KissMeData/052790/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193100	575270430	9750	9750	9750	9750	969
3	20231220	193000	575270430	9750	9750	9750	9750	0
4	20231220	192900	575270430	9750	9750	9750	9750	0
5	20231220	192800	575270430	9750	9750	9750	9750	0
6	20231220	192700	575270430	9750	9750	9750	9750	0
7	20231220	192600	575270430	9750	9750	9750	9750	0
8	20231220	192500	575270430	9750	9750	9750	9750	0
9	20231220	192400	575270430	9750	9750	9750	9750	0
10	20231220	192300	575270430	9750	9750	9750	9750	0
11	20231220	192200	575270430	9750	9750	9750	9750	0
12	20231220	192100	575270430	9750	9750	9750	9750	0
13	20231220	192000	575270430	9750	9750	9750	9750	0
14	20231220	191900	575270430	9750	9750	9750	9750	0
15	20231220	191800	575270430	9750	9750	9750	9750	0
16	20231220	191700	575270430	9750	9750	9750	9750	0
17	20231220	191600	575270430	9750	9750	9750	9750	0
18	20231220	191500	575270430	9750	9750	9750	9750	0
19	20231220	191400	575270430	9750	9750	9750	9750	0
20	20231220	191300	575270430	9750	9750	9750	9750	0
21	20231220	191200	575270430	9750	9750	9750	9750	0
22	20231220	191100	575270430	9750	9750	9750	9750	0
23	20231220	191000	575270430	9750	9750	9750	9750	0
24	20231220	190900	575270430	9750	9750	9750	9750	0
25	20231220	190800	575270430	9750	9750	9750	9750	0
26	20231220	190700	575270430	9750	9750	9750	9750	0
27	20231220	190600	575270430	9750	9750	9750	9750	0
28	20231220	190500	575270430	9750	9750	9750	9750	0
29	20231220	190400	575270430	9750	9750	9750	9750	0
30	20231220	190300	575270430	9750	9750	9750	9750	0
31	20231220	190200	575270430	9750	9750	9750	9750	0
32	20231220	190100	575270430	9750	9750	9750	9750	969
33	20231220	190000	575270430	9750	9750	9750	9750	0
34	20231220	185900	575270430	9750	9750	9750	9750	0
35	20231220	185800	575270430	9750	9750	9750	9750	0
36	20231220	185700	575270430	9750	9750	9750	9750	0
37	20231220	185600	575270430	9750	9750	9750	9750	0
38	20231220	185500	575270430	9750	9750	9750	9750	0
39	20231220	185400	575270430	9750	9750	9750	9750	0
40	20231220	185300	575270430	9750	9750	9750	9750	0
41	20231220	185200	575270430	9750	9750	9750	9750	0
42	20231220	185100	575270430	9750	9750	9750	9750	0
43	20231220	185000	575270430	9750	9750	9750	9750	0
44	20231220	184900	575270430	9750	9750	9750	9750	0
45	20231220	184800	575270430	9750	9750	9750	9750	0
46	20231220	184700	575270430	9750	9750	9750	9750	0
47	20231220	184600	575270430	9750	9750	9750	9750	0
48	20231220	184500	575270430	9750	9750	9750	9750	0
49	20231220	184400	575270430	9750	9750	9750	9750	0
50	20231220	184300	575270430	9750	9750	9750	9750	0
51	20231220	184200	575270430	9750	9750	9750	9750	0
52	20231220	184100	575270430	9750	9750	9750	9750	0
53	20231220	184000	575270430	9750	9750	9750	9750	0
54	20231220	183900	575270430	9750	9750	9750	9750	0
55	20231220	183800	575270430	9750	9750	9750	9750	0
56	20231220	183700	575270430	9750	9750	9750	9750	0
57	20231220	183600	575270430	9750	9750	9750	9750	0
58	20231220	183500	575270430	9750	9750	9750	9750	0
59	20231220	183400	575270430	9750	9750	9750	9750	0
60	20231220	183300	575270430	9750	9750	9750	9750	0
61	20231220	183200	575270430	9750	9750	9750	9750	0
62	20231220	183100	575270430	9750	9750	9750	9750	969
63	20231220	183000	575270430	9750	9750	9750	9750	0
64	20231220	182900	575270430	9750	9750	9750	9750	0
65	20231220	182800	575270430	9750	9750	9750	9750	0
66	20231220	182700	575270430	9750	9750	9750	9750	0
67	20231220	182600	575270430	9750	9750	9750	9750	0
68	20231220	182500	575270430	9750	9750	9750	9750	0
69	20231220	182400	575270430	9750	9750	9750	9750	0
70	20231220	182300	575270430	9750	9750	9750	9750	0
71	20231220	182200	575270430	9750	9750	9750	9750	0
72	20231220	182100	575270430	9750	9750	9750	9750	0
73	20231220	182000	575270430	9750	9750	9750	9750	0
74	20231220	181900	575270430	9750	9750	9750	9750	0
75	20231220	181800	575270430	9750	9750	9750	9750	0
76	20231220	181700	575270430	9750	9750	9750	9750	0
77	20231220	181600	575270430	9750	9750	9750	9750	0
78	20231220	181500	575270430	9750	9750	9750	9750	0
79	20231220	181400	575270430	9750	9750	9750	9750	0
80	20231220	181300	575270430	9750	9750	9750	9750	0
81	20231220	181200	575270430	9750	9750	9750	9750	0
82	20231220	181100	575270430	9750	9750	9750	9750	0
83	20231220	181000	575270430	9750	9750	9750	9750	0
84	20231220	180900	575270430	9750	9750	9750	9750	0
85	20231220	180800	575270430	9750	9750	9750	9750	0
86	20231220	180700	575270430	9750	9750	9750	9750	0
87	20231220	180600	575270430	9750	9750	9750	9750	0
88	20231220	180500	575270430	9750	9750	9750	9750	0
89	20231220	180400	575270430	9750	9750	9750	9750	0
90	20231220	180300	575270430	9750	9750	9750	9750	0
91	20231220	180200	575270430	9750	9750	9750	9750	0
92	20231220	180100	575270430	9750	9750	9750	9750	969
93	20231220	180000	575270430	9750	9750	9750	9750	0
94	20231220	175900	575270430	9750	9750	9750	9750	0
95	20231220	175800	575270430	9750	9750	9750	9750	0
96	20231220	175700	575270430	9750	9750	9750	9750	0
97	20231220	175600	575270430	9750	9750	9750	9750	0
98	20231220	175500	575270430	9750	9750	9750	9750	0
99	20231220	175400	575270430	9750	9750	9750	9750	0
100	20231220	175300	575270430	9750	9750	9750	9750	0
101	20231220	175200	575270430	9750	9750	9750	9750	0
102	20231220	175100	575270430	9750	9750	9750	9750	0
103	20231220	175000	575270430	9750	9750	9750	9750	0
104	20231220	174900	575270430	9750	9750	9750	9750	0
105	20231220	174800	575270430	9750	9750	9750	9750	0
106	20231220	174700	575270430	9750	9750	9750	9750	0
107	20231220	174600	575270430	9750	9750	9750	9750	0
108	20231220	174500	575270430	9750	9750	9750	9750	0
109	20231220	174400	575270430	9750	9750	9750	9750	0
110	20231220	174300	575270430	9750	9750	9750	9750	0
111	20231220	174200	575270430	9750	9750	9750	9750	0
112	20231220	174100	575270430	9750	9750	9750	9750	0
113	20231220	174000	575270430	9750	9750	9750	9750	0
114	20231220	173900	575270430	9750	9750	9750	9750	0
115	20231220	173800	575270430	9750	9750	9750	9750	0
116	20231220	173700	575270430	9750	9750	9750	9750	0
117	20231220	173600	575270430	9750	9750	9750	9750	0
118	20231220	173500	575270430	9750	9750	9750	9750	0
119	20231220	173400	575270430	9750	9750	9750	9750	0
120	20231220	173300	575270430	9750	9750	9750	9750	0
121	20231220	173200	575270430	9750	9750	9750	9750	0
122	20231220	173100	575270430	9750	9750	9750	9750	969
123	20231220	173000	575270430	9750	9750	9750	9750	0
124	20231220	172900	575270430	9750	9750	9750	9750	0
125	20231220	172800	575270430	9750	9750	9750	9750	0
126	20231220	172700	575270430	9750	9750	9750	9750	0
127	20231220	172600	575270430	9750	9750	9750	9750	0
128	20231220	172500	575270430	9750	9750	9750	9750	0
129	20231220	172400	575270430	9750	9750	9750	9750	0
130	20231220	172300	575270430	9750	9750	9750	9750	0
131	20231220	172200	575270430	9750	9750	9750	9750	0
132	20231220	172100	575270430	9750	9750	9750	9750	0
133	20231220	172000	575270430	9750	9750	9750	9750	0
134	20231220	171900	575270430	9750	9750	9750	9750	0
135	20231220	171800	575270430	9750	9750	9750	9750	0
136	20231220	171700	575270430	9750	9750	9750	9750	0
137	20231220	171600	575270430	9750	9750	9750	9750	0
138	20231220	171500	575270430	9750	9750	9750	9750	0
139	20231220	171400	575270430	9750	9750	9750	9750	0
140	20231220	171300	575270430	9750	9750	9750	9750	0
141	20231220	171200	575270430	9750	9750	9750	9750	0
142	20231220	171100	575270430	9750	9750	9750	9750	0
143	20231220	171000	575270430	9750	9750	9750	9750	0
144	20231220	170900	575270430	9750	9750	9750	9750	0
145	20231220	170800	575270430	9750	9750	9750	9750	0
146	20231220	170700	575270430	9750	9750	9750	9750	0
147	20231220	170600	575270430	9750	9750	9750	9750	0
148	20231220	170500	575270430	9750	9750	9750	9750	0
149	20231220	170400	575270430	9750	9750	9750	9750	0
150	20231220	170300	575270430	9750	9750	9750	9750	0
151	20231220	170200	575270430	9750	9750	9750	9750	0
152	20231220	170100	575270430	9750	9750	9750	9750	969
153	20231220	170000	575270430	9750	9750	9750	9750	0
154	20231220	165900	575270430	9750	9750	9750	9750	0
155	20231220	165800	575270430	9750	9750	9750	9750	0
156	20231220	165700	575270430	9750	9750	9750	9750	0
157	20231220	165600	575270430	9750	9750	9750	9750	0
158	20231220	165500	575270430	9750	9750	9750	9750	0
159	20231220	165400	575270430	9750	9750	9750	9750	0
160	20231220	165300	575270430	9750	9750	9750	9750	0
161	20231220	165200	575270430	9750	9750	9750	9750	0
162	20231220	165100	575270430	9750	9750	9750	9750	0
163	20231220	165000	575270430	9750	9750	9750	9750	0
164	20231220	164900	575270430	9750	9750	9750	9750	0
165	20231220	164800	575270430	9750	9750	9750	9750	0
166	20231220	164700	575270430	9750	9750	9750	9750	0
167	20231220	164600	575270430	9750	9750	9750	9750	0
168	20231220	164500	575270430	9750	9750	9750	9750	0
169	20231220	164400	575270430	9750	9750	9750	9750	0
170	20231220	164300	575270430	9750	9750	9750	9750	0
171	20231220	164200	575270430	9750	9750	9750	9750	0
172	20231220	164100	575270430	9750	9750	9750	9750	0
173	20231220	164000	575270430	9750	9750	9750	9750	0
174	20231220	163900	575270430	9750	9750	9750	9750	0
175	20231220	163800	575270430	9750	9750	9750	9750	0
176	20231220	163700	575270430	9750	9750	9750	9750	0
177	20231220	163600	575270430	9750	9750	9750	9750	0
178	20231220	163500	575270430	9750	9750	9750	9750	0
179	20231220	163400	575270430	9750	9750	9750	9750	0
180	20231220	163300	575270430	9750	9750	9750	9750	0
181	20231220	163200	575270430	9750	9750	9750	9750	0
182	20231220	163100	575270430	9750	9750	9750	9750	969
183	20231220	163000	575270430	9750	9750	9750	9750	0
184	20231220	162900	575270430	9750	9750	9750	9750	0
185	20231220	162800	575270430	9750	9750	9750	9750	0
186	20231220	162700	575270430	9750	9750	9750	9750	0
187	20231220	162600	575270430	9750	9750	9750	9750	0
188	20231220	162500	575270430	9750	9750	9750	9750	0
189	20231220	162400	575270430	9750	9750	9750	9750	0
190	20231220	162300	575270430	9750	9750	9750	9750	0
191	20231220	162200	575270430	9750	9750	9750	9750	0
192	20231220	162100	575270430	9750	9750	9750	9750	0
193	20231220	162000	575270430	9750	9750	9750	9750	0
194	20231220	161900	575270430	9750	9750	9750	9750	0
195	20231220	161800	575270430	9750	9750	9750	9750	0
196	20231220	161700	575270430	9750	9750	9750	9750	0
197	20231220	161600	575270430	9750	9750	9750	9750	0
198	20231220	161500	575270430	9750	9750	9750	9750	0
199	20231220	161400	575270430	9750	9750	9750	9750	0
200	20231220	161300	575270430	9750	9750	9750	9750	0
201	20231220	161200	575270430	9750	9750	9750	9750	0
202	20231220	161100	575270430	9750	9750	9750	9750	0
203	20231220	161000	575270430	9750	9750	9750	9750	0
204	20231220	160900	575270430	9750	9750	9750	9750	0
205	20231220	160800	575270430	9750	9750	9750	9750	0
206	20231220	160700	575270430	9750	9750	9750	9750	0
207	20231220	160600	575270430	9750	9750	9750	9750	0
208	20231220	160500	575270430	9750	9750	9750	9750	0
209	20231220	160400	575270430	9750	9750	9750	9750	0
210	20231220	160300	575270430	9750	9750	9750	9750	0
211	20231220	160200	575270430	9750	9750	9750	9750	0
212	20231220	160100	575270430	9750	9750	9750	9750	969
213	20231220	160000	575270430	9750	9750	9750	9750	0
214	20231220	155900	575270430	9750	9750	9750	9750	0
215	20231220	155800	575270430	9750	9750	9750	9750	0
216	20231220	155700	575270430	9750	9750	9750	9750	0
217	20231220	155600	575270430	9750	9750	9750	9750	0
218	20231220	155500	575270430	9750	9750	9750	9750	0
219	20231220	155400	575270430	9750	9750	9750	9750	0
220	20231220	155300	575270430	9750	9750	9750	9750	0
221	20231220	155200	575270430	9750	9750	9750	9750	0
222	20231220	155100	575270430	9750	9750	9750	9750	0
223	20231220	155000	575270430	9750	9750	9750	9750	0
224	20231220	154900	575270430	9750	9750	9750	9750	0
225	20231220	154800	575270430	9750	9750	9750	9750	0
226	20231220	154700	575270430	9750	9750	9750	9750	0
227	20231220	154600	575270430	9750	9750	9750	9750	0
228	20231220	154500	575270430	9750	9750	9750	9750	0
229	20231220	154400	575270430	9750	9750	9750	9750	0
230	20231220	154300	575270430	9750	9750	9750	9750	0
231	20231220	154200	575270430	9750	9750	9750	9750	0
232	20231220	154100	575270430	9750	9750	9750	9750	0
233	20231220	154000	575270430	9750	9750	9750	9750	0
234	20231220	153900	575270430	9750	9750	9750	9750	0
235	20231220	153800	575270430	9750	9750	9750	9750	0
236	20231220	153700	575270430	9750	9750	9750	9750	0
237	20231220	153600	575270430	9750	9750	9750	9750	0
238	20231220	153500	575270430	9750	9750	9750	9750	0
239	20231220	153400	575270430	9750	9750	9750	9750	0
240	20231220	153300	575270430	9750	9750	9750	9750	0
241	20231220	153200	575270430	9750	9750	9750	9750	0
242	20231220	153100	575270430	9750	9750	9750	9750	969
243	20231220	153000	575270430	9750	9750	9750	9750	969
244	20231220	152900	565822680	9760	9760	9760	9760	0
245	20231220	152800	565822680	9760	9760	9760	9760	0
246	20231220	152700	565822680	9760	9760	9760	9760	0
247	20231220	152600	565822680	9760	9760	9760	9760	0
248	20231220	152500	565822680	9760	9760	9760	9760	0
249	20231220	152400	565822680	9760	9760	9760	9760	0
250	20231220	152300	565822680	9760	9760	9760	9760	0
251	20231220	152200	565822680	9760	9760	9760	9760	0
252	20231220	152100	565822680	9760	9760	9760	9760	0
253	20231220	152000	565822680	9760	9760	9760	9760	0
254	20231220	151900	565822680	9760	9730	9760	9730	299
255	20231220	151800	562913320	9770	9770	9770	9770	10
256	20231220	151700	562815620	9750	9720	9750	9720	1151
257	20231220	151600	551600750	9730	9730	9730	9730	64
258	20231220	151500	550978030	9710	9710	9710	9710	24
259	20231220	151400	550744990	9710	9730	9730	9710	78
260	20231220	151300	549987570	9720	9730	9730	9720	176
261	20231220	151200	548276210	9720	9720	9720	9720	159
262	20231220	151100	546730730	9730	9730	9730	9730	1
263	20231220	151000	546721000	9720	9720	9720	9720	169
264	20231220	150900	545078320	9720	9720	9720	9720	1
265	20231220	150800	545068600	9700	9720	9720	9700	98
266	20231220	150700	544117760	9700	9700	9700	9700	155
267	20231220	150600	542614260	9720	9700	9720	9700	411
268	20231220	150500	538622940	9700	9710	9720	9700	987
269	20231220	150400	529032300	9720	9720	9720	9720	100
270	20231220	150300	528060300	9720	9720	9720	9720	59
271	20231220	150200	527486820	9720	9720	9720	9720	6
272	20231220	150100	527428500	9720	9720	9720	9720	1
273	20231220	150000	527418780	9700	9700	9700	9700	202
274	20231220	145900	525459380	9700	9690	9700	9690	113
275	20231220	145800	524363480	9700	9700	9700	9700	5
276	20231220	145700	524314980	9720	9720	9720	9720	0
277	20231220	145600	524314980	9720	9720	9720	9720	60
278	20231220	145500	523731780	9720	9720	9720	9720	1
279	20231220	145400	523722060	9710	9710	9710	9680	438
280	20231220	145300	519469530	9720	9720	9720	9720	0
281	20231220	145200	519469530	9720	9720	9720	9720	66
282	20231220	145100	518828010	9720	9720	9720	9720	0
283	20231220	145000	518828010	9720	9720	9720	9720	0
284	20231220	144900	518828010	9720	9690	9720	9690	76
285	20231220	144800	518089800	9700	9690	9700	9690	341
286	20231220	144700	514783900	9700	9700	9700	9700	0
287	20231220	144600	514783900	9700	9700	9700	9700	785
288	20231220	144500	507169400	9720	9720	9720	9720	62
289	20231220	144400	506566760	9720	9720	9720	9720	0
290	20231220	144300	506566760	9720	9720	9720	9720	0
291	20231220	144200	506566760	9720	9720	9720	9720	0
292	20231220	144100	506566760	9720	9720	9720	9720	0
293	20231220	144000	506566760	9720	9720	9720	9720	0
294	20231220	143900	506566760	9720	9700	9720	9700	78
295	20231220	143800	505810140	9700	9700	9700	9700	150
296	20231220	143700	504355140	9710	9710	9710	9710	228
297	20231220	143600	502141260	9710	9710	9710	9710	0
298	20231220	143500	502141260	9710	9710	9710	9710	0
299	20231220	143400	502141260	9710	9710	9710	9710	0
300	20231220	143300	502141260	9710	9700	9710	9700	108
301	20231220	143200	501092800	9710	9720	9720	9710	226
302	20231220	143100	498896890	9720	9720	9720	9720	0
303	20231220	143000	498896890	9720	9720	9720	9720	187
304	20231220	142900	497079250	9680	9720	9720	9680	123
305	20231220	142800	495883930	9720	9710	9720	9680	167
306	20231220	142700	494260990	9680	9710	9710	9680	149
307	20231220	142600	492816360	9700	9700	9700	9700	92
308	20231220	142500	491923960	9720	9710	9720	9710	1732
309	20231220	142400	475105040	9710	9710	9710	9710	109
310	20231220	142300	474046650	9710	9710	9710	9710	10
311	20231220	142200	473949550	9720	9720	9720	9720	88
312	20231220	142100	473094190	9720	9720	9720	9720	58
313	20231220	142000	472530430	9720	9720	9720	9720	166
314	20231220	141900	470916910	9700	9700	9700	9700	176
315	20231220	141800	469209710	9720	9720	9720	9720	86
316	20231220	141700	468373790	9660	9660	9660	9660	2
317	20231220	141600	468354470	9720	9720	9720	9720	82
318	20231220	141500	467557430	9700	9700	9700	9700	84
319	20231220	141400	466742630	9650	9700	9710	9650	264
320	20231220	141300	464182920	9690	9690	9690	9690	0
321	20231220	141200	464182920	9690	9690	9690	9690	0
322	20231220	141100	464182920	9690	9690	9690	9690	147
323	20231220	141000	462758490	9700	9700	9700	9700	88
324	20231220	140900	461904890	9700	9690	9700	9690	80
325	20231220	140800	461129680	9690	9690	9690	9690	181
326	20231220	140700	459375790	9700	9650	9700	9650	296
327	20231220	140600	456519340	9750	9750	9750	9750	0
328	20231220	140500	456519340	9750	9750	9750	9750	0
329	20231220	140400	456519340	9750	9750	9750	9700	253
330	20231220	140300	454059090	9700	9700	9700	9700	0
331	20231220	140200	454059090	9700	9610	9700	9610	12120
332	20231220	140100	337454430	9600	9600	9600	9600	0
333	20231220	140000	337454430	9600	9600	9600	9600	31
334	20231220	135900	337156830	9600	9600	9600	9600	0
335	20231220	135800	337156830	9600	9600	9600	9600	0
336	20231220	135700	337156830	9600	9600	9600	9600	94
337	20231220	135600	336254430	9600	9600	9600	9600	10
338	20231220	135500	336158430	9600	9600	9600	9600	324
339	20231220	135400	333048030	9610	9610	9610	9610	5
340	20231220	135300	332999980	9600	9600	9600	9600	0
341	20231220	135200	332999980	9600	9600	9600	9600	0
342	20231220	135100	332999980	9600	9600	9600	9600	0
343	20231220	135000	332999980	9600	9600	9600	9600	50
344	20231220	134900	332519980	9590	9590	9590	9590	5
345	20231220	134800	332472030	9600	9600	9600	9600	0
346	20231220	134700	332472030	9600	9600	9600	9600	473
347	20231220	134600	327931230	9600	9600	9600	9600	12
348	20231220	134500	327816030	9600	9600	9600	9600	0
349	20231220	134400	327816030	9600	9600	9600	9600	0
350	20231220	134300	327816030	9600	9610	9610	9600	287
351	20231220	134200	325059200	9620	9620	9620	9620	50
352	20231220	134100	324578200	9620	9620	9620	9620	345
353	20231220	134000	321259300	9610	9620	9620	9610	21
354	20231220	133900	321057300	9620	9620	9620	9620	0
355	20231220	133800	321057300	9620	9570	9620	9570	417
356	20231220	133700	317053580	9560	9560	9560	9560	0
357	20231220	133600	317053580	9560	9560	9560	9560	0
358	20231220	133500	317053580	9560	9560	9560	9560	0
359	20231220	133400	317053580	9560	9560	9560	9560	0
360	20231220	133300	317053580	9560	9560	9560	9560	0
361	20231220	133200	317053580	9560	9560	9560	9560	0
362	20231220	133100	317053580	9560	9560	9560	9560	100
363	20231220	133000	316097580	9560	9610	9610	9560	131
364	20231220	132900	314841970	9560	9560	9560	9560	0
365	20231220	132800	314841970	9560	9560	9560	9560	38
366	20231220	132700	314478690	9560	9560	9560	9560	0
367	20231220	132600	314478690	9560	9610	9610	9560	171
368	20231220	132500	312840930	9610	9610	9610	9610	0
369	20231220	132400	312840930	9610	9610	9610	9610	0
370	20231220	132300	312840930	9610	9610	9610	9610	68
371	20231220	132200	312187450	9610	9610	9610	9610	0
372	20231220	132100	312187450	9610	9610	9610	9610	0
373	20231220	132000	312187450	9610	9610	9610	9610	57
374	20231220	131900	311639680	9610	9610	9610	9610	0
375	20231220	131800	311639680	9610	9610	9610	9610	0
376	20231220	131700	311639680	9610	9610	9610	9610	0
377	20231220	131600	311639680	9610	9610	9610	9610	63
378	20231220	131500	311034250	9610	9610	9610	9610	52
379	20231220	131400	310534530	9580	9580	9580	9580	10
380	20231220	131300	310438730	9620	9620	9620	9620	726
381	20231220	131200	303454610	9620	9610	9620	9610	125
382	20231220	131100	302253350	9560	9560	9560	9560	0
383	20231220	131000	302253350	9560	9560	9560	9560	0
384	20231220	130900	302253350	9560	9560	9560	9560	0
385	20231220	130800	302253350	9560	9560	9560	9560	142
386	20231220	130700	300895830	9560	9560	9560	9560	26
387	20231220	130600	300647270	9610	9610	9610	9610	0
388	20231220	130500	300647270	9610	9610	9610	9610	569
389	20231220	130400	295179180	9610	9610	9610	9610	0
390	20231220	130300	295179180	9610	9610	9610	9610	551
391	20231220	130200	289884070	9600	9600	9600	9600	0
392	20231220	130100	289884070	9600	9600	9600	9600	0
393	20231220	130000	289884070	9600	9600	9600	9600	57
394	20231220	125900	289336870	9570	9570	9570	9570	5
395	20231220	125800	289289020	9570	9580	9580	9570	221
396	20231220	125700	287173050	9580	9590	9590	9580	236
397	20231220	125600	284910210	9600	9600	9600	9600	9
398	20231220	125500	284823810	9600	9600	9600	9600	0
399	20231220	125400	284823810	9600	9600	9600	9600	0
400	20231220	125300	284823810	9600	9600	9600	9600	0
401	20231220	125200	284823810	9600	9600	9600	9600	21
402	20231220	125100	284622210	9570	9570	9570	9570	0
403	20231220	125000	284622210	9570	9570	9570	9570	1
404	20231220	124900	284612640	9570	9570	9570	9570	0
405	20231220	124800	284612640	9570	9570	9570	9570	10
406	20231220	124700	284516940	9580	9620	9620	9580	267
407	20231220	124600	281952220	9680	9680	9680	9680	10
408	20231220	124500	281855420	9610	9610	9610	9610	0
409	20231220	124400	281855420	9610	9620	9620	9610	220
410	20231220	124300	279741110	9690	9690	9690	9690	0
411	20231220	124200	279741110	9690	9690	9690	9690	0
412	20231220	124100	279741110	9690	9690	9690	9690	71
413	20231220	124000	279053120	9690	9690	9690	9690	227
414	20231220	123900	276853490	9700	9700	9700	9700	0
415	20231220	123800	276853490	9700	9700	9700	9700	0
416	20231220	123700	276853490	9700	9700	9700	9700	0
417	20231220	123600	276853490	9700	9700	9700	9700	0
418	20231220	123500	276853490	9700	9700	9700	9700	0
419	20231220	123400	276853490	9700	9700	9700	9700	0
420	20231220	123300	276853490	9700	9640	9700	9640	101
421	20231220	123200	275879790	9640	9640	9640	9640	211
422	20231220	123100	273845750	9640	9640	9640	9640	0
423	20231220	123000	273845750	9640	9640	9640	9640	0
424	20231220	122900	273845750	9640	9620	9640	9620	11
425	20231220	122800	273739910	9630	9640	9640	9630	165
426	20231220	122700	272150950	9630	9630	9630	9630	0
427	20231220	122600	272150950	9630	9630	9630	9630	0
428	20231220	122500	272150950	9630	9630	9630	9630	0
429	20231220	122400	272150950	9630	9630	9630	9630	128
430	20231220	122300	270918310	9630	9630	9630	9630	1
431	20231220	122200	270908680	9630	9630	9630	9630	0
432	20231220	122100	270908680	9630	9630	9630	9630	0
433	20231220	122000	270908680	9630	9630	9630	9630	107
434	20231220	121900	269878270	9640	9640	9640	9640	51
435	20231220	121800	269386630	9640	9640	9640	9640	2
436	20231220	121700	269367350	9610	9610	9610	9610	0
437	20231220	121600	269367350	9610	9610	9610	9610	0
438	20231220	121500	269367350	9610	9610	9610	9610	0
439	20231220	121400	269367350	9610	9640	9640	9610	136
440	20231220	121300	268060360	9600	9600	9600	9600	0
441	20231220	121200	268060360	9600	9600	9600	9600	0
442	20231220	121100	268060360	9600	9600	9600	9600	0
443	20231220	121000	268060360	9600	9600	9600	9600	526
444	20231220	120900	263010760	9620	9620	9620	9620	0
445	20231220	120800	263010760	9620	9620	9620	9620	0
446	20231220	120700	263010760	9620	9620	9620	9620	70
447	20231220	120600	262337360	9640	9640	9640	9640	0
448	20231220	120500	262337360	9640	9640	9640	9640	10
449	20231220	120400	262240960	9620	9620	9620	9620	300
450	20231220	120300	259354960	9620	9620	9620	9620	0
451	20231220	120200	259354960	9620	9620	9620	9620	0
452	20231220	120100	259354960	9620	9620	9620	9620	1
453	20231220	120000	259345340	9640	9640	9640	9640	96
454	20231220	115900	258419900	9640	9640	9640	9640	0
455	20231220	115800	258419900	9640	9630	9640	9630	390
456	20231220	115700	254661070	9630	9630	9630	9630	0
457	20231220	115600	254661070	9630	9630	9630	9630	0
458	20231220	115500	254661070	9630	9630	9630	9630	2
459	20231220	115400	254641810	9620	9620	9620	9620	0
460	20231220	115300	254641810	9620	9620	9620	9620	90
461	20231220	115200	253776010	9630	9630	9630	9630	0
462	20231220	115100	253776010	9630	9630	9630	9630	0
463	20231220	115000	253776010	9630	9630	9630	9630	0
464	20231220	114900	253776010	9630	9630	9630	9630	0
465	20231220	114800	253776010	9630	9630	9630	9630	80
466	20231220	114700	253005610	9620	9620	9620	9620	0
467	20231220	114600	253005610	9620	9620	9620	9620	0
468	20231220	114500	253005610	9620	9620	9620	9620	5
469	20231220	114400	252957510	9620	9620	9620	9620	6
470	20231220	114300	252899790	9610	9610	9610	9610	39
471	20231220	114200	252525000	9560	9610	9610	9550	347
472	20231220	114100	249200960	9620	9640	9640	9620	110
473	20231220	114000	248142590	9650	9670	9670	9650	13
474	20231220	113900	248016940	9670	9670	9670	9670	135
475	20231220	113800	246711490	9680	9680	9680	9680	3
476	20231220	113700	246682450	9680	9680	9680	9680	10
477	20231220	113600	246585650	9680	9680	9680	9680	0
478	20231220	113500	246585650	9680	9680	9680	9680	2
479	20231220	113400	246566290	9650	9680	9680	9650	346
480	20231220	113300	243219660	9710	9710	9710	9710	0
481	20231220	113200	243219660	9710	9710	9710	9710	100
482	20231220	113100	242248660	9690	9690	9690	9690	37
483	20231220	113000	241890130	9690	9690	9690	9690	30
484	20231220	112900	241599430	9690	9690	9690	9690	55
485	20231220	112800	241066480	9710	9710	9710	9710	0
486	20231220	112700	241066480	9710	9710	9710	9710	0
487	20231220	112600	241066480	9710	9710	9710	9710	177
488	20231220	112500	239347810	9680	9680	9680	9680	0
489	20231220	112400	239347810	9680	9740	9740	9680	2353
490	20231220	112300	216504380	9790	9790	9790	9790	0
491	20231220	112200	216504380	9790	9790	9790	9790	0
492	20231220	112100	216504380	9790	9790	9790	9790	5
493	20231220	112000	216455430	9790	9790	9790	9790	0
494	20231220	111900	216455430	9790	9780	9790	9780	306
495	20231220	111800	213460910	9740	9760	9760	9740	129
496	20231220	111700	212203770	9760	9760	9760	9760	44
497	20231220	111600	211774330	9780	9780	9780	9780	10
498	20231220	111500	211676530	9770	9770	9770	9770	30
499	20231220	111400	211383430	9770	9780	9780	9770	40
500	20231220	111300	210992330	9780	9780	9780	9780	100
501	20231220	111200	210014330	9740	9770	9770	9740	105
502	20231220	111100	208989350	9770	9770	9770	9770	1
503	20231220	111000	208979580	9780	9780	9780	9780	0
504	20231220	110900	208979580	9780	9780	9780	9780	0
505	20231220	110800	208979580	9780	9780	9780	9780	60
506	20231220	110700	208392780	9730	9730	9730	9730	0
507	20231220	110600	208392780	9730	9730	9730	9730	9
508	20231220	110500	208305210	9780	9780	9780	9780	65
509	20231220	110400	207669510	9780	9780	9780	9780	1
510	20231220	110300	207659730	9780	9780	9780	9780	0
511	20231220	110200	207659730	9780	9780	9780	9780	10
512	20231220	110100	207561930	9790	9790	9790	9790	60
513	20231220	110000	206974530	9800	9800	9800	9800	0
514	20231220	105900	206974530	9800	9800	9800	9800	1
515	20231220	105800	206964730	9780	9780	9780	9780	65
516	20231220	105700	206329030	9730	9730	9730	9730	0
517	20231220	105600	206329030	9730	9730	9730	9730	70
518	20231220	105500	205647930	9730	9740	9740	9730	300
519	20231220	105400	202728010	9730	9730	9730	9730	0
520	20231220	105300	202728010	9730	9730	9730	9730	25
521	20231220	105200	202484760	9730	9730	9730	9730	370
522	20231220	105100	198884660	9730	9730	9800	9730	294
523	20231220	105000	196019280	9730	9730	9730	9730	10
524	20231220	104900	195921980	9730	9730	9730	9730	20
525	20231220	104800	195727380	9720	9750	9750	9720	567
526	20231220	104700	190210960	9830	9830	9830	9830	0
527	20231220	104600	190210960	9830	9830	9830	9830	0
528	20231220	104500	190210960	9830	9830	9830	9830	957
529	20231220	104400	180803650	9830	9830	9830	9830	0
530	20231220	104300	180803650	9830	9800	9830	9800	189
531	20231220	104200	178947920	9820	9760	9820	9760	138
532	20231220	104100	177595430	9760	9760	9760	9760	0
533	20231220	104000	177595430	9760	9720	9760	9720	2
534	20231220	103900	177575950	9760	9720	9760	9720	204
535	20231220	103800	175592990	9720	9720	9720	9720	7
536	20231220	103700	175524950	9710	9740	9740	9710	100
537	20231220	103600	174553180	9790	9790	9790	9790	0
538	20231220	103500	174553180	9790	9790	9790	9790	0
539	20231220	103400	174553180	9790	9790	9790	9790	0
540	20231220	103300	174553180	9790	9790	9790	9790	0
541	20231220	103200	174553180	9790	9790	9790	9790	0
542	20231220	103100	174553180	9790	9790	9790	9790	0
543	20231220	103000	174553180	9790	9790	9790	9790	0
544	20231220	102900	174553180	9790	9790	9790	9790	100
545	20231220	102800	173574180	9790	9790	9790	9790	100
546	20231220	102700	172595180	9790	9790	9790	9790	0
547	20231220	102600	172595180	9790	9780	9790	9780	30
548	20231220	102500	172301490	9800	9800	9800	9800	0
549	20231220	102400	172301490	9800	9800	9800	9800	0
550	20231220	102300	172301490	9800	9800	9800	9800	1
551	20231220	102200	172291690	9800	9800	9800	9800	100
552	20231220	102100	171311690	9800	9820	9820	9800	805
553	20231220	102000	163420630	9820	9820	9820	9820	5
554	20231220	101900	163371530	9830	9830	9830	9830	3
555	20231220	101800	163342040	9830	9830	9830	9830	22
556	20231220	101700	163125780	9840	9840	9840	9840	0
557	20231220	101600	163125780	9840	9830	9840	9830	31
558	20231220	101500	162820790	9830	9790	9830	9790	2353
559	20231220	101400	139752050	9790	9790	9790	9790	1
560	20231220	101300	139742260	9790	9790	9790	9790	0
561	20231220	101200	139742260	9790	9790	9790	9790	10
562	20231220	101100	139644360	9790	9790	9790	9790	1
563	20231220	101000	139634570	9790	9790	9790	9790	0
564	20231220	100900	139634570	9790	9740	9790	9740	107
565	20231220	100800	138591110	9700	9700	9700	9700	11
566	20231220	100700	138484410	9700	9700	9700	9700	15
567	20231220	100600	138338910	9700	9700	9700	9700	0
568	20231220	100500	138338910	9700	9700	9700	9700	40
569	20231220	100400	137950910	9700	9700	9700	9700	0
570	20231220	100300	137950910	9700	9700	9700	9700	5
571	20231220	100200	137902410	9690	9690	9690	9690	0
572	20231220	100100	137902410	9690	9690	9690	9690	0
573	20231220	100000	137902410	9690	9690	9690	9690	0
574	20231220	095900	137902410	9690	9710	9710	9690	332
575	20231220	095800	134682830	9800	9800	9800	9800	0
576	20231220	095700	134682830	9800	9800	9800	9800	0
577	20231220	095600	134682830	9800	9800	9800	9800	0
578	20231220	095500	134682830	9800	9800	9800	9800	0
579	20231220	095400	134682830	9800	9740	9800	9740	209
580	20231220	095300	132641310	9740	9730	9740	9730	35
581	20231220	095200	132300710	9680	9690	9690	9680	371
582	20231220	095100	128708580	9730	9730	9730	9730	0
583	20231220	095000	128708580	9730	9730	9730	9730	1
584	20231220	094900	128698850	9690	9690	9690	9690	25
585	20231220	094800	128456600	9680	9680	9680	9680	0
586	20231220	094700	128456600	9680	9680	9680	9680	50
587	20231220	094600	127972600	9690	9710	9710	9690	810
588	20231220	094500	120122040	9710	9730	9730	9710	915
589	20231220	094400	111227640	9720	9720	9720	9720	100
590	20231220	094300	110255640	9730	9730	9730	9730	1
591	20231220	094200	110245910	9730	9740	9750	9730	1154
592	20231220	094100	99005690	9750	9750	9750	9750	25
593	20231220	094000	98761940	9750	9780	9780	9750	19
594	20231220	093900	98576620	9790	9790	9790	9790	0
595	20231220	093800	98576620	9790	9790	9790	9790	1
596	20231220	093700	98566830	9790	9750	9790	9750	3
597	20231220	093600	98537540	9750	9750	9750	9750	0
598	20231220	093500	98537540	9750	9760	9760	9750	111
599	20231220	093400	97454780	9760	9770	9770	9760	36
600	20231220	093300	97103410	9760	9770	9770	9760	11
601	20231220	093200	96995950	9800	9800	9800	9800	10
602	20231220	093100	96897950	9800	9760	9800	9760	10
603	20231220	093000	96800310	9760	9760	9760	9750	475
604	20231220	092900	92164660	9810	9810	9810	9810	0
605	20231220	092800	92164660	9810	9770	9810	9770	479
606	20231220	092700	87484170	9770	9800	9800	9770	21
607	20231220	092600	87278400	9810	9810	9810	9810	0
608	20231220	092500	87278400	9810	9810	9810	9810	0
609	20231220	092400	87278400	9810	9810	9810	9810	50
610	20231220	092300	86787900	9810	9830	9830	9810	53
611	20231220	092200	86267430	9720	9800	9840	9720	92
612	20231220	092100	85362930	9840	9800	9840	9790	210
613	20231220	092000	83302640	9800	9800	9800	9800	25
614	20231220	091900	83057640	9680	9740	9800	9680	614
615	20231220	091800	77064120	9850	9680	9850	9680	5029
616	20231220	091700	27821750	9680	9650	9700	9650	236
617	20231220	091600	25536130	9650	9690	9690	9650	122
618	20231220	091500	24354610	9610	9580	9610	9580	1208
619	20231220	091400	12749000	9580	9580	9580	9580	30
620	20231220	091300	12461600	9580	9520	9580	9520	9
621	20231220	091200	12375470	9510	9510	9510	9510	0
622	20231220	091100	12375470	9510	9510	9510	9510	1
623	20231220	091000	12365960	9510	9510	9510	9510	0
624	20231220	090900	12365960	9510	9510	9510	9510	378
625	20231220	090800	8771180	9500	9500	9500	9500	0
626	20231220	090700	8771180	9500	9500	9500	9500	4
627	20231220	090600	8733180	9500	9500	9500	9500	100
628	20231220	090500	7783180	9500	9500	9500	9500	2
629	20231220	090400	7764180	9500	9500	9500	9500	0
630	20231220	090300	7764180	9500	9590	9610	9500	170
631	20231220	090200	6139200	9610	9610	9610	9610	5
632	20231220	090100	6091150	9510	9510	9510	9510	161
633	20231220	090000	4560040	9610	9610	9610	9540	475