KissMeData/030190/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	191000	1027367820	9740	9740	9740	9740	2754
3	20231221	190900	1027367820	9740	9740	9740	9740	0
4	20231221	190800	1027367820	9740	9740	9740	9740	0
5	20231221	190700	1027367820	9740	9740	9740	9740	0
6	20231221	190600	1027367820	9740	9740	9740	9740	0
7	20231221	190500	1027367820	9740	9740	9740	9740	0
8	20231221	190400	1027367820	9740	9740	9740	9740	0
9	20231221	190300	1027367820	9740	9740	9740	9740	0
10	20231221	190200	1027367820	9740	9740	9740	9740	0
11	20231221	190100	1027367820	9740	9740	9740	9740	0
12	20231221	190000	1027367820	9740	9740	9740	9740	0
13	20231221	185900	1027367820	9740	9740	9740	9740	0
14	20231221	185800	1027367820	9740	9740	9740	9740	0
15	20231221	185700	1027367820	9740	9740	9740	9740	0
16	20231221	185600	1027367820	9740	9740	9740	9740	0
17	20231221	185500	1027367820	9740	9740	9740	9740	0
18	20231221	185400	1027367820	9740	9740	9740	9740	0
19	20231221	185300	1027367820	9740	9740	9740	9740	0
20	20231221	185200	1027367820	9740	9740	9740	9740	0
21	20231221	185100	1027367820	9740	9740	9740	9740	0
22	20231221	185000	1027367820	9740	9740	9740	9740	0
23	20231221	184900	1027367820	9740	9740	9740	9740	0
24	20231221	184800	1027367820	9740	9740	9740	9740	0
25	20231221	184700	1027367820	9740	9740	9740	9740	0
26	20231221	184600	1027367820	9740	9740	9740	9740	0
27	20231221	184500	1027367820	9740	9740	9740	9740	0
28	20231221	184400	1027367820	9740	9740	9740	9740	0
29	20231221	184300	1027367820	9740	9740	9740	9740	0
30	20231221	184200	1027367820	9740	9740	9740	9740	0
31	20231221	184100	1027367820	9740	9740	9740	9740	0
32	20231221	184000	1027367820	9740	9740	9740	9740	2754
33	20231221	183900	1027367820	9740	9740	9740	9740	0
34	20231221	183800	1027367820	9740	9740	9740	9740	0
35	20231221	183700	1027367820	9740	9740	9740	9740	0
36	20231221	183600	1027367820	9740	9740	9740	9740	0
37	20231221	183500	1027367820	9740	9740	9740	9740	0
38	20231221	183400	1027367820	9740	9740	9740	9740	0
39	20231221	183300	1027367820	9740	9740	9740	9740	0
40	20231221	183200	1027367820	9740	9740	9740	9740	0
41	20231221	183100	1027367820	9740	9740	9740	9740	0
42	20231221	183000	1027367820	9740	9740	9740	9740	0
43	20231221	182900	1027367820	9740	9740	9740	9740	0
44	20231221	182800	1027367820	9740	9740	9740	9740	0
45	20231221	182700	1027367820	9740	9740	9740	9740	0
46	20231221	182600	1027367820	9740	9740	9740	9740	0
47	20231221	182500	1027367820	9740	9740	9740	9740	0
48	20231221	182400	1027367820	9740	9740	9740	9740	0
49	20231221	182300	1027367820	9740	9740	9740	9740	0
50	20231221	182200	1027367820	9740	9740	9740	9740	0
51	20231221	182100	1027367820	9740	9740	9740	9740	0
52	20231221	182000	1027367820	9740	9740	9740	9740	0
53	20231221	181900	1027367820	9740	9740	9740	9740	0
54	20231221	181800	1027367820	9740	9740	9740	9740	0
55	20231221	181700	1027367820	9740	9740	9740	9740	0
56	20231221	181600	1027367820	9740	9740	9740	9740	0
57	20231221	181500	1027367820	9740	9740	9740	9740	0
58	20231221	181400	1027367820	9740	9740	9740	9740	0
59	20231221	181300	1027367820	9740	9740	9740	9740	0
60	20231221	181200	1027367820	9740	9740	9740	9740	0
61	20231221	181100	1027367820	9740	9740	9740	9740	0
62	20231221	181000	1027367820	9740	9740	9740	9740	2754
63	20231221	180900	1027367820	9740	9740	9740	9740	0
64	20231221	180800	1027367820	9740	9740	9740	9740	0
65	20231221	180700	1027367820	9740	9740	9740	9740	0
66	20231221	180600	1027367820	9740	9740	9740	9740	0
67	20231221	180500	1027367820	9740	9740	9740	9740	0
68	20231221	180400	1027367820	9740	9740	9740	9740	0
69	20231221	180300	1027367820	9740	9740	9740	9740	0
70	20231221	180200	1027367820	9740	9740	9740	9740	0
71	20231221	180100	1027367820	9740	9740	9740	9740	0
72	20231221	180000	1027367820	9740	9740	9740	9740	0
73	20231221	175900	1027367820	9740	9740	9740	9740	0
74	20231221	175800	1027367820	9740	9740	9740	9740	0
75	20231221	175700	1027367820	9740	9740	9740	9740	0
76	20231221	175600	1027367820	9740	9740	9740	9740	0
77	20231221	175500	1027367820	9740	9740	9740	9740	0
78	20231221	175400	1027367820	9740	9740	9740	9740	0
79	20231221	175300	1027367820	9740	9740	9740	9740	0
80	20231221	175200	1027367820	9740	9740	9740	9740	0
81	20231221	175100	1027367820	9740	9740	9740	9740	0
82	20231221	175000	1027367820	9740	9740	9740	9740	0
83	20231221	174900	1027367820	9740	9740	9740	9740	0
84	20231221	174800	1027367820	9740	9740	9740	9740	0
85	20231221	174700	1027367820	9740	9740	9740	9740	0
86	20231221	174600	1027367820	9740	9740	9740	9740	0
87	20231221	174500	1027367820	9740	9740	9740	9740	0
88	20231221	174400	1027367820	9740	9740	9740	9740	0
89	20231221	174300	1027367820	9740	9740	9740	9740	0
90	20231221	174200	1027367820	9740	9740	9740	9740	0
91	20231221	174100	1027367820	9740	9740	9740	9740	0
92	20231221	174000	1027367820	9740	9740	9740	9740	2754
93	20231221	173900	1027367820	9740	9740	9740	9740	0
94	20231221	173800	1027367820	9740	9740	9740	9740	0
95	20231221	173700	1027367820	9740	9740	9740	9740	0
96	20231221	173600	1027367820	9740	9740	9740	9740	0
97	20231221	173500	1027367820	9740	9740	9740	9740	0
98	20231221	173400	1027367820	9740	9740	9740	9740	0
99	20231221	173300	1027367820	9740	9740	9740	9740	0
100	20231221	173200	1027367820	9740	9740	9740	9740	0
101	20231221	173100	1027367820	9740	9740	9740	9740	0
102	20231221	173000	1027367820	9740	9740	9740	9740	0
103	20231221	172900	1027367820	9740	9740	9740	9740	0
104	20231221	172800	1027367820	9740	9740	9740	9740	0
105	20231221	172700	1027367820	9740	9740	9740	9740	0
106	20231221	172600	1027367820	9740	9740	9740	9740	0
107	20231221	172500	1027367820	9740	9740	9740	9740	0
108	20231221	172400	1027367820	9740	9740	9740	9740	0
109	20231221	172300	1027367820	9740	9740	9740	9740	0
110	20231221	172200	1027367820	9740	9740	9740	9740	0
111	20231221	172100	1027367820	9740	9740	9740	9740	0
112	20231221	172000	1027367820	9740	9740	9740	9740	0
113	20231221	171900	1027367820	9740	9740	9740	9740	0
114	20231221	171800	1027367820	9740	9740	9740	9740	0
115	20231221	171700	1027367820	9740	9740	9740	9740	0
116	20231221	171600	1027367820	9740	9740	9740	9740	0
117	20231221	171500	1027367820	9740	9740	9740	9740	0
118	20231221	171400	1027367820	9740	9740	9740	9740	0
119	20231221	171300	1027367820	9740	9740	9740	9740	0
120	20231221	171200	1027367820	9740	9740	9740	9740	0
121	20231221	171100	1027367820	9740	9740	9740	9740	0
122	20231221	171000	1027367820	9740	9740	9740	9740	2754
123	20231221	170900	1027367820	9740	9740	9740	9740	0
124	20231221	170800	1027367820	9740	9740	9740	9740	0
125	20231221	170700	1027367820	9740	9740	9740	9740	0
126	20231221	170600	1027367820	9740	9740	9740	9740	0
127	20231221	170500	1027367820	9740	9740	9740	9740	0
128	20231221	170400	1027367820	9740	9740	9740	9740	0
129	20231221	170300	1027367820	9740	9740	9740	9740	0
130	20231221	170200	1027367820	9740	9740	9740	9740	0
131	20231221	170100	1027367820	9740	9740	9740	9740	0
132	20231221	170000	1027367820	9740	9740	9740	9740	0
133	20231221	165900	1027367820	9740	9740	9740	9740	0
134	20231221	165800	1027367820	9740	9740	9740	9740	0
135	20231221	165700	1027367820	9740	9740	9740	9740	0
136	20231221	165600	1027367820	9740	9740	9740	9740	0
137	20231221	165500	1027367820	9740	9740	9740	9740	0
138	20231221	165400	1027367820	9740	9740	9740	9740	0
139	20231221	165300	1027367820	9740	9740	9740	9740	0
140	20231221	165200	1027367820	9740	9740	9740	9740	0
141	20231221	165100	1027367820	9740	9740	9740	9740	0
142	20231221	165000	1027367820	9740	9740	9740	9740	0
143	20231221	164900	1027367820	9740	9740	9740	9740	0
144	20231221	164800	1027367820	9740	9740	9740	9740	0
145	20231221	164700	1027367820	9740	9740	9740	9740	0
146	20231221	164600	1027367820	9740	9740	9740	9740	0
147	20231221	164500	1027367820	9740	9740	9740	9740	0
148	20231221	164400	1027367820	9740	9740	9740	9740	0
149	20231221	164300	1027367820	9740	9740	9740	9740	0
150	20231221	164200	1027367820	9740	9740	9740	9740	0
151	20231221	164100	1027367820	9740	9740	9740	9740	0
152	20231221	164000	1027367820	9740	9740	9740	9740	2754
153	20231221	163900	1027367820	9740	9740	9740	9740	0
154	20231221	163800	1027367820	9740	9740	9740	9740	0
155	20231221	163700	1027367820	9740	9740	9740	9740	0
156	20231221	163600	1027367820	9740	9740	9740	9740	0
157	20231221	163500	1027367820	9740	9740	9740	9740	0
158	20231221	163400	1027367820	9740	9740	9740	9740	0
159	20231221	163300	1027367820	9740	9740	9740	9740	0
160	20231221	163200	1027367820	9740	9740	9740	9740	0
161	20231221	163100	1027367820	9740	9740	9740	9740	0
162	20231221	163000	1027367820	9740	9740	9740	9740	0
163	20231221	162900	1027367820	9740	9740	9740	9740	0
164	20231221	162800	1027367820	9740	9740	9740	9740	0
165	20231221	162700	1027367820	9740	9740	9740	9740	0
166	20231221	162600	1027367820	9740	9740	9740	9740	0
167	20231221	162500	1027367820	9740	9740	9740	9740	0
168	20231221	162400	1027367820	9740	9740	9740	9740	0
169	20231221	162300	1027367820	9740	9740	9740	9740	0
170	20231221	162200	1027367820	9740	9740	9740	9740	0
171	20231221	162100	1027367820	9740	9740	9740	9740	0
172	20231221	162000	1027367820	9740	9740	9740	9740	0
173	20231221	161900	1027367820	9740	9740	9740	9740	0
174	20231221	161800	1027367820	9740	9740	9740	9740	0
175	20231221	161700	1027367820	9740	9740	9740	9740	0
176	20231221	161600	1027367820	9740	9740	9740	9740	0
177	20231221	161500	1027367820	9740	9740	9740	9740	0
178	20231221	161400	1027367820	9740	9740	9740	9740	0
179	20231221	161300	1027367820	9740	9740	9740	9740	0
180	20231221	161200	1027367820	9740	9740	9740	9740	0
181	20231221	161100	1027367820	9740	9740	9740	9740	0
182	20231221	161000	1027367820	9740	9740	9740	9740	2754
183	20231221	160900	1027367820	9740	9740	9740	9740	0
184	20231221	160800	1027367820	9740	9740	9740	9740	0
185	20231221	160700	1027367820	9740	9740	9740	9740	0
186	20231221	160600	1027367820	9740	9740	9740	9740	0
187	20231221	160500	1027367820	9740	9740	9740	9740	0
188	20231221	160400	1027367820	9740	9740	9740	9740	0
189	20231221	160300	1027367820	9740	9740	9740	9740	0
190	20231221	160200	1027367820	9740	9740	9740	9740	0
191	20231221	160100	1027367820	9740	9740	9740	9740	0
192	20231221	160000	1027367820	9740	9740	9740	9740	0
193	20231221	155900	1027367820	9740	9740	9740	9740	0
194	20231221	155800	1027367820	9740	9740	9740	9740	0
195	20231221	155700	1027367820	9740	9740	9740	9740	0
196	20231221	155600	1027367820	9740	9740	9740	9740	0
197	20231221	155500	1027367820	9740	9740	9740	9740	0
198	20231221	155400	1027367820	9740	9740	9740	9740	0
199	20231221	155300	1027367820	9740	9740	9740	9740	0
200	20231221	155200	1027367820	9740	9740	9740	9740	0
201	20231221	155100	1027367820	9740	9740	9740	9740	0
202	20231221	155000	1027367820	9740	9740	9740	9740	0
203	20231221	154900	1027367820	9740	9740	9740	9740	0
204	20231221	154800	1027367820	9740	9740	9740	9740	0
205	20231221	154700	1027367820	9740	9740	9740	9740	0
206	20231221	154600	1027367820	9740	9740	9740	9740	0
207	20231221	154500	1027367820	9740	9740	9740	9740	0
208	20231221	154400	1027367820	9740	9740	9740	9740	0
209	20231221	154300	1027367820	9740	9740	9740	9740	0
210	20231221	154200	1027367820	9740	9740	9740	9740	0
211	20231221	154100	1027367820	9740	9740	9740	9740	0
212	20231221	154000	1027367820	9740	9740	9740	9740	2754
213	20231221	153900	1027367820	9740	9740	9740	9740	0
214	20231221	153800	1027367820	9740	9740	9740	9740	0
215	20231221	153700	1027367820	9740	9740	9740	9740	0
216	20231221	153600	1027367820	9740	9740	9740	9740	0
217	20231221	153500	1027367820	9740	9740	9740	9740	0
218	20231221	153400	1027367820	9740	9740	9740	9740	0
219	20231221	153300	1027367820	9740	9740	9740	9740	0
220	20231221	153200	1027367820	9740	9740	9740	9740	0
221	20231221	153100	1027367820	9740	9740	9740	9740	0
222	20231221	153000	1027367820	9740	9740	9740	9740	2754
223	20231221	152900	1000543860	9740	9740	9740	9740	0
224	20231221	152800	1000543860	9740	9740	9740	9740	0
225	20231221	152700	1000543860	9740	9740	9740	9740	0
226	20231221	152600	1000543860	9740	9740	9740	9740	0
227	20231221	152500	1000543860	9740	9740	9740	9740	0
228	20231221	152400	1000543860	9740	9740	9740	9740	0
229	20231221	152300	1000543860	9740	9740	9740	9740	0
230	20231221	152200	1000543860	9740	9740	9740	9740	0
231	20231221	152100	1000543860	9740	9740	9740	9740	0
232	20231221	152000	1000543860	9740	9740	9740	9740	0
233	20231221	151900	1000543860	9740	9740	9750	9740	697
234	20231221	151800	993754760	9740	9750	9750	9730	143
235	20231221	151700	992363080	9730	9750	9750	9730	158
236	20231221	151600	990823520	9750	9750	9750	9730	52
237	20231221	151500	990316690	9750	9730	9750	9730	118
238	20231221	151400	989167830	9720	9720	9720	9720	207
239	20231221	151300	987155790	9720	9720	9750	9710	919
240	20231221	151200	978224920	9720	9730	9730	9720	1618
241	20231221	151100	962497260	9730	9730	9750	9730	217
242	20231221	151000	960385690	9750	9740	9750	9730	99
243	20231221	150900	959422100	9740	9750	9750	9740	45
244	20231221	150800	958983730	9730	9740	9750	9730	183
245	20231221	150700	957201560	9730	9750	9760	9730	3176
246	20231221	150600	926238960	9750	9730	9750	9720	304
247	20231221	150500	923280980	9720	9730	9730	9720	100
248	20231221	150400	922308160	9730	9730	9730	9720	123
249	20231221	150300	921111550	9730	9720	9730	9720	110
250	20231221	150200	920041440	9720	9730	9730	9720	116
251	20231221	150100	918913040	9730	9730	9730	9720	86
252	20231221	150000	918076560	9730	9730	9730	9720	234
253	20231221	145900	915800090	9720	9720	9730	9720	84
254	20231221	145800	914983530	9730	9730	9730	9720	123
255	20231221	145700	913787540	9720	9740	9740	9720	239
256	20231221	145600	911461840	9730	9730	9730	9730	218
257	20231221	145500	909340700	9730	9750	9750	9730	295
258	20231221	145400	906469160	9730	9730	9730	9730	135
259	20231221	145300	905155610	9730	9740	9750	9730	136
260	20231221	145200	903831960	9730	9740	9740	9730	442
261	20231221	145100	899527690	9750	9750	9750	9740	506
262	20231221	145000	894599190	9740	9750	9750	9740	60
263	20231221	144900	894014490	9750	9750	9750	9740	61
264	20231221	144800	893420030	9740	9740	9750	9740	177
265	20231221	144700	891695720	9750	9750	9750	9740	51
266	20231221	144600	891198530	9750	9740	9750	9740	23
267	20231221	144500	890974410	9750	9740	9750	9740	19
268	20231221	144400	890789300	9740	9750	9750	9740	26
269	20231221	144300	890536010	9740	9740	9740	9740	21
270	20231221	144200	890331470	9740	9740	9740	9740	7
271	20231221	144100	890263290	9730	9740	9740	9730	213
272	20231221	144000	888188920	9740	9740	9750	9740	43
273	20231221	143900	887770050	9740	9740	9740	9740	37
274	20231221	143800	887409670	9740	9740	9750	9740	54
275	20231221	143700	886883660	9740	9750	9750	9740	118
276	20231221	143600	885734240	9750	9740	9750	9740	301
277	20231221	143500	882799990	9740	9740	9760	9740	263
278	20231221	143400	880234270	9750	9740	9750	9740	462
279	20231221	143300	875733110	9740	9750	9750	9740	115
280	20231221	143200	874612660	9740	9740	9740	9740	118
281	20231221	143100	873463340	9740	9750	9760	9740	191
282	20231221	143000	871602060	9750	9750	9750	9750	157
283	20231221	142900	870071310	9750	9740	9750	9740	73
284	20231221	142800	869360230	9740	9740	9740	9740	73
285	20231221	142700	868649210	9740	9750	9750	9740	849
286	20231221	142600	860373230	9750	9750	9750	9740	132
287	20231221	142500	859086330	9750	9750	9750	9740	186
288	20231221	142400	857272890	9740	9750	9750	9740	278
289	20231221	142300	854562440	9750	9750	9750	9740	92
290	20231221	142200	853665560	9750	9740	9750	9740	15
291	20231221	142100	853519370	9750	9740	9750	9740	63
292	20231221	142000	852905180	9750	9750	9750	9740	45
293	20231221	141900	852466480	9750	9740	9750	9740	30
294	20231221	141800	852174110	9750	9750	9750	9750	36
295	20231221	141700	851823110	9740	9750	9750	9740	33
296	20231221	141600	851501490	9750	9740	9750	9740	61
297	20231221	141500	850906870	9750	9750	9750	9750	94
298	20231221	141400	849990370	9740	9750	9750	9740	39
299	20231221	141300	849610280	9740	9740	9750	9740	53
300	20231221	141200	849093700	9740	9740	9750	9740	255
301	20231221	141100	846609750	9740	9740	9740	9730	35
302	20231221	141000	846269030	9740	9730	9740	9730	91
303	20231221	140900	845383370	9740	9730	9740	9730	41
304	20231221	140800	844984250	9740	9730	9740	9730	36
305	20231221	140700	844633920	9730	9740	9740	9730	38
306	20231221	140600	844264130	9730	9730	9730	9730	59
307	20231221	140500	843690060	9730	9730	9740	9730	110
308	20231221	140400	842619710	9730	9730	9730	9730	104
309	20231221	140300	841607790	9730	9740	9750	9730	265
310	20231221	140200	839026680	9740	9740	9740	9740	204
311	20231221	140100	837039720	9740	9750	9760	9740	601
312	20231221	140000	831181400	9750	9750	9750	9750	12
313	20231221	135900	831064400	9760	9750	9760	9750	51
314	20231221	135800	830567000	9750	9750	9750	9750	20
315	20231221	135700	830372000	9760	9750	9760	9750	38
316	20231221	135600	830001450	9750	9750	9750	9750	14
317	20231221	135500	829864950	9740	9740	9740	9740	26
318	20231221	135400	829611710	9750	9750	9760	9750	67
319	20231221	135300	828958250	9740	9740	9740	9740	36
320	20231221	135200	828607610	9770	9740	9770	9740	63
321	20231221	135100	827993200	9740	9740	9740	9740	50
322	20231221	135000	827506200	9740	9750	9750	9740	638
323	20231221	134900	821287540	9760	9760	9770	9760	637
324	20231221	134800	815069350	9760	9760	9770	9760	189
325	20231221	134700	813223520	9760	9770	9770	9760	263
326	20231221	134600	810656630	9760	9770	9770	9760	556
327	20231221	134500	805225220	9770	9770	9770	9770	61
328	20231221	134400	804629250	9780	9770	9780	9770	59
329	20231221	134300	804052770	9770	9770	9780	9770	126
330	20231221	134200	802821020	9770	9770	9780	9770	118
331	20231221	134100	801667380	9770	9790	9790	9770	534
332	20231221	134000	796445190	9780	9780	9790	9780	23
333	20231221	133900	796220220	9780	9770	9780	9770	27
334	20231221	133800	795956310	9770	9790	9790	9770	250
335	20231221	133700	793511370	9790	9780	9790	9780	189
336	20231221	133600	791662900	9770	9780	9780	9770	149
337	20231221	133500	790205810	9780	9780	9780	9770	62
338	20231221	133400	789599580	9780	9780	9780	9770	29
339	20231221	133300	789316010	9770	9780	9780	9770	42
340	20231221	133200	788905420	9780	9780	9780	9770	80
341	20231221	133100	788123220	9780	9780	9780	9780	35
342	20231221	133000	787780920	9780	9780	9780	9770	154
343	20231221	132900	786275020	9780	9780	9780	9770	58
344	20231221	132800	785708020	9780	9770	9780	9770	75
345	20231221	132700	784974910	9770	9780	9780	9770	428
346	20231221	132600	780789130	9770	9770	9780	9770	69
347	20231221	132500	780114800	9770	9780	9780	9770	111
348	20231221	132400	779029600	9770	9780	9780	9770	248
349	20231221	132300	776606200	9770	9780	9780	9770	23
350	20231221	132200	776381390	9780	9780	9780	9780	30
351	20231221	132100	776087990	9770	9780	9780	9770	34
352	20231221	132000	775755610	9780	9780	9780	9770	63
353	20231221	131900	775139620	9780	9780	9780	9770	40
354	20231221	131800	774748570	9770	9780	9780	9770	41
355	20231221	131700	774347800	9780	9780	9780	9770	52
356	20231221	131600	773839290	9770	9770	9780	9770	29
357	20231221	131500	773555860	9770	9780	9780	9770	106
358	20231221	131400	772519990	9780	9770	9780	9760	247
359	20231221	131300	770106780	9770	9770	9770	9760	97
360	20231221	131200	769159230	9760	9770	9770	9760	42
361	20231221	131100	768749110	9770	9760	9770	9760	48
362	20231221	131000	768280500	9760	9760	9760	9760	31
363	20231221	130900	767977940	9760	9760	9770	9760	47
364	20231221	130800	767519170	9760	9760	9760	9760	43
365	20231221	130700	767099490	9770	9760	9770	9760	34
366	20231221	130600	766767600	9760	9770	9770	9760	40
367	20231221	130500	766377150	9760	9760	9770	9760	209
368	20231221	130400	764335990	9770	9770	9770	9760	283
369	20231221	130300	761571480	9770	9770	9770	9770	15
370	20231221	130200	761424930	9760	9760	9760	9760	56
371	20231221	130100	760878370	9760	9770	9770	9760	36
372	20231221	130000	760526950	9770	9780	9780	9770	153
373	20231221	125900	759032090	9770	9770	9770	9770	51
374	20231221	125800	758533820	9770	9780	9780	9770	22
375	20231221	125700	758318830	9770	9770	9770	9770	26
376	20231221	125600	758064810	9770	9770	9780	9770	285
377	20231221	125500	755280310	9770	9780	9780	9770	88
378	20231221	125400	754420500	9770	9770	9770	9770	35
379	20231221	125300	754078550	9770	9790	9790	9770	1079
380	20231221	125200	743526720	9790	9780	9790	9780	111
381	20231221	125100	742440140	9780	9780	9790	9780	24
382	20231221	125000	742205370	9780	9780	9780	9780	25
383	20231221	124900	741960870	9790	9780	9790	9780	24
384	20231221	124800	741726100	9790	9780	9790	9780	38
385	20231221	124700	741354360	9790	9780	9790	9780	45
386	20231221	124600	740914170	9780	9780	9780	9780	69
387	20231221	124500	740239350	9780	9780	9790	9780	114
388	20231221	124400	739123970	9780	9780	9790	9780	154
389	20231221	124300	737617010	9790	9780	9790	9780	209
390	20231221	124200	735571870	9790	9790	9790	9780	143
391	20231221	124100	734171960	9790	9800	9800	9790	420
392	20231221	124000	730059550	9790	9790	9790	9780	713
393	20231221	123900	723079380	9780	9790	9790	9780	116
394	20231221	123800	721944380	9780	9780	9790	9780	95
395	20231221	123700	721015110	9780	9780	9780	9780	26
396	20231221	123600	720760830	9780	9780	9790	9780	33
397	20231221	123500	720438040	9780	9780	9780	9780	616
398	20231221	123400	714413560	9780	9780	9790	9780	24
399	20231221	123300	714178790	9780	9780	9780	9780	19
400	20231221	123200	713992970	9780	9780	9790	9780	35
401	20231221	123100	713650620	9790	9780	9790	9780	97
402	20231221	123000	712701140	9780	9780	9790	9780	22
403	20231221	122900	712485930	9780	9780	9790	9780	55
404	20231221	122800	711947950	9780	9780	9780	9780	50
405	20231221	122700	711458950	9780	9790	9790	9780	71
406	20231221	122600	710764230	9770	9770	9770	9770	53
407	20231221	122500	710246420	9770	9780	9790	9770	317
408	20231221	122400	707146180	9780	9780	9780	9770	155
409	20231221	122300	705630470	9780	9760	9780	9760	1374
410	20231221	122200	692203760	9770	9760	9770	9760	21
411	20231221	122100	691998740	9760	9760	9770	9760	45
412	20231221	122000	691559490	9760	9760	9760	9760	56
413	20231221	121900	691012930	9760	9760	9770	9760	55
414	20231221	121800	690475880	9760	9770	9770	9760	82
415	20231221	121700	689675510	9760	9760	9760	9760	22
416	20231221	121600	689460790	9760	9770	9770	9760	24
417	20231221	121500	689226500	9760	9750	9760	9750	1213
418	20231221	121400	677387920	9750	9750	9760	9750	74
419	20231221	121300	676666370	9750	9750	9750	9750	26
420	20231221	121200	676412870	9750	9760	9760	9750	86
421	20231221	121100	675574320	9750	9750	9750	9750	133
422	20231221	121000	674277570	9760	9750	9760	9750	132
423	20231221	120900	672990050	9750	9750	9750	9750	49
424	20231221	120800	672512300	9760	9750	9760	9750	11
425	20231221	120700	672405000	9760	9750	9760	9750	56
426	20231221	120600	671858800	9760	9750	9760	9750	289
427	20231221	120500	669041000	9750	9750	9750	9750	489
428	20231221	120400	664273250	9740	9740	9740	9740	9
429	20231221	120300	664185590	9740	9750	9750	9740	11
430	20231221	120200	664078400	9740	9740	9740	9740	0
431	20231221	120100	664078400	9740	9750	9750	9740	28
432	20231221	120000	663805630	9740	9740	9750	9740	58
433	20231221	115900	663240610	9740	9720	9740	9720	612
434	20231221	115800	657280090	9720	9720	9720	9720	138
435	20231221	115700	655938730	9720	9730	9740	9720	153
436	20231221	115600	654450240	9730	9740	9740	9730	120
437	20231221	115500	653282150	9730	9730	9740	9730	63
438	20231221	115400	652669110	9730	9730	9730	9730	232
439	20231221	115300	650411750	9720	9720	9720	9720	136
440	20231221	115200	649089830	9720	9730	9740	9720	374
441	20231221	115100	645452330	9730	9730	9730	9730	117
442	20231221	115000	644313920	9730	9730	9740	9730	504
443	20231221	114900	639409900	9730	9730	9730	9730	118
444	20231221	114800	638261760	9730	9730	9740	9730	112
445	20231221	114700	637171920	9730	9730	9730	9730	92
446	20231221	114600	636276760	9730	9730	9740	9730	174
447	20231221	114500	634583690	9730	9740	9740	9730	117
448	20231221	114400	633445190	9740	9730	9740	9730	97
449	20231221	114300	632501330	9730	9730	9730	9730	101
450	20231221	114200	631518600	9740	9730	9740	9730	114
451	20231221	114100	630409330	9730	9730	9740	9730	98
452	20231221	114000	629455740	9730	9730	9730	9730	116
453	20231221	113900	628327060	9730	9730	9740	9730	110
454	20231221	113800	627256710	9730	9730	9730	9730	94
455	20231221	113700	626342090	9740	9730	9740	9730	109
456	20231221	113600	625281460	9730	9730	9730	9730	65
457	20231221	113500	624649010	9730	9730	9740	9730	88
458	20231221	113400	623792720	9730	9730	9730	9730	102
459	20231221	113300	622800260	9730	9730	9740	9730	193
460	20231221	113200	620922320	9730	9730	9730	9730	1176
461	20231221	113100	609479840	9730	9730	9740	9730	127
462	20231221	113000	608244080	9730	9730	9730	9730	176
463	20231221	112900	606531600	9740	9730	9740	9730	150
464	20231221	112800	605072050	9730	9720	9730	9720	103
465	20231221	112700	604070160	9720	9720	9720	9720	230
466	20231221	112600	601834560	9720	9730	9740	9720	563
467	20231221	112500	596357220	9730	9740	9740	9730	492
468	20231221	112400	591569630	9730	9750	9750	9730	595
469	20231221	112300	585771850	9750	9750	9750	9750	242
470	20231221	112200	583412350	9750	9750	9760	9750	87
471	20231221	112100	582563950	9750	9750	9760	9750	82
472	20231221	112000	581764440	9750	9740	9760	9740	1080
473	20231221	111900	571234770	9740	9740	9740	9740	130
474	20231221	111800	569968570	9740	9740	9750	9740	63
475	20231221	111700	569354900	9740	9740	9740	9740	205
476	20231221	111600	567358200	9730	9740	9740	9730	114
477	20231221	111500	566248800	9730	9720	9740	9720	2198
478	20231221	111400	544862720	9720	9720	9720	9720	104
479	20231221	111300	543851840	9720	9710	9720	9710	1716
480	20231221	111200	527172770	9710	9720	9720	9710	223
481	20231221	111100	525005880	9720	9710	9720	9710	77
482	20231221	111000	524257920	9710	9710	9720	9710	185
483	20231221	110900	522460270	9710	9710	9720	9710	177
484	20231221	110800	520741190	9710	9710	9720	9710	139
485	20231221	110700	519391380	9720	9710	9720	9710	158
486	20231221	110600	517856950	9720	9720	9720	9710	180
487	20231221	110500	516108980	9720	9730	9730	9710	358
488	20231221	110400	512629930	9720	9730	9730	9720	158
489	20231221	110300	511094120	9720	9720	9720	9720	109
490	20231221	110200	510034640	9720	9720	9730	9720	76
491	20231221	110100	509295860	9720	9720	9720	9720	87
492	20231221	110000	508450220	9720	9720	9730	9720	102
493	20231221	105900	507458720	9720	9730	9730	9720	256
494	20231221	105800	504968150	9730	9720	9740	9720	214
495	20231221	105700	502885250	9720	9730	9730	9710	293
496	20231221	105600	500036880	9720	9720	9720	9720	0
497	20231221	105500	500036880	9720	9720	9720	9720	55
498	20231221	105400	499502280	9710	9710	9710	9710	6
499	20231221	105300	499444020	9740	9710	9740	9710	1851
500	20231221	105200	481466800	9680	9680	9680	9680	6
501	20231221	105100	481408720	9700	9690	9700	9670	1045
502	20231221	105000	471286340	9690	9690	9690	9690	1
503	20231221	104900	471276650	9690	9700	9700	9690	10
504	20231221	104800	471179700	9690	9690	9690	9690	7
505	20231221	104700	471111870	9700	9700	9700	9700	5
506	20231221	104600	471063370	9690	9700	9700	9680	1141
507	20231221	104500	460014700	9700	9690	9700	9690	15
508	20231221	104400	459869260	9690	9700	9700	9690	227
509	20231221	104300	457667630	9700	9700	9710	9700	646
510	20231221	104200	451401380	9700	9700	9700	9700	28
511	20231221	104100	451129780	9700	9700	9710	9700	51
512	20231221	104000	450635030	9700	9710	9710	9700	42
513	20231221	103900	450227580	9700	9700	9700	9700	187
514	20231221	103800	448413680	9700	9720	9720	9700	264
515	20231221	103700	445851140	9710	9710	9710	9710	41
516	20231221	103600	445453030	9710	9700	9710	9700	267
517	20231221	103500	442860950	9700	9720	9720	9700	1426
518	20231221	103400	429015550	9710	9710	9720	9710	56
519	20231221	103300	428471740	9710	9710	9720	9710	65
520	20231221	103200	427840580	9710	9710	9720	9710	81
521	20231221	103100	427054020	9710	9720	9720	9710	237
522	20231221	103000	424751010	9710	9720	9720	9710	480
523	20231221	102900	420086010	9720	9730	9730	9720	110
524	20231221	102800	419016610	9730	9730	9740	9730	256
525	20231221	102700	416525680	9730	9740	9740	9730	97
526	20231221	102600	415581820	9730	9730	9730	9730	60
527	20231221	102500	414998020	9730	9730	9740	9730	73
528	20231221	102400	414287640	9730	9730	9740	9720	1364
529	20231221	102300	401014990	9730	9740	9740	9730	73
530	20231221	102200	400304020	9730	9740	9740	9730	37
531	20231221	102100	399943790	9740	9740	9740	9730	90
532	20231221	102000	399067290	9730	9730	9740	9730	50
533	20231221	101900	398580480	9740	9740	9740	9730	36
534	20231221	101800	398229950	9730	9740	9740	9730	46
535	20231221	101700	397782090	9730	9740	9740	9730	241
536	20231221	101600	395435000	9740	9730	9740	9730	48
537	20231221	101500	394967760	9730	9730	9740	9730	85
538	20231221	101400	394140430	9730	9730	9730	9730	71
539	20231221	101300	393449600	9730	9730	9730	9730	70
540	20231221	101200	392768500	9730	9720	9730	9720	89
541	20231221	101100	391902850	9720	9720	9720	9720	125
542	20231221	101000	390687850	9720	9740	9740	9720	499
543	20231221	100900	385832790	9740	9730	9740	9730	23
544	20231221	100800	385608980	9730	9730	9730	9730	6
545	20231221	100700	385550600	9730	9730	9730	9730	48
546	20231221	100600	385083560	9730	9730	9730	9730	0
547	20231221	100500	385083560	9730	9730	9750	9720	757
548	20231221	100400	377716720	9730	9730	9730	9720	136
549	20231221	100300	376393490	9730	9730	9730	9720	190
550	20231221	100200	374544870	9720	9730	9730	9720	40
551	20231221	100100	374155870	9720	9720	9730	9710	1191
552	20231221	100000	362579950	9710	9710	9710	9710	0
553	20231221	095900	362579950	9710	9720	9720	9710	151
554	20231221	095800	361112290	9710	9710	9710	9710	55
555	20231221	095700	360578240	9710	9720	9720	9710	132
556	20231221	095600	359296510	9720	9720	9720	9710	36
557	20231221	095500	358946650	9720	9690	9720	9690	734
558	20231221	095400	351826710	9700	9700	9700	9700	27
559	20231221	095300	351564810	9690	9700	9700	9690	11
560	20231221	095200	351458170	9700	9680	9700	9680	7
561	20231221	095100	351390370	9680	9680	9680	9680	0
562	20231221	095000	351390370	9680	9690	9720	9670	7556
563	20231221	094900	278264340	9730	9700	9730	9680	1509
564	20231221	094800	263635170	9690	9690	9690	9690	0
565	20231221	094700	263635170	9690	9680	9700	9680	501
566	20231221	094600	258785390	9690	9680	9690	9680	195
567	20231221	094500	256897770	9680	9690	9690	9680	95
568	20231221	094400	255978150	9680	9690	9690	9680	185
569	20231221	094300	254187330	9690	9690	9690	9690	167
570	20231221	094200	252569100	9700	9690	9700	9690	634
571	20231221	094100	246421990	9690	9690	9690	9690	589
572	20231221	094000	240714580	9700	9690	9700	9690	595
573	20231221	093900	234948440	9690	9700	9700	9690	51
574	20231221	093800	234453750	9690	9700	9700	9690	7
575	20231221	093700	234385900	9700	9690	9700	9690	18
576	20231221	093600	234211360	9700	9700	9710	9700	334
577	20231221	093500	230971540	9710	9710	9710	9700	302
578	20231221	093400	228039650	9730	9740	9740	9710	1025
579	20231221	093300	218067750	9740	9740	9740	9730	722
580	20231221	093200	211039240	9740	9700	9740	9700	480
581	20231221	093100	206381630	9700	9700	9750	9700	660
582	20231221	093000	199978900	9700	9690	9700	9690	640
583	20231221	092900	193771660	9680	9690	9690	9680	284
584	20231221	092800	191021530	9700	9690	9700	9690	383
585	20231221	092700	187306500	9700	9710	9740	9700	1313
586	20231221	092600	174558010	9710	9710	9710	9700	180
587	20231221	092500	172810420	9710	9720	9720	9710	606
588	20231221	092400	166921100	9740	9730	9740	9720	588
589	20231221	092300	161199550	9730	9740	9740	9730	857
590	20231221	092200	152859300	9740	9760	9760	9740	818
591	20231221	092100	144878870	9770	9770	9770	9770	440
592	20231221	092000	140580070	9780	9780	9790	9770	726
593	20231221	091900	133477280	9790	9790	9790	9780	1501
594	20231221	091800	118784590	9790	9790	9800	9790	370
595	20231221	091700	115160160	9800	9800	9800	9790	231
596	20231221	091600	112898310	9800	9800	9800	9780	1042
597	20231221	091500	102699060	9790	9770	9790	9770	89
598	20231221	091400	101827810	9770	9780	9790	9770	553
599	20231221	091300	96415160	9780	9780	9780	9770	83
600	20231221	091200	95603470	9780	9760	9780	9760	363
601	20231221	091100	92056260	9770	9770	9780	9770	816
602	20231221	091000	84082570	9750	9740	9780	9740	307
603	20231221	090900	81083020	9790	9740	9820	9730	2997
604	20231221	090800	51817420	9750	9800	9810	9740	959
605	20231221	090700	42451650	9760	9720	9800	9720	2025
606	20231221	090600	22704780	9720	9720	9740	9710	1143
607	20231221	090500	11591950	9700	9700	9700	9700	143
608	20231221	090400	10204850	9710	9690	9710	9690	72
609	20231221	090300	9505950	9700	9690	9700	9690	135
610	20231221	090200	8196530	9690	9700	9700	9680	198
611	20231221	090100	6278850	9690	9700	9710	9690	285
612	20231221	090000	3515020	9710	9710	9710	9710	362