KissMeData/156100/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	202100	2171333600	9980	9980	9980	9980	2163
3	20231220	202000	2171333600	9980	9980	9980	9980	0
4	20231220	201900	2171333600	9980	9980	9980	9980	0
5	20231220	201800	2171333600	9980	9980	9980	9980	0
6	20231220	201700	2171333600	9980	9980	9980	9980	0
7	20231220	201600	2171333600	9980	9980	9980	9980	0
8	20231220	201500	2171333600	9980	9980	9980	9980	0
9	20231220	201400	2171333600	9980	9980	9980	9980	0
10	20231220	201300	2171333600	9980	9980	9980	9980	0
11	20231220	201200	2171333600	9980	9980	9980	9980	0
12	20231220	201100	2171333600	9980	9980	9980	9980	0
13	20231220	201000	2171333600	9980	9980	9980	9980	0
14	20231220	200900	2171333600	9980	9980	9980	9980	0
15	20231220	200800	2171333600	9980	9980	9980	9980	0
16	20231220	200700	2171333600	9980	9980	9980	9980	0
17	20231220	200600	2171333600	9980	9980	9980	9980	0
18	20231220	200500	2171333600	9980	9980	9980	9980	0
19	20231220	200400	2171333600	9980	9980	9980	9980	0
20	20231220	200300	2171333600	9980	9980	9980	9980	0
21	20231220	200200	2171333600	9980	9980	9980	9980	0
22	20231220	200100	2171333600	9980	9980	9980	9980	0
23	20231220	200000	2171333600	9980	9980	9980	9980	0
24	20231220	195900	2171333600	9980	9980	9980	9980	0
25	20231220	195800	2171333600	9980	9980	9980	9980	0
26	20231220	195700	2171333600	9980	9980	9980	9980	0
27	20231220	195600	2171333600	9980	9980	9980	9980	0
28	20231220	195500	2171333600	9980	9980	9980	9980	0
29	20231220	195400	2171333600	9980	9980	9980	9980	0
30	20231220	195300	2171333600	9980	9980	9980	9980	0
31	20231220	195200	2171333600	9980	9980	9980	9980	0
32	20231220	195100	2171333600	9980	9980	9980	9980	2163
33	20231220	195000	2171333600	9980	9980	9980	9980	0
34	20231220	194900	2171333600	9980	9980	9980	9980	0
35	20231220	194800	2171333600	9980	9980	9980	9980	0
36	20231220	194700	2171333600	9980	9980	9980	9980	0
37	20231220	194600	2171333600	9980	9980	9980	9980	0
38	20231220	194500	2171333600	9980	9980	9980	9980	0
39	20231220	194400	2171333600	9980	9980	9980	9980	0
40	20231220	194300	2171333600	9980	9980	9980	9980	0
41	20231220	194200	2171333600	9980	9980	9980	9980	0
42	20231220	194100	2171333600	9980	9980	9980	9980	0
43	20231220	194000	2171333600	9980	9980	9980	9980	0
44	20231220	193900	2171333600	9980	9980	9980	9980	0
45	20231220	193800	2171333600	9980	9980	9980	9980	0
46	20231220	193700	2171333600	9980	9980	9980	9980	0
47	20231220	193600	2171333600	9980	9980	9980	9980	0
48	20231220	193500	2171333600	9980	9980	9980	9980	0
49	20231220	193400	2171333600	9980	9980	9980	9980	0
50	20231220	193300	2171333600	9980	9980	9980	9980	0
51	20231220	193200	2171333600	9980	9980	9980	9980	0
52	20231220	193100	2171333600	9980	9980	9980	9980	0
53	20231220	193000	2171333600	9980	9980	9980	9980	0
54	20231220	192900	2171333600	9980	9980	9980	9980	0
55	20231220	192800	2171333600	9980	9980	9980	9980	0
56	20231220	192700	2171333600	9980	9980	9980	9980	0
57	20231220	192600	2171333600	9980	9980	9980	9980	0
58	20231220	192500	2171333600	9980	9980	9980	9980	0
59	20231220	192400	2171333600	9980	9980	9980	9980	0
60	20231220	192300	2171333600	9980	9980	9980	9980	0
61	20231220	192200	2171333600	9980	9980	9980	9980	0
62	20231220	192100	2171333600	9980	9980	9980	9980	2163
63	20231220	192000	2171333600	9980	9980	9980	9980	0
64	20231220	191900	2171333600	9980	9980	9980	9980	0
65	20231220	191800	2171333600	9980	9980	9980	9980	0
66	20231220	191700	2171333600	9980	9980	9980	9980	0
67	20231220	191600	2171333600	9980	9980	9980	9980	0
68	20231220	191500	2171333600	9980	9980	9980	9980	0
69	20231220	191400	2171333600	9980	9980	9980	9980	0
70	20231220	191300	2171333600	9980	9980	9980	9980	0
71	20231220	191200	2171333600	9980	9980	9980	9980	0
72	20231220	191100	2171333600	9980	9980	9980	9980	0
73	20231220	191000	2171333600	9980	9980	9980	9980	0
74	20231220	190900	2171333600	9980	9980	9980	9980	0
75	20231220	190800	2171333600	9980	9980	9980	9980	0
76	20231220	190700	2171333600	9980	9980	9980	9980	0
77	20231220	190600	2171333600	9980	9980	9980	9980	0
78	20231220	190500	2171333600	9980	9980	9980	9980	0
79	20231220	190400	2171333600	9980	9980	9980	9980	0
80	20231220	190300	2171333600	9980	9980	9980	9980	0
81	20231220	190200	2171333600	9980	9980	9980	9980	0
82	20231220	190100	2171333600	9980	9980	9980	9980	0
83	20231220	190000	2171333600	9980	9980	9980	9980	0
84	20231220	185900	2171333600	9980	9980	9980	9980	0
85	20231220	185800	2171333600	9980	9980	9980	9980	0
86	20231220	185700	2171333600	9980	9980	9980	9980	0
87	20231220	185600	2171333600	9980	9980	9980	9980	0
88	20231220	185500	2171333600	9980	9980	9980	9980	0
89	20231220	185400	2171333600	9980	9980	9980	9980	0
90	20231220	185300	2171333600	9980	9980	9980	9980	0
91	20231220	185200	2171333600	9980	9980	9980	9980	0
92	20231220	185100	2171333600	9980	9980	9980	9980	2163
93	20231220	185000	2171333600	9980	9980	9980	9980	0
94	20231220	184900	2171333600	9980	9980	9980	9980	0
95	20231220	184800	2171333600	9980	9980	9980	9980	0
96	20231220	184700	2171333600	9980	9980	9980	9980	0
97	20231220	184600	2171333600	9980	9980	9980	9980	0
98	20231220	184500	2171333600	9980	9980	9980	9980	0
99	20231220	184400	2171333600	9980	9980	9980	9980	0
100	20231220	184300	2171333600	9980	9980	9980	9980	0
101	20231220	184200	2171333600	9980	9980	9980	9980	0
102	20231220	184100	2171333600	9980	9980	9980	9980	0
103	20231220	184000	2171333600	9980	9980	9980	9980	0
104	20231220	183900	2171333600	9980	9980	9980	9980	0
105	20231220	183800	2171333600	9980	9980	9980	9980	0
106	20231220	183700	2171333600	9980	9980	9980	9980	0
107	20231220	183600	2171333600	9980	9980	9980	9980	0
108	20231220	183500	2171333600	9980	9980	9980	9980	0
109	20231220	183400	2171333600	9980	9980	9980	9980	0
110	20231220	183300	2171333600	9980	9980	9980	9980	0
111	20231220	183200	2171333600	9980	9980	9980	9980	0
112	20231220	183100	2171333600	9980	9980	9980	9980	0
113	20231220	183000	2171333600	9980	9980	9980	9980	0
114	20231220	182900	2171333600	9980	9980	9980	9980	0
115	20231220	182800	2171333600	9980	9980	9980	9980	0
116	20231220	182700	2171333600	9980	9980	9980	9980	0
117	20231220	182600	2171333600	9980	9980	9980	9980	0
118	20231220	182500	2171333600	9980	9980	9980	9980	0
119	20231220	182400	2171333600	9980	9980	9980	9980	0
120	20231220	182300	2171333600	9980	9980	9980	9980	0
121	20231220	182200	2171333600	9980	9980	9980	9980	0
122	20231220	182100	2171333600	9980	9980	9980	9980	2163
123	20231220	182000	2171333600	9980	9980	9980	9980	0
124	20231220	181900	2171333600	9980	9980	9980	9980	0
125	20231220	181800	2171333600	9980	9980	9980	9980	0
126	20231220	181700	2171333600	9980	9980	9980	9980	0
127	20231220	181600	2171333600	9980	9980	9980	9980	0
128	20231220	181500	2171333600	9980	9980	9980	9980	0
129	20231220	181400	2171333600	9980	9980	9980	9980	0
130	20231220	181300	2171333600	9980	9980	9980	9980	0
131	20231220	181200	2171333600	9980	9980	9980	9980	0
132	20231220	181100	2171333600	9980	9980	9980	9980	0
133	20231220	181000	2171333600	9980	9980	9980	9980	0
134	20231220	180900	2171333600	9980	9980	9980	9980	0
135	20231220	180800	2171333600	9980	9980	9980	9980	0
136	20231220	180700	2171333600	9980	9980	9980	9980	0
137	20231220	180600	2171333600	9980	9980	9980	9980	0
138	20231220	180500	2171333600	9980	9980	9980	9980	0
139	20231220	180400	2171333600	9980	9980	9980	9980	0
140	20231220	180300	2171333600	9980	9980	9980	9980	0
141	20231220	180200	2171333600	9980	9980	9980	9980	0
142	20231220	180100	2171333600	9980	9980	9980	9980	0
143	20231220	180000	2171333600	9980	9980	9980	9980	0
144	20231220	175900	2171333600	9980	9980	9980	9980	0
145	20231220	175800	2171333600	9980	9980	9980	9980	0
146	20231220	175700	2171333600	9980	9980	9980	9980	0
147	20231220	175600	2171333600	9980	9980	9980	9980	0
148	20231220	175500	2171333600	9980	9980	9980	9980	0
149	20231220	175400	2171333600	9980	9980	9980	9980	0
150	20231220	175300	2171333600	9980	9980	9980	9980	0
151	20231220	175200	2171333600	9980	9980	9980	9980	0
152	20231220	175100	2171333600	9980	9980	9980	9980	2163
153	20231220	175000	2171333600	9980	9980	9980	9980	0
154	20231220	174900	2171333600	9980	9980	9980	9980	0
155	20231220	174800	2171333600	9980	9980	9980	9980	0
156	20231220	174700	2171333600	9980	9980	9980	9980	0
157	20231220	174600	2171333600	9980	9980	9980	9980	0
158	20231220	174500	2171333600	9980	9980	9980	9980	0
159	20231220	174400	2171333600	9980	9980	9980	9980	0
160	20231220	174300	2171333600	9980	9980	9980	9980	0
161	20231220	174200	2171333600	9980	9980	9980	9980	0
162	20231220	174100	2171333600	9980	9980	9980	9980	0
163	20231220	174000	2171333600	9980	9980	9980	9980	0
164	20231220	173900	2171333600	9980	9980	9980	9980	0
165	20231220	173800	2171333600	9980	9980	9980	9980	0
166	20231220	173700	2171333600	9980	9980	9980	9980	0
167	20231220	173600	2171333600	9980	9980	9980	9980	0
168	20231220	173500	2171333600	9980	9980	9980	9980	0
169	20231220	173400	2171333600	9980	9980	9980	9980	0
170	20231220	173300	2171333600	9980	9980	9980	9980	0
171	20231220	173200	2171333600	9980	9980	9980	9980	0
172	20231220	173100	2171333600	9980	9980	9980	9980	0
173	20231220	173000	2171333600	9980	9980	9980	9980	0
174	20231220	172900	2171333600	9980	9980	9980	9980	0
175	20231220	172800	2171333600	9980	9980	9980	9980	0
176	20231220	172700	2171333600	9980	9980	9980	9980	0
177	20231220	172600	2171333600	9980	9980	9980	9980	0
178	20231220	172500	2171333600	9980	9980	9980	9980	0
179	20231220	172400	2171333600	9980	9980	9980	9980	0
180	20231220	172300	2171333600	9980	9980	9980	9980	0
181	20231220	172200	2171333600	9980	9980	9980	9980	0
182	20231220	172100	2171333600	9980	9980	9980	9980	2163
183	20231220	172000	2171333600	9980	9980	9980	9980	0
184	20231220	171900	2171333600	9980	9980	9980	9980	0
185	20231220	171800	2171333600	9980	9980	9980	9980	0
186	20231220	171700	2171333600	9980	9980	9980	9980	0
187	20231220	171600	2171333600	9980	9980	9980	9980	0
188	20231220	171500	2171333600	9980	9980	9980	9980	0
189	20231220	171400	2171333600	9980	9980	9980	9980	0
190	20231220	171300	2171333600	9980	9980	9980	9980	0
191	20231220	171200	2171333600	9980	9980	9980	9980	0
192	20231220	171100	2171333600	9980	9980	9980	9980	0
193	20231220	171000	2171333600	9980	9980	9980	9980	0
194	20231220	170900	2171333600	9980	9980	9980	9980	0
195	20231220	170800	2171333600	9980	9980	9980	9980	0
196	20231220	170700	2171333600	9980	9980	9980	9980	0
197	20231220	170600	2171333600	9980	9980	9980	9980	0
198	20231220	170500	2171333600	9980	9980	9980	9980	0
199	20231220	170400	2171333600	9980	9980	9980	9980	0
200	20231220	170300	2171333600	9980	9980	9980	9980	0
201	20231220	170200	2171333600	9980	9980	9980	9980	0
202	20231220	170100	2171333600	9980	9980	9980	9980	0
203	20231220	170000	2171333600	9980	9980	9980	9980	0
204	20231220	165900	2171333600	9980	9980	9980	9980	0
205	20231220	165800	2171333600	9980	9980	9980	9980	0
206	20231220	165700	2171333600	9980	9980	9980	9980	0
207	20231220	165600	2171333600	9980	9980	9980	9980	0
208	20231220	165500	2171333600	9980	9980	9980	9980	0
209	20231220	165400	2171333600	9980	9980	9980	9980	0
210	20231220	165300	2171333600	9980	9980	9980	9980	0
211	20231220	165200	2171333600	9980	9980	9980	9980	0
212	20231220	165100	2171333600	9980	9980	9980	9980	2163
213	20231220	165000	2171333600	9980	9980	9980	9980	0
214	20231220	164900	2171333600	9980	9980	9980	9980	0
215	20231220	164800	2171333600	9980	9980	9980	9980	0
216	20231220	164700	2171333600	9980	9980	9980	9980	0
217	20231220	164600	2171333600	9980	9980	9980	9980	0
218	20231220	164500	2171333600	9980	9980	9980	9980	0
219	20231220	164400	2171333600	9980	9980	9980	9980	0
220	20231220	164300	2171333600	9980	9980	9980	9980	0
221	20231220	164200	2171333600	9980	9980	9980	9980	0
222	20231220	164100	2171333600	9980	9980	9980	9980	0
223	20231220	164000	2171333600	9980	9980	9980	9980	0
224	20231220	163900	2171333600	9980	9980	9980	9980	0
225	20231220	163800	2171333600	9980	9980	9980	9980	0
226	20231220	163700	2171333600	9980	9980	9980	9980	0
227	20231220	163600	2171333600	9980	9980	9980	9980	0
228	20231220	163500	2171333600	9980	9980	9980	9980	0
229	20231220	163400	2171333600	9980	9980	9980	9980	0
230	20231220	163300	2171333600	9980	9980	9980	9980	0
231	20231220	163200	2171333600	9980	9980	9980	9980	0
232	20231220	163100	2171333600	9980	9980	9980	9980	0
233	20231220	163000	2171333600	9980	9980	9980	9980	0
234	20231220	162900	2171333600	9980	9980	9980	9980	0
235	20231220	162800	2171333600	9980	9980	9980	9980	0
236	20231220	162700	2171333600	9980	9980	9980	9980	0
237	20231220	162600	2171333600	9980	9980	9980	9980	0
238	20231220	162500	2171333600	9980	9980	9980	9980	0
239	20231220	162400	2171333600	9980	9980	9980	9980	0
240	20231220	162300	2171333600	9980	9980	9980	9980	0
241	20231220	162200	2171333600	9980	9980	9980	9980	0
242	20231220	162100	2171333600	9980	9980	9980	9980	2163
243	20231220	162000	2171333600	9980	9980	9980	9980	0
244	20231220	161900	2171333600	9980	9980	9980	9980	0
245	20231220	161800	2171333600	9980	9980	9980	9980	0
246	20231220	161700	2171333600	9980	9980	9980	9980	0
247	20231220	161600	2171333600	9980	9980	9980	9980	0
248	20231220	161500	2171333600	9980	9980	9980	9980	0
249	20231220	161400	2171333600	9980	9980	9980	9980	0
250	20231220	161300	2171333600	9980	9980	9980	9980	0
251	20231220	161200	2171333600	9980	9980	9980	9980	0
252	20231220	161100	2171333600	9980	9980	9980	9980	0
253	20231220	161000	2171333600	9980	9980	9980	9980	0
254	20231220	160900	2171333600	9980	9980	9980	9980	0
255	20231220	160800	2171333600	9980	9980	9980	9980	0
256	20231220	160700	2171333600	9980	9980	9980	9980	0
257	20231220	160600	2171333600	9980	9980	9980	9980	0
258	20231220	160500	2171333600	9980	9980	9980	9980	0
259	20231220	160400	2171333600	9980	9980	9980	9980	0
260	20231220	160300	2171333600	9980	9980	9980	9980	0
261	20231220	160200	2171333600	9980	9980	9980	9980	0
262	20231220	160100	2171333600	9980	9980	9980	9980	0
263	20231220	160000	2171333600	9980	9980	9980	9980	0
264	20231220	155900	2171333600	9980	9980	9980	9980	0
265	20231220	155800	2171333600	9980	9980	9980	9980	0
266	20231220	155700	2171333600	9980	9980	9980	9980	0
267	20231220	155600	2171333600	9980	9980	9980	9980	0
268	20231220	155500	2171333600	9980	9980	9980	9980	0
269	20231220	155400	2171333600	9980	9980	9980	9980	0
270	20231220	155300	2171333600	9980	9980	9980	9980	0
271	20231220	155200	2171333600	9980	9980	9980	9980	0
272	20231220	155100	2171333600	9980	9980	9980	9980	2163
273	20231220	155000	2171333600	9980	9980	9980	9980	0
274	20231220	154900	2171333600	9980	9980	9980	9980	0
275	20231220	154800	2171333600	9980	9980	9980	9980	0
276	20231220	154700	2171333600	9980	9980	9980	9980	0
277	20231220	154600	2171333600	9980	9980	9980	9980	0
278	20231220	154500	2171333600	9980	9980	9980	9980	0
279	20231220	154400	2171333600	9980	9980	9980	9980	0
280	20231220	154300	2171333600	9980	9980	9980	9980	0
281	20231220	154200	2171333600	9980	9980	9980	9980	0
282	20231220	154100	2171333600	9980	9980	9980	9980	0
283	20231220	154000	2171333600	9980	9980	9980	9980	0
284	20231220	153900	2171333600	9980	9980	9980	9980	0
285	20231220	153800	2171333600	9980	9980	9980	9980	0
286	20231220	153700	2171333600	9980	9980	9980	9980	0
287	20231220	153600	2171333600	9980	9980	9980	9980	0
288	20231220	153500	2171333600	9980	9980	9980	9980	0
289	20231220	153400	2171333600	9980	9980	9980	9980	0
290	20231220	153300	2171333600	9980	9980	9980	9980	0
291	20231220	153200	2171333600	9980	9980	9980	9980	0
292	20231220	153100	2171333600	9980	9980	9980	9980	0
293	20231220	153000	2171333600	9980	9980	9980	9980	2163
294	20231220	152900	2149746860	9980	9980	9980	9980	0
295	20231220	152800	2149746860	9980	9980	9980	9980	0
296	20231220	152700	2149746860	9980	9980	9980	9980	0
297	20231220	152600	2149746860	9980	9980	9980	9980	0
298	20231220	152500	2149746860	9980	9980	9980	9980	0
299	20231220	152400	2149746860	9980	9980	9980	9980	0
300	20231220	152300	2149746860	9980	9980	9980	9980	0
301	20231220	152200	2149746860	9980	9980	9980	9980	0
302	20231220	152100	2149746860	9980	9980	9980	9980	0
303	20231220	152000	2149746860	9980	9980	9980	9980	0
304	20231220	151900	2149746860	9980	9860	9990	9860	1033
305	20231220	151800	2139456390	9920	9900	9920	9900	1002
306	20231220	151700	2129521750	9850	9900	9900	9850	109
307	20231220	151600	2128447650	9850	9890	9910	9850	502
308	20231220	151500	2123478060	9890	9840	9890	9840	52
309	20231220	151400	2122966280	9900	9890	9900	9890	110
310	20231220	151300	2121877790	9890	9840	9900	9830	536
311	20231220	151200	2116578330	9850	9850	9850	9850	0
312	20231220	151100	2116578330	9850	9850	9850	9850	1
313	20231220	151000	2116568480	9850	9830	9850	9830	11
314	20231220	150900	2116460330	9860	9860	9860	9860	1
315	20231220	150800	2116450470	9810	9810	9810	9810	336
316	20231220	150700	2113154310	9810	9810	9810	9810	0
317	20231220	150600	2113154310	9810	9810	9810	9810	59
318	20231220	150500	2112575520	9800	9800	9800	9800	150
319	20231220	150400	2111105520	9800	9800	9800	9800	20
320	20231220	150300	2110909520	9810	9810	9810	9810	0
321	20231220	150200	2110909520	9810	9810	9810	9810	3
322	20231220	150100	2110880090	9810	9810	9810	9810	238
323	20231220	150000	2108545310	9830	9830	9830	9830	3
324	20231220	145900	2108515820	9840	9840	9840	9840	13
325	20231220	145800	2108387900	9830	9830	9830	9830	0
326	20231220	145700	2108387900	9830	9830	9830	9830	1
327	20231220	145600	2108378070	9810	9820	9820	9810	159
328	20231220	145500	2106816890	9830	9830	9830	9830	0
329	20231220	145400	2106816890	9830	9860	9860	9830	271
330	20231220	145300	2104150010	9860	9860	9860	9860	50
331	20231220	145200	2103657010	9870	9870	9870	9870	40
332	20231220	145100	2103262210	9870	9920	9920	9870	206
333	20231220	145000	2101224760	9920	9940	9940	9920	1066
334	20231220	144900	2090629590	9940	9910	9940	9910	81
335	20231220	144800	2089825760	9880	9950	9950	9880	91
336	20231220	144700	2088925510	9890	9910	9910	9890	1570
337	20231220	144600	2073385470	9910	9920	9920	9910	1000
338	20231220	144500	2063469860	9920	9960	9960	9920	2651
339	20231220	144400	2037141960	9960	9960	9960	9950	1132
340	20231220	144300	2025868290	9960	10000	10000	9960	1050
341	20231220	144200	2015408290	10000	9980	10000	9960	1901
342	20231220	144100	1996421720	9990	9970	9990	9970	487
343	20231220	144000	1991562030	9900	9870	9960	9870	5724
344	20231220	143900	1934757820	9860	9820	9860	9820	1099
345	20231220	143800	1923931380	9800	9810	9810	9800	843
346	20231220	143700	1915662420	9820	9810	9820	9810	80
347	20231220	143600	1914877320	9820	9820	9820	9820	10
348	20231220	143500	1914779120	9810	9810	9810	9810	228
349	20231220	143400	1912542440	9810	9820	9830	9810	543
350	20231220	143300	1907215060	9810	9810	9810	9810	0
351	20231220	143200	1907215060	9810	9810	9810	9810	3
352	20231220	143100	1907185630	9820	9840	9840	9820	1023
353	20231220	143000	1897139350	9810	9810	9810	9810	0
354	20231220	142900	1897139350	9810	9840	9840	9810	1000
355	20231220	142800	1887321080	9930	9870	9930	9870	7360
356	20231220	142700	1814324930	9800	9850	9850	9800	2124
357	20231220	142600	1793429820	9850	9850	9850	9850	0
358	20231220	142500	1793429820	9850	9850	9850	9850	1
359	20231220	142400	1793419970	9890	9890	9890	9890	10
360	20231220	142300	1793321070	9870	9890	9890	9870	449
361	20231220	142200	1788888280	9890	9890	9890	9890	552
362	20231220	142100	1783429000	9870	9860	9870	9860	287
363	20231220	142000	1780596330	9850	9860	9860	9850	783
364	20231220	141900	1772878770	9870	9900	9900	9870	63
365	20231220	141800	1772256600	9880	9900	9900	9880	149
366	20231220	141700	1770784380	9900	9900	9900	9900	0
367	20231220	141600	1770784380	9900	9880	9900	9880	112
368	20231220	141500	1769675700	9880	9870	9880	9870	351
369	20231220	141400	1766208070	9840	9840	9840	9840	40
370	20231220	141300	1765814470	9840	9840	9840	9840	2
371	20231220	141200	1765794790	9880	9860	9880	9860	78
372	20231220	141100	1765024920	9870	9870	9870	9870	2
373	20231220	141000	1765005180	9830	9830	9830	9830	0
374	20231220	140900	1765005180	9830	9830	9830	9830	9
375	20231220	140800	1764916710	9820	9820	9820	9820	0
376	20231220	140700	1764916710	9820	9850	9860	9820	54
377	20231220	140600	1764384860	9820	9820	9820	9820	150
378	20231220	140500	1762911860	9810	9810	9820	9810	1467
379	20231220	140400	1748519960	9810	9800	9810	9800	139
380	20231220	140300	1747156380	9800	9810	9810	9800	24
381	20231220	140200	1746920960	9810	9810	9810	9810	7
382	20231220	140100	1746852290	9800	9780	9800	9780	555
383	20231220	140000	1741416590	9780	9780	9780	9780	10
384	20231220	135900	1741318790	9780	9780	9780	9780	10
385	20231220	135800	1741220990	9780	9780	9780	9780	1
386	20231220	135700	1741211210	9780	9740	9780	9740	7
387	20231220	135600	1741142990	9740	9740	9740	9740	0
388	20231220	135500	1741142990	9740	9740	9740	9740	102
389	20231220	135400	1740149510	9740	9740	9740	9740	2
390	20231220	135300	1740130030	9740	9740	9740	9740	1
391	20231220	135200	1740120290	9720	9720	9720	9720	100
392	20231220	135100	1739148290	9740	9740	9740	9740	1
393	20231220	135000	1739138550	9740	9740	9740	9740	3
394	20231220	134900	1739109330	9740	9740	9740	9740	1
395	20231220	134800	1739099590	9740	9730	9740	9730	125
396	20231220	134700	1737882110	9730	9730	9730	9730	0
397	20231220	134600	1737882110	9730	9730	9730	9730	65
398	20231220	134500	1737249660	9720	9720	9720	9720	98
399	20231220	134400	1736297100	9720	9720	9720	9720	512
400	20231220	134300	1731320460	9720	9720	9720	9720	0
401	20231220	134200	1731320460	9720	9720	9720	9720	2
402	20231220	134100	1731301020	9720	9720	9720	9720	14
403	20231220	134000	1731164940	9730	9730	9730	9730	16
404	20231220	133900	1731009260	9740	9740	9740	9740	0
405	20231220	133800	1731009260	9740	9740	9740	9740	0
406	20231220	133700	1731009260	9740	9740	9740	9740	0
407	20231220	133600	1731009260	9740	9740	9740	9740	12
408	20231220	133500	1730892380	9710	9710	9710	9710	405
409	20231220	133400	1726959830	9710	9710	9710	9710	4
410	20231220	133300	1726920990	9710	9710	9710	9710	17
411	20231220	133200	1726755920	9710	9740	9740	9710	25
412	20231220	133100	1726513140	9740	9740	9740	9740	5
413	20231220	133000	1726464440	9740	9740	9740	9740	38
414	20231220	132900	1726094320	9740	9720	9740	9700	1026
415	20231220	132800	1716140480	9720	9710	9720	9710	33
416	20231220	132700	1715819950	9700	9700	9700	9700	425
417	20231220	132600	1711697450	9700	9700	9700	9700	127
418	20231220	132500	1710465550	9700	9690	9700	9690	107
419	20231220	132400	1709427660	9700	9700	9700	9700	211
420	20231220	132300	1707380960	9690	9710	9710	9690	883
421	20231220	132200	1698818670	9720	9720	9720	9720	200
422	20231220	132100	1696874670	9720	9720	9720	9720	50
423	20231220	132000	1696388670	9740	9740	9740	9740	0
424	20231220	131900	1696388670	9740	9740	9740	9740	0
425	20231220	131800	1696388670	9740	9740	9740	9740	112
426	20231220	131700	1695297790	9740	9740	9740	9740	100
427	20231220	131600	1694323790	9740	9740	9740	9740	0
428	20231220	131500	1694323790	9740	9740	9740	9740	0
429	20231220	131400	1694323790	9740	9740	9740	9740	0
430	20231220	131300	1694323790	9740	9740	9740	9740	50
431	20231220	131200	1693836790	9740	9710	9740	9700	1726
432	20231220	131100	1677093740	9750	9750	9750	9750	0
433	20231220	131000	1677093740	9750	9750	9750	9750	1
434	20231220	130900	1677083990	9700	9700	9700	9700	0
435	20231220	130800	1677083990	9700	9700	9700	9700	100
436	20231220	130700	1676113990	9700	9720	9720	9700	200
437	20231220	130600	1674173130	9700	9700	9700	9700	100
438	20231220	130500	1673203130	9720	9720	9720	9700	2001
439	20231220	130400	1653782290	9750	9750	9750	9750	0
440	20231220	130300	1653782290	9750	9750	9750	9720	660
441	20231220	130200	1647350210	9780	9780	9780	9780	12
442	20231220	130100	1647232850	9770	9770	9770	9770	96
443	20231220	130000	1646294930	9780	9770	9780	9770	15
444	20231220	125900	1646148270	9780	9780	9780	9780	0
445	20231220	125800	1646148270	9780	9780	9780	9780	2
446	20231220	125700	1646128710	9720	9780	9780	9720	1012
447	20231220	125600	1636291950	9720	9780	9780	9720	51
448	20231220	125500	1635793230	9780	9780	9780	9780	0
449	20231220	125400	1635793230	9780	9780	9780	9780	0
450	20231220	125300	1635793230	9780	9780	9780	9780	0
451	20231220	125200	1635793230	9780	9750	9780	9750	163
452	20231220	125100	1634203900	9750	9750	9750	9750	50
453	20231220	125000	1633716400	9750	9750	9750	9750	4
454	20231220	124900	1633677400	9750	9750	9750	9750	0
455	20231220	124800	1633677400	9750	9780	9780	9750	23
456	20231220	124700	1633452760	9780	9780	9780	9780	12
457	20231220	124600	1633335400	9780	9780	9780	9780	0
458	20231220	124500	1633335400	9780	9760	9780	9760	51
459	20231220	124400	1632837130	9780	9780	9780	9780	0
460	20231220	124300	1632837130	9780	9780	9780	9780	0
461	20231220	124200	1632837130	9780	9780	9780	9780	0
462	20231220	124100	1632837130	9780	9780	9780	9780	0
463	20231220	124000	1632837130	9780	9720	9780	9710	55
464	20231220	123900	1632302860	9780	9780	9780	9780	0
465	20231220	123800	1632302860	9780	9780	9780	9780	0
466	20231220	123700	1632302860	9780	9780	9780	9780	0
467	20231220	123600	1632302860	9780	9780	9780	9780	12
468	20231220	123500	1632185500	9780	9780	9780	9780	0
469	20231220	123400	1632185500	9780	9780	9780	9780	3
470	20231220	123300	1632156160	9780	9780	9780	9780	15
471	20231220	123200	1632009460	9780	9750	9780	9750	12
472	20231220	123100	1631892190	9750	9750	9750	9750	0
473	20231220	123000	1631892190	9750	9750	9750	9750	644
474	20231220	122900	1625613190	9750	9750	9750	9750	7
475	20231220	122800	1625544940	9750	9750	9750	9750	11
476	20231220	122700	1625437690	9700	9700	9700	9700	45
477	20231220	122600	1625001190	9700	9700	9700	9700	117
478	20231220	122500	1623866290	9700	9750	9750	9700	160
479	20231220	122400	1622313790	9750	9730	9750	9700	708
480	20231220	122300	1615442590	9720	9720	9720	9720	22
481	20231220	122200	1615228750	9700	9740	9740	9700	1040
482	20231220	122100	1605135210	9750	9750	9750	9750	0
483	20231220	122000	1605135210	9750	9750	9750	9750	1003
484	20231220	121900	1595355960	9730	9740	9740	9730	772
485	20231220	121800	1587843040	9740	9750	9750	9740	392
486	20231220	121700	1584022750	9760	9780	9780	9760	10
487	20231220	121600	1583924970	9800	9800	9800	9800	22
488	20231220	121500	1583709370	9800	9750	9800	9750	5
489	20231220	121400	1583660520	9800	9800	9800	9800	256
490	20231220	121300	1581151720	9800	9800	9800	9800	11
491	20231220	121200	1581043920	9800	9800	9800	9800	11
492	20231220	121100	1580936120	9800	9800	9800	9800	0
493	20231220	121000	1580936120	9800	9800	9800	9800	0
494	20231220	120900	1580936120	9800	9800	9800	9800	4
495	20231220	120800	1580896920	9750	9750	9750	9750	5
496	20231220	120700	1580848170	9750	9750	9750	9750	0
497	20231220	120600	1580848170	9750	9750	9750	9750	50
498	20231220	120500	1580360670	9750	9770	9770	9750	240
499	20231220	120400	1578018310	9770	9770	9770	9770	0
500	20231220	120300	1578018310	9770	9770	9770	9770	0
501	20231220	120200	1578018310	9770	9770	9770	9770	96
502	20231220	120100	1577080390	9800	9800	9800	9800	23
503	20231220	120000	1576854990	9800	9800	9800	9800	0
504	20231220	115900	1576854990	9800	9800	9800	9800	0
505	20231220	115800	1576854990	9800	9800	9800	9800	100
506	20231220	115700	1575874990	9800	9800	9800	9800	0
507	20231220	115600	1575874990	9800	9800	9800	9800	0
508	20231220	115500	1575874990	9800	9800	9800	9800	10
509	20231220	115400	1575776990	9800	9800	9800	9800	1
510	20231220	115300	1575767190	9800	9800	9800	9800	0
511	20231220	115200	1575767190	9800	9800	9800	9800	11
512	20231220	115100	1575659390	9800	9800	9800	9800	10
513	20231220	115000	1575561390	9800	9800	9800	9800	0
514	20231220	114900	1575561390	9800	9790	9800	9790	21
515	20231220	114800	1575355650	9790	9790	9790	9790	0
516	20231220	114700	1575355650	9790	9790	9790	9790	0
517	20231220	114600	1575355650	9790	9780	9790	9780	41
518	20231220	114500	1574954370	9780	9780	9780	9780	3
519	20231220	114400	1574925030	9800	9800	9800	9800	0
520	20231220	114300	1574925030	9800	9800	9800	9800	51
521	20231220	114200	1574425230	9810	9810	9810	9810	0
522	20231220	114100	1574425230	9810	9810	9810	9810	2
523	20231220	114000	1574405610	9810	9810	9810	9810	900
524	20231220	113900	1565576610	9810	9810	9810	9810	300
525	20231220	113800	1562633610	9810	9810	9810	9810	2
526	20231220	113700	1562613990	9810	9810	9810	9810	11
527	20231220	113600	1562506080	9740	9750	9750	9740	100
528	20231220	113500	1561531890	9810	9740	9810	9740	33
529	20231220	113400	1561210120	9730	9730	9740	9720	44
530	20231220	113300	1560781960	9700	9700	9700	9700	0
531	20231220	113200	1560781960	9700	9700	9700	9700	0
532	20231220	113100	1560781960	9700	9660	9700	9660	169
533	20231220	113000	1559144660	9700	9660	9700	9660	166
534	20231220	112900	1557537860	9660	9660	9660	9660	194
535	20231220	112800	1555663820	9660	9710	9710	9660	2107
536	20231220	112700	1535262290	9710	9710	9710	9710	197
537	20231220	112600	1533349420	9710	9720	9800	9710	350
538	20231220	112500	1529929630	9710	9720	9720	9700	247
539	20231220	112400	1527531710	9710	9740	9740	9710	711
540	20231220	112300	1520619600	9730	9750	9750	9730	526
541	20231220	112200	1515496100	9770	9790	9790	9750	767
542	20231220	112100	1508016490	9790	9740	9850	9740	928
543	20231220	112000	1498942440	9780	9730	9780	9730	499
544	20231220	111900	1494068740	9780	9730	9780	9730	206
545	20231220	111800	1492062750	9730	9720	9730	9710	151
546	20231220	111700	1490595440	9710	9680	9710	9680	171
547	20231220	111600	1488939090	9680	9670	9680	9660	1297
548	20231220	111500	1476390220	9670	9720	9720	9670	279
549	20231220	111400	1473684380	9740	9750	9750	9690	1195
550	20231220	111300	1462069520	9730	9720	9890	9690	3440
551	20231220	111200	1428633670	9730	9790	9800	9730	3368
552	20231220	111100	1395760870	9800	9790	9830	9780	1307
553	20231220	111000	1382971160	9790	9840	9840	9790	3353
554	20231220	110900	1350086250	9850	9920	9920	9850	2500
555	20231220	110800	1325391740	9920	9930	9930	9920	267
556	20231220	110700	1322743000	9930	9930	9930	9930	277
557	20231220	110600	1319992390	9940	9940	9940	9940	93
558	20231220	110500	1319067970	9940	9950	9950	9940	93
559	20231220	110400	1318143120	9950	9990	9990	9950	1665
560	20231220	110300	1301541760	10000	10000	10000	10000	474
561	20231220	110200	1296801760	10000	10010	10010	10000	2268
562	20231220	110100	1274121440	10000	10030	10050	10000	4233
563	20231220	110000	1231766800	10040	10050	10050	10040	637
564	20231220	105900	1225370320	10050	10080	10080	10050	7154
565	20231220	105800	1153364110	10080	10140	10140	10080	385
566	20231220	105700	1149477270	10090	10180	10180	10090	5275
567	20231220	105600	1096066520	10180	10170	10180	10160	4550
568	20231220	105500	1049773400	10170	10150	10180	10150	3014
569	20231220	105400	1019158520	10140	10130	10140	10130	519
570	20231220	105300	1013899620	10130	10130	10130	10120	81
571	20231220	105200	1013079110	10120	10110	10120	10110	519
572	20231220	105100	1007831560	10130	10130	10130	10120	196
573	20231220	105000	1005847080	10120	10110	10120	10110	310
574	20231220	104900	1002710380	10110	10100	10110	10100	591
575	20231220	104800	996735500	10100	10080	10100	10080	513
576	20231220	104700	991557290	10080	10090	10090	10070	315
577	20231220	104600	988380510	10090	10070	10090	10070	291
578	20231220	104500	985446080	10070	10070	10070	10070	2
579	20231220	104400	985425940	10080	10050	10080	10050	418
580	20231220	104300	981219280	10060	10110	10110	10050	9973
581	20231220	104200	880619480	10100	10110	10120	10100	1290
582	20231220	104100	867585930	10110	10090	10110	10080	3477
583	20231220	104000	832470120	10100	10090	10100	10060	2334
584	20231220	103900	808951240	10080	10030	10100	10030	6547
585	20231220	103800	743097430	10050	10000	10050	10000	2712
586	20231220	103700	715903850	10020	10020	10020	9980	1893
587	20231220	103600	696957430	10020	9940	10030	9940	9045
588	20231220	103500	606556540	9940	9910	9940	9910	258
589	20231220	103400	603993030	9900	9900	9900	9900	0
590	20231220	103300	603993030	9900	9900	9900	9900	0
591	20231220	103200	603993030	9900	9900	9900	9900	209
592	20231220	103100	601923930	9900	9900	9900	9900	1
593	20231220	103000	601914030	9900	9880	9900	9880	963
594	20231220	102900	592386340	9880	9880	9880	9880	13
595	20231220	102800	592257900	9880	9880	9880	9880	52
596	20231220	102700	591744140	9870	9870	9870	9870	0
597	20231220	102600	591744140	9870	9870	9870	9870	100
598	20231220	102500	590757140	9890	9880	9890	9880	437
599	20231220	102400	586439470	9880	9880	9880	9880	76
600	20231220	102300	585688590	9890	9890	9890	9890	0
601	20231220	102200	585688590	9890	9890	9890	9890	0
602	20231220	102100	585688590	9890	9880	9890	9880	27
603	20231220	102000	585421590	9880	9890	9890	9880	117
604	20231220	101900	584265620	9890	9890	9890	9890	624
605	20231220	101800	578094260	9890	9890	9890	9890	300
606	20231220	101700	575127260	9890	9890	9890	9890	2
607	20231220	101600	575107480	9880	9880	9880	9880	0
608	20231220	101500	575107480	9880	9880	9880	9880	50
609	20231220	101400	574613480	9900	9900	9900	9900	67
610	20231220	101300	573950180	9900	9900	9900	9900	11
611	20231220	101200	573841280	9910	9910	9910	9910	20
612	20231220	101100	573643080	9910	9860	9910	9860	741
613	20231220	101000	566322540	9860	9860	9860	9860	0
614	20231220	100900	566322540	9860	9830	9860	9830	417
615	20231220	100800	562214770	9830	9830	9830	9830	0
616	20231220	100700	562214770	9830	9830	9830	9830	5
617	20231220	100600	562165620	9840	9840	9840	9840	0
618	20231220	100500	562165620	9840	9840	9840	9750	2413
619	20231220	100400	538517240	9840	9840	9840	9840	0
620	20231220	100300	538517240	9840	9840	9860	9840	115
621	20231220	100200	537385600	9860	9860	9860	9860	10
622	20231220	100100	537287000	9860	9860	9860	9860	12
623	20231220	100000	537168680	9840	9850	9850	9840	837
624	20231220	095900	528926460	9860	9860	9860	9860	122
625	20231220	095800	527723540	9860	9860	9860	9860	0
626	20231220	095700	527723540	9860	9860	9860	9860	15
627	20231220	095600	527575640	9850	9850	9850	9850	2
628	20231220	095500	527555940	9860	9860	9860	9860	217
629	20231220	095400	525416320	9860	9860	9860	9860	5
630	20231220	095300	525367020	9880	9880	9880	9880	25
631	20231220	095200	525120020	9850	9850	9850	9850	0
632	20231220	095100	525120020	9850	9870	9870	9850	175
633	20231220	095000	523395340	9880	9880	9880	9880	40
634	20231220	094900	523000140	9880	9880	9880	9880	12
635	20231220	094800	522881580	9870	9870	9870	9870	30
636	20231220	094700	522585480	9870	9870	9870	9870	0
637	20231220	094600	522585480	9870	9860	9870	9860	112
638	20231220	094500	521480140	9860	9860	9860	9860	54
639	20231220	094400	520947700	9870	9850	9880	9850	142
640	20231220	094300	519547690	9810	9810	9810	9810	0
641	20231220	094200	519547690	9810	9810	9810	9810	0
642	20231220	094100	519547690	9810	9830	9830	9810	4000
643	20231220	094000	480229690	9830	9830	9830	9830	0
644	20231220	093900	480229690	9830	9820	9830	9820	1755
645	20231220	093800	462984040	9800	9800	9800	9800	1002
646	20231220	093700	453164440	9820	9820	9820	9820	12
647	20231220	093600	453046600	9770	9760	9770	9760	5074
648	20231220	093500	403474120	9770	9770	9770	9770	200
649	20231220	093400	401520120	9770	9730	9770	9730	513
650	20231220	093300	396508580	9730	9730	9730	9730	1152
651	20231220	093200	385299620	9740	9760	9760	9740	2127
652	20231220	093100	364568950	9770	9770	9770	9770	1305
653	20231220	093000	351819100	9770	9800	9800	9770	1016
654	20231220	092900	341885830	9830	9830	9830	9830	26
655	20231220	092800	341630250	9830	9830	9830	9830	5
656	20231220	092700	341581100	9830	9830	9830	9830	7
657	20231220	092600	341512290	9820	9790	9830	9780	518
658	20231220	092500	336445420	9830	9790	9830	9760	124
659	20231220	092400	335233620	9790	9770	9790	9770	54
660	20231220	092300	334705960	9770	9770	9770	9770	0
661	20231220	092200	334705960	9770	9770	9770	9770	0
662	20231220	092100	334705960	9770	9770	9770	9770	12
663	20231220	092000	334588720	9770	9790	9790	9770	60
664	20231220	091900	334002440	9770	9780	9780	9770	197
665	20231220	091800	332077120	9780	9800	9800	9780	111
666	20231220	091700	330989930	9800	9840	9840	9800	583
667	20231220	091600	325264960	9860	9870	9870	9830	129
668	20231220	091500	323992030	9870	9830	9870	9830	25
669	20231220	091400	323745640	9810	9810	9820	9810	368
670	20231220	091300	320134950	9810	9810	9810	9810	11
671	20231220	091200	320027040	9750	9750	9750	9750	28
672	20231220	091100	319754040	9750	9750	9750	9750	17
673	20231220	091000	319588290	9750	9740	9750	9740	1353
674	20231220	090900	306396560	9740	9750	9750	9740	923
675	20231220	090800	297406450	9740	9740	9740	9740	2547
676	20231220	090700	272598670	9740	9700	9740	9700	665
677	20231220	090600	266144170	9700	9750	9750	9700	740
678	20231220	090500	258950710	9750	9760	9760	9750	1219
679	20231220	090400	247061890	9810	9810	9810	9790	88
680	20231220	090300	246199070	9900	9800	9900	9750	4616
681	20231220	090200	201156020	9750	9930	10000	9500	6552
682	20231220	090100	137170350	10040	9890	10050	9890	1542
683	20231220	090000	121689330	10050	10050	10050	9850	12153