9740	0
113	20231221	170800	44249172440	9740	9740	9740	9740	0
114	20231221	170700	44249172440	9740	9740	9740	9740	0
115	20231221	170600	44249172440	9740	9740	9740	9740	0
116	20231221	170500	44249172440	9740	9740	9740	9740	0
117	20231221	170400	44249172440	9740	9740	9740	9740	0
118	20231221	170300	44249172440	9740	9740	9740	9740	0
119	20231221	170200	44249172440	9740	9740	9740	9740	0
120	20231221	170100	44249172440	9740	9740	9740	9740	0
121	20231221	170000	44249172440	9740	9740	9740	9740	0
122	20231221	165900	44249172440	9740	9740	9740	9740	51706
123	20231221	165800	44249172440	9740	9740	9740	9740	0
124	20231221	165700	44249172440	9740	9740	9740	9740	0
125	20231221	165600	44249172440	9740	9740	9740	9740	0
126	20231221	165500	44249172440	9740	9740	9740	9740	0
127	20231221	165400	44249172440	9740	9740	9740	9740	0
128	20231221	165300	44249172440	9740	9740	9740	9740	0
129	20231221	165200	44249172440	9740	9740	9740	9740	0
130	20231221	165100	44249172440	9740	9740	9740	9740	0
131	20231221	165000	44249172440	9740	9740	9740	9740	0
132	20231221	164900	44249172440	9740	9740	9740	9740	0
133	20231221	164800	44249172440	9740	9740	9740	9740	0
134	20231221	164700	44249172440	9740	9740	9740	9740	0
135	20231221	164600	44249172440	9740	9740	9740	9740	0
136	20231221	164500	44249172440	9740	9740	9740	9740	0
137	20231221	164400	44249172440	9740	9740	9740	9740	0
138	20231221	164300	44249172440	9740	9740	9740	9740	0
139	20231221	164200	44249172440	9740	9740	9740	9740	0
140	20231221	164100	44249172440	9740	9740	9740	9740	0
141	20231221	164000	44249172440	9740	9740	9740	9740	0
142	20231221	163900	44249172440	9740	9740	9740	9740	0
143	20231221	163800	44249172440	9740	9740	9740	9740	0
144	20231221	163700	44249172440	9740	9740	9740	9740	0
145	20231221	163600	44249172440	9740	9740	9740	9740	0
146	20231221	163500	44249172440	9740	9740	9740	9740	0
147	20231221	163400	44249172440	9740	9740	9740	9740	0
148	20231221	163300	44249172440	9740	9740	9740	9740	0
149	20231221	163200	44249172440	9740	9740	9740	9740	0
150	20231221	163100	44249172440	9740	9740	9740	9740	0
151	20231221	163000	44249172440	9740	9740	9740	9740	0
152	20231221	162900	44249172440	9740	9740	9740	9740	51706
153	20231221	162800	44249172440	9740	9740	9740	9740	0
154	20231221	162700	44249172440	9740	9740	9740	9740	0
155	20231221	162600	44249172440	9740	9740	9740	9740	0
156	20231221	162500	44249172440	9740	9740	9740	9740	0
157	20231221	162400	44249172440	9740	9740	9740	9740	0
158	20231221	162300	44249172440	9740	9740	9740	9740	0
159	20231221	162200	44249172440	9740	9740	9740	9740	0
160	20231221	162100	44249172440	9740	9740	9740	9740	0
161	20231221	162000	44249172440	9740	9740	9740	9740	0
162	20231221	161900	44249172440	9740	9740	9740	9740	0
163	20231221	161800	44249172440	9740	9740	9740	9740	0
164	20231221	161700	44249172440	9740	9740	9740	9740	0
165	20231221	161600	44249172440	9740	9740	9740	9740	0
166	20231221	161500	44249172440	9740	9740	9740	9740	0
167	20231221	161400	44249172440	9740	9740	9740	9740	0
168	20231221	161300	44249172440	9740	9740	9740	9740	0
169	20231221	161200	44249172440	9740	9740	9740	9740	0
170	20231221	161100	44249172440	9740	9740	9740	9740	0
171	20231221	161000	44249172440	9740	9740	9740	9740	0
172	20231221	160900	44249172440	9740	9740	9740	9740	0
173	20231221	160800	44249172440	9740	9740	9740	9740	0
174	20231221	160700	44249172440	9740	9740	9740	9740	0
175	20231221	160600	44249172440	9740	9740	9740	9740	0
176	20231221	160500	44249172440	9740	9740	9740	9740	0
177	20231221	160400	44249172440	9740	9740	9740	9740	0
178	20231221	160300	44249172440	9740	9740	9740	9740	0
179	20231221	160200	44249172440	9740	9740	9740	9740	0
180	20231221	160100	44249172440	9740	9740	9740	9740	0
181	20231221	160000	44249172440	9740	9740	9740	9740	0
182	20231221	155900	44249172440	9740	9740	9740	9740	51706
183	20231221	155800	44249172440	9740	9740	9740	9740	0
184	20231221	155700	44249172440	9740	9740	9740	9740	0
185	20231221	155600	44249172440	9740	9740	9740	9740	0
186	20231221	155500	44249172440	9740	9740	9740	9740	0
187	20231221	155400	44249172440	9740	9740	9740	9740	0
188	20231221	155300	44249172440	9740	9740	9740	9740	0
189	20231221	155200	44249172440	9740	9740	9740	9740	0
190	20231221	155100	44249172440	9740	9740	9740	9740	0
191	20231221	155000	44249172440	9740	9740	9740	9740	0
192	20231221	154900	44249172440	9740	9740	9740	9740	0
193	20231221	154800	44249172440	9740	9740	9740	9740	0
194	20231221	154700	44249172440	9740	9740	9740	9740	0
195	20231221	154600	44249172440	9740	9740	9740	9740	0
196	20231221	154500	44249172440	9740	9740	9740	9740	0
197	20231221	154400	44249172440	9740	9740	9740	9740	0
198	20231221	154300	44249172440	9740	9740	9740	9740	0
199	20231221	154200	44249172440	9740	9740	9740	9740	0
200	20231221	154100	44249172440	9740	9740	9740	9740	0
201	20231221	154000	44249172440	9740	9740	9740	9740	0
202	20231221	153900	44249172440	9740	9740	9740	9740	0
203	20231221	153800	44249172440	9740	9740	9740	9740	0
204	20231221	153700	44249172440	9740	9740	9740	9740	0
205	20231221	153600	44249172440	9740	9740	9740	9740	0
206	20231221	153500	44249172440	9740	9740	9740	9740	0
207	20231221	153400	44249172440	9740	9740	9740	9740	0
208	20231221	153300	44249172440	9740	9740	9740	9740	0
209	20231221	153200	44249172440	9740	9740	9740	9740	0
210	20231221	153100	44249172440	9740	9740	9740	9740	0
211	20231221	153000	44249172440	9740	9740	9740	9740	51706
212	20231221	152900	43745556000	9730	9730	9730	9730	0
213	20231221	152800	43745556000	9730	9730	9730	9730	0
214	20231221	152700	43745556000	9730	9730	9730	9730	0
215	20231221	152600	43745556000	9730	9730	9730	9730	0
216	20231221	152500	43745556000	9730	9730	9730	9730	0
217	20231221	152400	43745556000	9730	9730	9730	9730	0
218	20231221	152300	43745556000	9730	9730	9730	9730	0
219	20231221	152200	43745556000	9730	9730	9730	9730	0
220	20231221	152100	43745556000	9730	9730	9730	9730	0
221	20231221	152000	43745556000	9730	9730	9730	9730	0
222	20231221	151900	43745556000	9730	9740	9740	9720	4904
223	20231221	151800	43697844730	9730	9730	9740	9730	3258
224	20231221	151700	43666141690	9730	9730	9740	9730	1137
225	20231221	151600	43655075800	9730	9730	9740	9730	2700
226	20231221	151500	43628784510	9740	9730	9740	9730	1090
227	20231221	151400	43618177060	9720	9720	9740	9720	6761
228	20231221	151300	43552381870	9720	9730	9730	9720	3204
229	20231221	151200	43521237920	9720	9720	9720	9710	2074
230	20231221	151100	43501081780	9730	9730	9730	9720	6422
231	20231221	151000	43438640160	9730	9730	9730	9720	3738
232	20231221	150900	43402270800	9730	9720	9730	9720	2014
233	20231221	150800	43382674680	9730	9740	9740	9710	7510
234	20231221	150700	43309629040	9740	9730	9750	9730	4398
235	20231221	150600	43266793560	9730	9740	9740	9720	5692
236	20231221	150500	43211397910	9740	9740	9740	9730	1736
237	20231221	150400	43194491080	9740	9740	9750	9730	1315
238	20231221	150300	43181682100	9740	9720	9740	9720	2497
239	20231221	150200	43157361750	9720	9710	9730	9710	2634
240	20231221	150100	43131760620	9710	9700	9710	9700	1220
241	20231221	150000	43119920180	9710	9690	9710	9690	1724
242	20231221	145900	43103206690	9700	9710	9710	9700	4601
243	20231221	145800	43058575650	9710	9720	9730	9700	4238
244	20231221	145700	43017426390	9740	9760	9760	9710	19927
245	20231221	145600	42823351970	9760	9750	9760	9740	3646
246	20231221	145500	42787802770	9750	9750	9760	9750	2650
247	20231221	145400	42761956460	9760	9770	9770	9750	3094
248	20231221	145300	42731760710	9760	9760	9760	9740	1669
249	20231221	145200	42715478350	9760	9740	9760	9740	1991
250	20231221	145100	42696063780	9740	9740	9740	9730	2671
251	20231221	145000	42670059820	9740	9750	9750	9730	1837
252	20231221	144900	42652166410	9740	9740	9750	9740	4128
253	20231221	144800	42611948060	9730	9720	9740	9720	3221
254	20231221	144700	42580606680	9720	9710	9730	9710	2909
255	20231221	144600	42552337220	9710	9690	9710	9690	2165
256	20231221	144500	42531332440	9690	9680	9690	9680	5108
257	20231221	144400	42481857930	9690	9680	9690	9680	3514
258	20231221	144300	42447841210	9680	9690	9690	9680	3117
259	20231221	144200	42417667480	9690	9680	9700	9680	3523
260	20231221	144100	42383535370	9680	9690	9700	9680	3047
261	20231221	144000	42354005410	9690	9690	9700	9680	2117
262	20231221	143900	42333501130	9680	9680	9690	9680	2655
263	20231221	143800	42307790930	9680	9690	9700	9680	9628
264	20231221	143700	42214518130	9690	9700	9700	9690	1621
265	20231221	143600	42198798680	9700	9700	9710	9690	2822
266	20231221	143500	42171428180	9700	9700	9710	9700	9158
267	20231221	143400	42082595030	9700	9710	9710	9700	4066
268	20231221	143300	42043142900	9710	9710	9720	9700	11901
269	20231221	143200	41927632850	9720	9720	9720	9710	2429
270	20231221	143100	41904034410	9710	9720	9730	9710	15721
271	20231221	143000	41751292060	9730	9730	9740	9720	4805
272	20231221	142900	41704542990	9730	9730	9740	9730	1129
273	20231221	142800	41693556800	9740	9730	9740	9730	927
274	20231221	142700	41684536990	9730	9740	9740	9730	626
275	20231221	142600	41678444630	9740	9730	9740	9730	2920
276	20231221	142500	41650016510	9730	9730	9740	9730	728
277	20231221	142400	41642932020	9730	9740	9750	9730	2742
278	20231221	142300	41616224260	9740	9740	9750	9740	1748
279	20231221	142200	41599194400	9740	9760	9760	9740	9539
280	20231221	142100	41506242940	9750	9760	9760	9750	5388
281	20231221	142000	41453678330	9760	9760	9770	9760	3489
282	20231221	141900	41419624960	9760	9770	9770	9760	2971
283	20231221	141800	41390614500	9760	9770	9780	9760	3209
284	20231221	141700	41359265170	9780	9780	9780	9770	1063
285	20231221	141600	41348874970	9770	9770	9780	9760	5177
286	20231221	141500	41298294760	9770	9780	9790	9770	2111
287	20231221	141400	41277649320	9780	9790	9800	9780	2026
288	20231221	141300	41257815060	9800	9810	9810	9790	4347
289	20231221	141200	41215206650	9810	9800	9810	9790	3773
290	20231221	141100	41178231950	9800	9820	9820	9800	9979
291	20231221	141000	41080339740	9820	9790	9820	9790	9232
292	20231221	140900	40989792370	9790	9780	9800	9780	3104
293	20231221	140800	40959412360	9780	9780	9790	9780	930
294	20231221	140700	40950314660	9780	9770	9790	9770	5094
295	20231221	140600	40900501050	9770	9770	9770	9760	1181
296	20231221	140500	40888964880	9770	9760	9770	9760	309
297	20231221	140400	40885948990	9770	9760	9770	9750	1183
298	20231221	140300	40874402310	9750	9760	9760	9750	744
299	20231221	140200	40867143590	9740	9740	9750	9740	1354
300	20231221	140100	40853944220	9750	9750	9750	9740	1629
301	20231221	140000	40838073390	9750	9750	9750	9740	1070
302	20231221	135900	40827641120	9750	9750	9750	9740	721
303	20231221	135800	40820615910	9750	9740	9750	9740	3292
304	20231221	135700	40788522390	9750	9740	9750	9740	2574
305	20231221	135600	40763449790	9740	9740	9750	9740	177
306	20231221	135500	40761725170	9750	9750	9750	9740	2782
307	20231221	135400	40734620700	9740	9740	9750	9740	738
308	20231221	135300	40727428670	9750	9740	9750	9740	2242
309	20231221	135200	40705575800	9740	9750	9760	9740	1284
310	20231221	135100	40693056840	9750	9750	9760	9750	899
311	20231221	135000	40684291490	9760	9750	9760	9750	760
312	20231221	134900	40676880670	9750	9760	9760	9750	1411
313	20231221	134800	40663123250	9750	9770	9770	9750	1354
314	20231221	134700	40649908410	9770	9770	9780	9760	1283
315	20231221	134600	40637375600	9770	9730	9770	9720	5201
316	20231221	134500	40586699020	9720	9730	9730	9720	2410
317	20231221	134400	40563250560	9720	9740	9740	9720	4332
318	20231221	134300	40521111730	9740	9750	9750	9740	10171
319	20231221	134200	40422040090	9740	9740	9750	9740	1094
320	20231221	134100	40411384490	9740	9750	9750	9740	2912
321	20231221	134000	40383008470	9750	9740	9750	9740	1688
322	20231221	133900	40366552170	9740	9750	9750	9740	1035
323	20231221	133800	40356467790	9750	9750	9760	9740	566
324	20231221	133700	40350948360	9750	9750	9760	9750	1897
325	20231221	133600	40332451890	9750	9750	9760	9750	2476
326	20231221	133500	40308302890	9750	9760	9760	9750	1382
327	20231221	133400	40294814620	9760	9770	9770	9760	1366
328	20231221	133300	40281481800	9760	9760	9770	9760	444
329	20231221	133200	40277148340	9760	9760	9760	9760	1214
330	20231221	133100	40265299700	9760	9760	9770	9760	1142
331	20231221	133000	40254145670	9770	9770	9770	9760	3214
332	20231221	132900	40222775780	9770	9770	9770	9750	1731
333	20231221	132800	40205884290	9770	9770	9770	9760	475
334	20231221	132700	40201244360	9770	9760	9770	9760	210
335	20231221	132600	40199193080	9760	9750	9760	9750	1359
336	20231221	132500	40185930140	9750	9760	9760	9750	1225
337	20231221	132400	40173986270	9760	9750	9760	9750	1930
338	20231221	132300	40155164940	9760	9760	9760	9750	186
339	20231221	132200	40153350770	9760	9750	9760	9750	4045
340	20231221	132100	40113909570	9750	9780	9780	9750	7028
341	20231221	132000	40045289920	9780	9780	9780	9770	2292
342	20231221	131900	40022896170	9780	9790	9800	9770	4389
343	20231221	131800	39979963430	9790	9800	9800	9790	2518
344	20231221	131700	39955303560	9800	9800	9800	9790	3085
345	20231221	131600	39925072720	9810	9800	9810	9790	1903
346	20231221	131500	39906422140	9800	9800	9810	9800	3785
347	20231221	131400	39869315750	9810	9810	9820	9790	4438
348	20231221	131300	39825802050	9820	9810	9830	9810	2250
349	20231221	131200	39803701460	9820	9810	9820	9810	1681
350	20231221	131100	39787199430	9810	9810	9810	9790	3465
351	20231221	131000	39753233930	9810	9780	9810	9780	7700
352	20231221	130900	39677787750	9780	9790	9800	9780	3861
353	20231221	130800	39640024010	9780	9790	9790	9780	1071
354	20231221	130700	39629543740	9790	9780	9800	9780	1568
355	20231221	130600	39614196090	9780	9760	9780	9750	6522
356	20231221	130500	39550499640	9750	9760	9760	9750	2231
357	20231221	130400	39528734950	9760	9750	9770	9750	938
358	20231221	130300	39519583990	9750	9780	9780	9740	7019
359	20231221	130200	39451088320	9780	9780	9780	9770	1674
360	20231221	130100	39434716680	9780	9790	9790	9780	1723
361	20231221	130000	39417865160	9790	9800	9800	9790	1656
362	20231221	125900	39401647920	9800	9800	9800	9800	1779
363	20231221	125800	39384213720	9810	9810	9810	9800	1603
364	20231221	125700	39368503990	9800	9800	9810	9800	3310
365	20231221	125600	39336040260	9800	9800	9810	9800	2131
366	20231221	125500	39315147400	9800	9830	9830	9800	9605
367	20231221	125400	39220822700	9830	9840	9840	9820	1744
368	20231221	125300	39203673880	9830	9830	9830	9830	646
369	20231221	125200	39197323700	9830	9820	9830	9820	4681
370	20231221	125100	39151326880	9830	9820	9830	9820	2930
371	20231221	125000	39122553490	9820	9800	9820	9790	1785
372	20231221	124900	39105038490	9790	9790	9790	9780	4003
373	20231221	124800	39065872820	9790	9840	9840	9790	14152
374	20231221	124700	38927027260	9840	9850	9850	9820	11717
375	20231221	124600	38811781160	9850	9880	9890	9850	15201
376	20231221	124500	38661737640	9870	9860	9870	9850	11370
377	20231221	124400	38549576630	9850	9850	9860	9840	7153
378	20231221	124300	38479123460	9850	9850	9850	9840	5765
379	20231221	124200	38422348960	9850	9850	9860	9840	7294
380	20231221	124100	38350503500	9850	9850	9860	9840	14480
381	20231221	124000	38207873000	9850	9830	9850	9830	9323
382	20231221	123900	38116117330	9840	9830	9840	9820	8349
383	20231221	123800	38034084400	9830	9810	9830	9800	4491
384	20231221	123700	37989998800	9810	9790	9810	9780	5591
385	20231221	123600	37935238940	9790	9780	9790	9780	1305
386	20231221	123500	37922470830	9780	9790	9790	9780	655
387	20231221	123400	37916064730	9780	9780	9790	9780	1283
388	20231221	123300	37903508500	9780	9780	9790	9780	1496
389	20231221	123200	37888876400	9790	9780	9790	9780	1826
390	20231221	123100	37871016500	9790	9790	9790	9780	1817
391	20231221	123000	37853228340	9790	9800	9810	9790	1613
392	20231221	122900	37837427850	9790	9820	9820	9790	5482
393	20231221	122800	37783684820	9820	9820	9820	9810	8938
394	20231221	122700	37695915730	9820	9800	9820	9790	5946
395	20231221	122600	37637616640	9790	9790	9790	9780	2316
396	20231221	122500	37614944100	9790	9800	9800	9790	2610
397	20231221	122400	37589391320	9800	9790	9800	9790	3693
398	20231221	122300	37553217880	9790	9770	9790	9770	7465
399	20231221	122200	37480197280	9770	9750	9770	9740	2586
400	20231221	122100	37454977000	9750	9740	9750	9740	915
401	20231221	122000	37446064820	9720	9730	9740	9710	15760
402	20231221	121900	37292789950	9730	9730	9740	9730	506
403	20231221	121800	37287865490	9730	9740	9740	9730	4538
404	20231221	121700	37243705100	9740	9740	9740	9740	1043
405	20231221	121600	37233546280	9740	9740	9740	9740	4116
406	20231221	121500	37193456440	9740	9750	9750	9740	321
407	20231221	121400	37190329700	9750	9730	9750	9730	4608
408	20231221	121300	37145466610	9730	9740	9740	9730	4843
409	20231221	121200	37098311570	9740	9750	9750	9740	1552
410	20231221	121100	37083195060	9740	9750	9750	9740	1248
411	20231221	121000	37071030950	9750	9750	9750	9740	376
412	20231221	120900	37067367110	9750	9750	9750	9740	768
413	20231221	120800	37059880420	9750	9760	9770	9750	788
414	20231221	120700	37052190400	9780	9750	9780	9740	8227
415	20231221	120600	36971852340	9750	9750	9750	9740	3812
416	20231221	120500	36934712410	9750	9760	9760	9750	856
417	20231221	120400	36926366400	9760	9750	9760	9750	432
418	20231221	120300	36922153630	9750	9760	9760	9750	2287
419	20231221	120200	36899848860	9760	9760	9760	9750	3878
420	20231221	120100	36862030250	9760	9760	9770	9750	1865
421	20231221	120000	36843829440	9770	9770	9770	9760	227
422	20231221	115900	36841612650	9760	9760	9770	9760	697
423	20231221	115800	36834808710	9760	9760	9770	9760	890
424	20231221	115700	36826119160	9760	9760	9770	9760	843
425	20231221	115600	36817884960	9770	9770	9770	9760	1571
426	20231221	115500	36802549760	9770	9780	9780	9760	1750
427	20231221	115400	36785440030	9780	9760	9780	9760	388
428	20231221	115300	36781647940	9770	9770	9780	9770	1732
429	20231221	115200	36764725090	9770	9780	9780	9760	2758
430	20231221	115100	36737797010	9780	9780	9780	9770	634
431	20231221	115000	36731596510	9780	9770	9780	9770	3248
432	20231221	114900	36699846350	9760	9760	9760	9750	3306
433	20231221	114800	36667582220	9770	9770	9770	9760	2588
434	20231221	114700	36642312730	9780	9780	9780	9770	1851
435	20231221	114600	36624213900	9780	9770	9790	9770	2349
436	20231221	114500	36601229660	9780	9770	9780	9760	1141
437	20231221	114400	36590081670	9770	9770	9770	9760	338
438	20231221	114300	36586779480	9760	9760	9760	9750	2475
439	20231221	114200	36562627230	9750	9760	9760	9750	1313
440	20231221	114100	36549813650	9750	9750	9760	9750	907
441	20231221	114000	36540966680	9750	9740	9750	9740	2468
442	20231221	113900	36516914850	9750	9760	9760	9740	7381
443	20231221	113800	36444939110	9770	9780	9790	9770	5170
444	20231221	113700	36394396300	9780	9780	9790	9780	1130
445	20231221	113600	36383341980	9780	9780	9790	9780	1223
446	20231221	113500	36371378100	9790	9780	9790	9780	1041
447	20231221	113400	36361194030	9780	9780	9790	9770	2412
448	20231221	113300	36337605620	9780	9780	9790	9770	4751
449	20231221	113200	36291137470	9780	9790	9800	9780	1053
450	20231221	113100	36280831840	9790	9800	9800	9790	5734
451	20231221	113000	36224664480	9800	9810	9810	9790	6464
452	20231221	112900	36161314370	9800	9780	9820	9780	17604
453	20231221	112800	35988736820	9800	9770	9800	9760	18322
454	20231221	112700	35809655140	9770	9770	9770	9760	3347
455	20231221	112600	35776973260	9770	9790	9790	9760	8564
456	20231221	112500	35693239850	9790	9780	9790	9760	2798
457	20231221	112400	35665876710	9780	9790	9800	9780	7243
458	20231221	112300	35594984030	9790	9780	9800	9770	11844
459	20231221	112200	35479108010	9780	9770	9780	9750	7358
460	20231221	112100	35407235990	9770	9770	9780	9760	3451
461	20231221	112000	35373511060	9780	9770	9780	9750	7782
462	20231221	111900	35297519410	9770	9760	9790	9760	17395
463	20231221	111800	35127481290	9760	9750	9760	9730	22539
464	20231221	111700	34907893130	9750	9740	9750	9740	3575
465	20231221	111600	34873045960	9750	9740	9750	9740	4336
466	20231221	111500	34830811200	9730	9730	9740	9710	6857
467	20231221	111400	34764097130	9730	9720	9730	9710	2672
468	20231221	111300	34738135180	9710	9720	9720	9710	2103
469	20231221	111200	34717694590	9720	9710	9720	9710	2169
470	20231221	111100	34696632340	9710	9710	9720	9700	10599
471	20231221	111000	34593744780	9720	9680	9720	9680	10182
472	20231221	110900	34494984480	9680	9660	9680	9660	6183
473	20231221	110800	34435201370	9660	9650	9660	9650	2511
474	20231221	110700	34410966060	9650	9640	9650	9630	2794
475	20231221	110600	34384025330	9630	9640	9650	9630	2390
476	20231221	110500	34360993690	9640	9630	9640	9620	3407
477	20231221	110400	34328170490	9630	9620	9630	9620	5218
478	20231221	110300	34277929630	9620	9610	9630	9610	9010
479	20231221	110200	34191216580	9610	9590	9620	9590	6581
480	20231221	110100	34128005100	9600	9560	9600	9560	5343
481	20231221	110000	34076854390	9560	9560	9560	9550	11919
482	20231221	105900	33963003250	9560	9560	9570	9550	6021
483	20231221	105800	33905464770	9570	9560	9570	9550	8468
484	20231221	105700	33824514430	9570	9580	9580	9560	13996
485	20231221	105600	33690688550	9570	9580	9580	9560	9633
486	20231221	105500	33598486910	9570	9590	9590	9570	8544
487	20231221	105400	33516689700	9580	9590	9590	9570	11079
488	20231221	105300	33410520830	9590	9610	9620	9590	10193
489	20231221	105200	33312646590	9620	9620	9620	9610	2811
490	20231221	105100	33285610580	9610	9610	9630	9590	15071
491	20231221	105000	33140822660	9600	9600	9610	9600	9278
492	20231221	104900	33051721050	9600	9610	9620	9600	9459
493	20231221	104800	32960856430	9620	9630	9630	9600	14807
494	20231221	104700	32818617250	9620	9630	9630	9610	8076
495	20231221	104600	32740941560	9630	9630	9640	9620	2146
496	20231221	104500	32720280870	9630	9640	9650	9620	4883
497	20231221	104400	32673241990	9650	9630	9650	9610	7296
498	20231221	104300	32602990190	9610	9620	9640	9610	8063
499	20231221	104200	32525396430	9630	9640	9650	9620	11696
500	20231221	104100	32412716430	9640	9650	9650	9620	8452
501	20231221	104000	32331281130	9640	9610	9660	9600	19472
502	20231221	103900	32143807350	9610	9630	9630	9610	16412
503	20231221	103800	31985967260	9630	9650	9660	9610	18008
504	20231221	103700	31812504790	9650	9680	9680	9650	21921
505	20231221	103600	31600829030	9680	9680	9700	9680	10504
506	20231221	103500	31499078670	9680	9680	9680	9660	8531
507	20231221	103400	31416558520	9680	9640	9680	9640	7548
508	20231221	103300	31343635700	9620	9660	9670	9620	37235
509	20231221	103200	30984536010	9660	9700	9710	9660	14787
510	20231221	103100	30841407460	9700	9720	9720	9700	4935
511	20231221	103000	30793511570	9730	9710	9750	9710	8624
512	20231221	102900	30709574670	9710	9700	9720	9700	1623
513	20231221	102800	30693813380	9700	9700	9740	9690	11768
514	20231221	102700	30579613860	9700	9720	9720	9700	2888
515	20231221	102600	30551562050	9720	9720	9730	9710	4345
516	20231221	102500	30509326100	9720	9740	9740	9720	2689
517	20231221	102400	30483155450	9750	9730	9750	9720	1740
518	20231221	102300	30466220300	9730	9740	9750	9720	3603
519	20231221	102200	30431151730	9740	9780	9780	9740	2495
520	20231221	102100	30406786010	9760	9770	9780	9750	7969
521	20231221	102000	30328983150	9770	9700	9770	9700	13295
522	20231221	101900	30199628460	9700	9690	9720	9680	14765
523	20231221	101800	30056394790	9680	9730	9740	9680	58873
524	20231221	101700	29485036090	9730	9750	9760	9730	7633
525	20231221	101600	29410646190	9750	9760	9780	9750	4176
526	20231221	101500	29369899490	9770	9740	9770	9740	2947
527	20231221	101400	29341145220	9740	9730	9750	9730	2418
528	20231221	101300	29317586610	9730	9730	9750	9730	11141
529	20231221	101200	29209097060	9730	9750	9750	9730	17159
530	20231221	101100	29042123730	9750	9750	9760	9740	7203
531	20231221	101000	28971900790	9750	9750	9760	9740	6516
532	20231221	100900	28908365530	9750	9730	9750	9730	9358
533	20231221	100800	28817262950	9740	9750	9750	9730	16696
534	20231221	100700	28654740620	9740	9790	9790	9740	23012
535	20231221	100600	28430130180	9780	9780	9790	9770	5580
536	20231221	100500	28375581480	9770	9790	9790	9770	5557
537	20231221	100400	28321255960	9790	9780	9790	9780	3993
538	20231221	100300	28282196000	9780	9760	9790	9750	8607
539	20231221	100200	28198137120	9770	9830	9830	9760	35836
540	20231221	100100	27847217650	9830	9820	9860	9820	12792
541	20231221	100000	27721441430	9820	9820	9830	9820	6767
542	20231221	095900	27654969040	9820	9850	9850	9810	11060
543	20231221	095800	27546263880	9840	9870	9870	9840	12837
544	20231221	095700	27419775180	9870	9880	9880	9850	9161
545	20231221	095600	27329414130	9870	9910	9920	9870	23183
546	20231221	095500	27099947800	9910	9960	9960	9890	32481
547	20231221	095400	26777760690	9960	9840	9960	9840	66682
548	20231221	095300	26115889360	9850	9840	9860	9830	10803
549	20231221	095200	26009572740	9850	9870	9880	9840	21445
550	20231221	095100	25798118660	9870	9870	9880	9850	12875
551	20231221	095000	25671071010	9870	9900	9900	9870	23683
552	20231221	094900	25436899510	9890	9840	9890	9830	26367
553	20231221	094800	25176676470	9840	9840	9850	9830	11763
554	20231221	094700	25060944580	9840	9820	9850	9800	8987
555	20231221	094600	24972656800	9810	9820	9830	9800	16827
556	20231221	094500	24807496510	9820	9780	9830	9770	30773
557	20231221	094400	24505566950	9790	9790	9800	9770	11142
558	20231221	094300	24396522330	9780	9740	9790	9740	11509
559	20231221	094200	24284211760	9750	9770	9780	9750	27460
560	20231221	094100	24016047950	9780	9770	9790	9760	10519
561	20231221	094000	23913226070	9770	9780	9780	9750	11484
562	20231221	093900	23801116040	9780	9810	9810	9770	13032
563	20231221	093800	23673470490	9800	9750	9810	9720	36867
564	20231221	093700	23313931770	9750	9770	9770	9740	10301
565	20231221	093600	23213460160	9760	9780	9790	9740	26909
566	20231221	093500	22950621240	9780	9740	9780	9720	34699
567	20231221	093400	22612435520	9750	9740	9760	9730	18384
568	20231221	093300	22433284670	9730	9740	9750	9720	21900
569	20231221	093200	22220148770	9740	9750	9760	9720	41994
570	20231221	093100	21811034270	9760	9770	9810	9750	45062
571	20231221	093000	21370734040	9770	9830	9830	9770	39838
572	20231221	092900	20980162160	9830	9850	9860	9830	15752
573	20231221	092800	20825211480	9870	9890	9890	9830	28299
574	20231221	092700	20546473410	9890	9850	9890	9820	26924
575	20231221	092600	20281245660	9860	9840	9890	9780	86070
576	20231221	092500	19436417300	9840	9890	9920	9840	73162
577	20231221	092400	18713353560	9890	9910	9930	9890	57028
578	20231221	092300	18148719510	9900	9910	9970	9900	75596
579	20231221	092200	17398632230	9910	10000	10040	9910	87720
580	20231221	092100	16522932530	10000	10120	10130	10000	173617
581	20231221	092000	14776307770	10120	10030	10130	10000	146854
582	20231221	091900	13297918910	10040	9930	10040	9910	133247
583	20231221	091800	11967804470	9930	9980	9980	9920	65985
584	20231221	091700	11311601640	9970	9960	9980	9920	81753
585	20231221	091600	10497277420	9970	9940	9970	9900	74340
586	20231221	091500	9758011230	9950	9900	9950	9890	79848
587	20231221	091400	8965443600	9900	9890	9910	9880	51253
588	20231221	091300	8458440560	9890	9840	9900	9820	61069
589	20231221	091200	7855700790	9830	9830	9870	9820	31467
590	20231221	091100	7545922650	9850	9840	9860	9800	64990
591	20231221	091000	6906976010	9840	9900	9910	9820	49054
592	20231221	090900	6423598690	9890	9900	9910	9840	131506
593	20231221	090800	5123158020	9890	9790	9900	9790	124661
594	20231221	090700	3894227470	9790	9750	9790	9740	40206
595	20231221	090600	3501857970	9740	9730	9760	9720	31222
596	20231221	090500	3197629460	9740	9680	9740	9670	18766
597	20231221	090400	3015533850	9690	9700	9700	9630	34738
598	20231221	090300	2679737890	9700	9770	9770	9650	65017
599	20231221	090200	2047582080	9770	9670	9780	9660	66050
600	20231221	090100	1404993870	9660	9560	9670	9540	35128
601	20231221	090000	1067035170	9580	9550	9650	9540	103730