KissMeData/330350/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210400	1610556200	9930	9930	9930	9930	2838
3	20231220	210300	1610556200	9930	9930	9930	9930	0
4	20231220	210200	1610556200	9930	9930	9930	9930	0
5	20231220	210100	1610556200	9930	9930	9930	9930	0
6	20231220	210000	1610556200	9930	9930	9930	9930	0
7	20231220	205900	1610556200	9930	9930	9930	9930	0
8	20231220	205800	1610556200	9930	9930	9930	9930	0
9	20231220	205700	1610556200	9930	9930	9930	9930	0
10	20231220	205600	1610556200	9930	9930	9930	9930	0
11	20231220	205500	1610556200	9930	9930	9930	9930	0
12	20231220	205400	1610556200	9930	9930	9930	9930	0
13	20231220	205300	1610556200	9930	9930	9930	9930	0
14	20231220	205200	1610556200	9930	9930	9930	9930	0
15	20231220	205100	1610556200	9930	9930	9930	9930	0
16	20231220	205000	1610556200	9930	9930	9930	9930	0
17	20231220	204900	1610556200	9930	9930	9930	9930	0
18	20231220	204800	1610556200	9930	9930	9930	9930	0
19	20231220	204700	1610556200	9930	9930	9930	9930	0
20	20231220	204600	1610556200	9930	9930	9930	9930	0
21	20231220	204500	1610556200	9930	9930	9930	9930	0
22	20231220	204400	1610556200	9930	9930	9930	9930	0
23	20231220	204300	1610556200	9930	9930	9930	9930	0
24	20231220	204200	1610556200	9930	9930	9930	9930	0
25	20231220	204100	1610556200	9930	9930	9930	9930	0
26	20231220	204000	1610556200	9930	9930	9930	9930	0
27	20231220	203900	1610556200	9930	9930	9930	9930	0
28	20231220	203800	1610556200	9930	9930	9930	9930	0
29	20231220	203700	1610556200	9930	9930	9930	9930	0
30	20231220	203600	1610556200	9930	9930	9930	9930	0
31	20231220	203500	1610556200	9930	9930	9930	9930	0
32	20231220	203400	1610556200	9930	9930	9930	9930	2838
33	20231220	203300	1610556200	9930	9930	9930	9930	0
34	20231220	203200	1610556200	9930	9930	9930	9930	0
35	20231220	203100	1610556200	9930	9930	9930	9930	0
36	20231220	203000	1610556200	9930	9930	9930	9930	0
37	20231220	202900	1610556200	9930	9930	9930	9930	0
38	20231220	202800	1610556200	9930	9930	9930	9930	0
39	20231220	202700	1610556200	9930	9930	9930	9930	0
40	20231220	202600	1610556200	9930	9930	9930	9930	0
41	20231220	202500	1610556200	9930	9930	9930	9930	0
42	20231220	202400	1610556200	9930	9930	9930	9930	0
43	20231220	202300	1610556200	9930	9930	9930	9930	0
44	20231220	202200	1610556200	9930	9930	9930	9930	0
45	20231220	202100	1610556200	9930	9930	9930	9930	0
46	20231220	202000	1610556200	9930	9930	9930	9930	0
47	20231220	201900	1610556200	9930	9930	9930	9930	0
48	20231220	201800	1610556200	9930	9930	9930	9930	0
49	20231220	201700	1610556200	9930	9930	9930	9930	0
50	20231220	201600	1610556200	9930	9930	9930	9930	0
51	20231220	201500	1610556200	9930	9930	9930	9930	0
52	20231220	201400	1610556200	9930	9930	9930	9930	0
53	20231220	201300	1610556200	9930	9930	9930	9930	0
54	20231220	201200	1610556200	9930	9930	9930	9930	0
55	20231220	201100	1610556200	9930	9930	9930	9930	0
56	20231220	201000	1610556200	9930	9930	9930	9930	0
57	20231220	200900	1610556200	9930	9930	9930	9930	0
58	20231220	200800	1610556200	9930	9930	9930	9930	0
59	20231220	200700	1610556200	9930	9930	9930	9930	0
60	20231220	200600	1610556200	9930	9930	9930	9930	0
61	20231220	200500	1610556200	9930	9930	9930	9930	0
62	20231220	200400	1610556200	9930	9930	9930	9930	2838
63	20231220	200300	1610556200	9930	9930	9930	9930	0
64	20231220	200200	1610556200	9930	9930	9930	9930	0
65	20231220	200100	1610556200	9930	9930	9930	9930	0
66	20231220	200000	1610556200	9930	9930	9930	9930	0
67	20231220	195900	1610556200	9930	9930	9930	9930	0
68	20231220	195800	1610556200	9930	9930	9930	9930	0
69	20231220	195700	1610556200	9930	9930	9930	9930	0
70	20231220	195600	1610556200	9930	9930	9930	9930	0
71	20231220	195500	1610556200	9930	9930	9930	9930	0
72	20231220	195400	1610556200	9930	9930	9930	9930	0
73	20231220	195300	1610556200	9930	9930	9930	9930	0
74	20231220	195200	1610556200	9930	9930	9930	9930	0
75	20231220	195100	1610556200	9930	9930	9930	9930	0
76	20231220	195000	1610556200	9930	9930	9930	9930	0
77	20231220	194900	1610556200	9930	9930	9930	9930	0
78	20231220	194800	1610556200	9930	9930	9930	9930	0
79	20231220	194700	1610556200	9930	9930	9930	9930	0
80	20231220	194600	1610556200	9930	9930	9930	9930	0
81	20231220	194500	1610556200	9930	9930	9930	9930	0
82	20231220	194400	1610556200	9930	9930	9930	9930	0
83	20231220	194300	1610556200	9930	9930	9930	9930	0
84	20231220	194200	1610556200	9930	9930	9930	9930	0
85	20231220	194100	1610556200	9930	9930	9930	9930	0
86	20231220	194000	1610556200	9930	9930	9930	9930	0
87	20231220	193900	1610556200	9930	9930	9930	9930	0
88	20231220	193800	1610556200	9930	9930	9930	9930	0
89	20231220	193700	1610556200	9930	9930	9930	9930	0
90	20231220	193600	1610556200	9930	9930	9930	9930	0
91	20231220	193500	1610556200	9930	9930	9930	9930	0
92	20231220	193400	1610556200	9930	9930	9930	9930	2838
93	20231220	193300	1610556200	9930	9930	9930	9930	0
94	20231220	193200	1610556200	9930	9930	9930	9930	0
95	20231220	193100	1610556200	9930	9930	9930	9930	0
96	20231220	193000	1610556200	9930	9930	9930	9930	0
97	20231220	192900	1610556200	9930	9930	9930	9930	0
98	20231220	192800	1610556200	9930	9930	9930	9930	0
99	20231220	192700	1610556200	9930	9930	9930	9930	0
100	20231220	192600	1610556200	9930	9930	9930	9930	0
101	20231220	192500	1610556200	9930	9930	9930	9930	0
102	20231220	192400	1610556200	9930	9930	9930	9930	0
103	20231220	192300	1610556200	9930	9930	9930	9930	0
104	20231220	192200	1610556200	9930	9930	9930	9930	0
105	20231220	192100	1610556200	9930	9930	9930	9930	0
106	20231220	192000	1610556200	9930	9930	9930	9930	0
107	20231220	191900	1610556200	9930	9930	9930	9930	0
108	20231220	191800	1610556200	9930	9930	9930	9930	0
109	20231220	191700	1610556200	9930	9930	9930	9930	0
110	20231220	191600	1610556200	9930	9930	9930	9930	0
111	20231220	191500	1610556200	9930	9930	9930	9930	0
112	20231220	191400	1610556200	9930	9930	9930	9930	0
113	20231220	191300	1610556200	9930	9930	9930	9930	0
114	20231220	191200	1610556200	9930	9930	9930	9930	0
115	20231220	191100	1610556200	9930	9930	9930	9930	0
116	20231220	191000	1610556200	9930	9930	9930	9930	0
117	20231220	190900	1610556200	9930	9930	9930	9930	0
118	20231220	190800	1610556200	9930	9930	9930	9930	0
119	20231220	190700	1610556200	9930	9930	9930	9930	0
120	20231220	190600	1610556200	9930	9930	9930	9930	0
121	20231220	190500	1610556200	9930	9930	9930	9930	0
122	20231220	190400	1610556200	9930	9930	9930	9930	2838
123	20231220	190300	1610556200	9930	9930	9930	9930	0
124	20231220	190200	1610556200	9930	9930	9930	9930	0
125	20231220	190100	1610556200	9930	9930	9930	9930	0
126	20231220	190000	1610556200	9930	9930	9930	9930	0
127	20231220	185900	1610556200	9930	9930	9930	9930	0
128	20231220	185800	1610556200	9930	9930	9930	9930	0
129	20231220	185700	1610556200	9930	9930	9930	9930	0
130	20231220	185600	1610556200	9930	9930	9930	9930	0
131	20231220	185500	1610556200	9930	9930	9930	9930	0
132	20231220	185400	1610556200	9930	9930	9930	9930	0
133	20231220	185300	1610556200	9930	9930	9930	9930	0
134	20231220	185200	1610556200	9930	9930	9930	9930	0
135	20231220	185100	1610556200	9930	9930	9930	9930	0
136	20231220	185000	1610556200	9930	9930	9930	9930	0
137	20231220	184900	1610556200	9930	9930	9930	9930	0
138	20231220	184800	1610556200	9930	9930	9930	9930	0
139	20231220	184700	1610556200	9930	9930	9930	9930	0
140	20231220	184600	1610556200	9930	9930	9930	9930	0
141	20231220	184500	1610556200	9930	9930	9930	9930	0
142	20231220	184400	1610556200	9930	9930	9930	9930	0
143	20231220	184300	1610556200	9930	9930	9930	9930	0
144	20231220	184200	1610556200	9930	9930	9930	9930	0
145	20231220	184100	1610556200	9930	9930	9930	9930	0
146	20231220	184000	1610556200	9930	9930	9930	9930	0
147	20231220	183900	1610556200	9930	9930	9930	9930	0
148	20231220	183800	1610556200	9930	9930	9930	9930	0
149	20231220	183700	1610556200	9930	9930	9930	9930	0
150	20231220	183600	1610556200	9930	9930	9930	9930	0
151	20231220	183500	1610556200	9930	9930	9930	9930	0
152	20231220	183400	1610556200	9930	9930	9930	9930	2838
153	20231220	183300	1610556200	9930	9930	9930	9930	0
154	20231220	183200	1610556200	9930	9930	9930	9930	0
155	20231220	183100	1610556200	9930	9930	9930	9930	0
156	20231220	183000	1610556200	9930	9930	9930	9930	0
157	20231220	182900	1610556200	9930	9930	9930	9930	0
158	20231220	182800	1610556200	9930	9930	9930	9930	0
159	20231220	182700	1610556200	9930	9930	9930	9930	0
160	20231220	182600	1610556200	9930	9930	9930	9930	0
161	20231220	182500	1610556200	9930	9930	9930	9930	0
162	20231220	182400	1610556200	9930	9930	9930	9930	0
163	20231220	182300	1610556200	9930	9930	9930	9930	0
164	20231220	182200	1610556200	9930	9930	9930	9930	0
165	20231220	182100	1610556200	9930	9930	9930	9930	0
166	20231220	182000	1610556200	9930	9930	9930	9930	0
167	20231220	181900	1610556200	9930	9930	9930	9930	0
168	20231220	181800	1610556200	9930	9930	9930	9930	0
169	20231220	181700	1610556200	9930	9930	9930	9930	0
170	20231220	181600	1610556200	9930	9930	9930	9930	0
171	20231220	181500	1610556200	9930	9930	9930	9930	0
172	20231220	181400	1610556200	9930	9930	9930	9930	0
173	20231220	181300	1610556200	9930	9930	9930	9930	0
174	20231220	181200	1610556200	9930	9930	9930	9930	0
175	20231220	181100	1610556200	9930	9930	9930	9930	0
176	20231220	181000	1610556200	9930	9930	9930	9930	0
177	20231220	180900	1610556200	9930	9930	9930	9930	0
178	20231220	180800	1610556200	9930	9930	9930	9930	0
179	20231220	180700	1610556200	9930	9930	9930	9930	0
180	20231220	180600	1610556200	9930	9930	9930	9930	0
181	20231220	180500	1610556200	9930	9930	9930	9930	0
182	20231220	180400	1610556200	9930	9930	9930	9930	2838
183	20231220	180300	1610556200	9930	9930	9930	9930	0
184	20231220	180200	1610556200	9930	9930	9930	9930	0
185	20231220	180100	1610556200	9930	9930	9930	9930	0
186	20231220	180000	1610556200	9930	9930	9930	9930	0
187	20231220	175900	1610556200	9930	9930	9930	9930	0
188	20231220	175800	1610556200	9930	9930	9930	9930	0
189	20231220	175700	1610556200	9930	9930	9930	9930	0
190	20231220	175600	1610556200	9930	9930	9930	9930	0
191	20231220	175500	1610556200	9930	9930	9930	9930	0
192	20231220	175400	1610556200	9930	9930	9930	9930	0
193	20231220	175300	1610556200	9930	9930	9930	9930	0
194	20231220	175200	1610556200	9930	9930	9930	9930	0
195	20231220	175100	1610556200	9930	9930	9930	9930	0
196	20231220	175000	1610556200	9930	9930	9930	9930	0
197	20231220	174900	1610556200	9930	9930	9930	9930	0
198	20231220	174800	1610556200	9930	9930	9930	9930	0
199	20231220	174700	1610556200	9930	9930	9930	9930	0
200	20231220	174600	1610556200	9930	9930	9930	9930	0
201	20231220	174500	1610556200	9930	9930	9930	9930	0
202	20231220	174400	1610556200	9930	9930	9930	9930	0
203	20231220	174300	1610556200	9930	9930	9930	9930	0
204	20231220	174200	1610556200	9930	9930	9930	9930	0
205	20231220	174100	1610556200	9930	9930	9930	9930	0
206	20231220	174000	1610556200	9930	9930	9930	9930	0
207	20231220	173900	1610556200	9930	9930	9930	9930	0
208	20231220	173800	1610556200	9930	9930	9930	9930	0
209	20231220	173700	1610556200	9930	9930	9930	9930	0
210	20231220	173600	1610556200	9930	9930	9930	9930	0
211	20231220	173500	1610556200	9930	9930	9930	9930	0
212	20231220	173400	1610556200	9930	9930	9930	9930	2838
213	20231220	173300	1610556200	9930	9930	9930	9930	0
214	20231220	173200	1610556200	9930	9930	9930	9930	0
215	20231220	173100	1610556200	9930	9930	9930	9930	0
216	20231220	173000	1610556200	9930	9930	9930	9930	0
217	20231220	172900	1610556200	9930	9930	9930	9930	0
218	20231220	172800	1610556200	9930	9930	9930	9930	0
219	20231220	172700	1610556200	9930	9930	9930	9930	0
220	20231220	172600	1610556200	9930	9930	9930	9930	0
221	20231220	172500	1610556200	9930	9930	9930	9930	0
222	20231220	172400	1610556200	9930	9930	9930	9930	0
223	20231220	172300	1610556200	9930	9930	9930	9930	0
224	20231220	172200	1610556200	9930	9930	9930	9930	0
225	20231220	172100	1610556200	9930	9930	9930	9930	0
226	20231220	172000	1610556200	9930	9930	9930	9930	0
227	20231220	171900	1610556200	9930	9930	9930	9930	0
228	20231220	171800	1610556200	9930	9930	9930	9930	0
229	20231220	171700	1610556200	9930	9930	9930	9930	0
230	20231220	171600	1610556200	9930	9930	9930	9930	0
231	20231220	171500	1610556200	9930	9930	9930	9930	0
232	20231220	171400	1610556200	9930	9930	9930	9930	0
233	20231220	171300	1610556200	9930	9930	9930	9930	0
234	20231220	171200	1610556200	9930	9930	9930	9930	0
235	20231220	171100	1610556200	9930	9930	9930	9930	0
236	20231220	171000	1610556200	9930	9930	9930	9930	0
237	20231220	170900	1610556200	9930	9930	9930	9930	0
238	20231220	170800	1610556200	9930	9930	9930	9930	0
239	20231220	170700	1610556200	9930	9930	9930	9930	0
240	20231220	170600	1610556200	9930	9930	9930	9930	0
241	20231220	170500	1610556200	9930	9930	9930	9930	0
242	20231220	170400	1610556200	9930	9930	9930	9930	2838
243	20231220	170300	1610556200	9930	9930	9930	9930	0
244	20231220	170200	1610556200	9930	9930	9930	9930	0
245	20231220	170100	1610556200	9930	9930	9930	9930	0
246	20231220	170000	1610556200	9930	9930	9930	9930	0
247	20231220	165900	1610556200	9930	9930	9930	9930	0
248	20231220	165800	1610556200	9930	9930	9930	9930	0
249	20231220	165700	1610556200	9930	9930	9930	9930	0
250	20231220	165600	1610556200	9930	9930	9930	9930	0
251	20231220	165500	1610556200	9930	9930	9930	9930	0
252	20231220	165400	1610556200	9930	9930	9930	9930	0
253	20231220	165300	1610556200	9930	9930	9930	9930	0
254	20231220	165200	1610556200	9930	9930	9930	9930	0
255	20231220	165100	1610556200	9930	9930	9930	9930	0
256	20231220	165000	1610556200	9930	9930	9930	9930	0
257	20231220	164900	1610556200	9930	9930	9930	9930	0
258	20231220	164800	1610556200	9930	9930	9930	9930	0
259	20231220	164700	1610556200	9930	9930	9930	9930	0
260	20231220	164600	1610556200	9930	9930	9930	9930	0
261	20231220	164500	1610556200	9930	9930	9930	9930	0
262	20231220	164400	1610556200	9930	9930	9930	9930	0
263	20231220	164300	1610556200	9930	9930	9930	9930	0
264	20231220	164200	1610556200	9930	9930	9930	9930	0
265	20231220	164100	1610556200	9930	9930	9930	9930	0
266	20231220	164000	1610556200	9930	9930	9930	9930	0
267	20231220	163900	1610556200	9930	9930	9930	9930	0
268	20231220	163800	1610556200	9930	9930	9930	9930	0
269	20231220	163700	1610556200	9930	9930	9930	9930	0
270	20231220	163600	1610556200	9930	9930	9930	9930	0
271	20231220	163500	1610556200	9930	9930	9930	9930	0
272	20231220	163400	1610556200	9930	9930	9930	9930	2838
273	20231220	163300	1610556200	9930	9930	9930	9930	0
274	20231220	163200	1610556200	9930	9930	9930	9930	0
275	20231220	163100	1610556200	9930	9930	9930	9930	0
276	20231220	163000	1610556200	9930	9930	9930	9930	0
277	20231220	162900	1610556200	9930	9930	9930	9930	0
278	20231220	162800	1610556200	9930	9930	9930	9930	0
279	20231220	162700	1610556200	9930	9930	9930	9930	0
280	20231220	162600	1610556200	9930	9930	9930	9930	0
281	20231220	162500	1610556200	9930	9930	9930	9930	0
282	20231220	162400	1610556200	9930	9930	9930	9930	0
283	20231220	162300	1610556200	9930	9930	9930	9930	0
284	20231220	162200	1610556200	9930	9930	9930	9930	0
285	20231220	162100	1610556200	9930	9930	9930	9930	0
286	20231220	162000	1610556200	9930	9930	9930	9930	0
287	20231220	161900	1610556200	9930	9930	9930	9930	0
288	20231220	161800	1610556200	9930	9930	9930	9930	0
289	20231220	161700	1610556200	9930	9930	9930	9930	0
290	20231220	161600	1610556200	9930	9930	9930	9930	0
291	20231220	161500	1610556200	9930	9930	9930	9930	0
292	20231220	161400	1610556200	9930	9930	9930	9930	0
293	20231220	161300	1610556200	9930	9930	9930	9930	0
294	20231220	161200	1610556200	9930	9930	9930	9930	0
295	20231220	161100	1610556200	9930	9930	9930	9930	0
296	20231220	161000	1610556200	9930	9930	9930	9930	0
297	20231220	160900	1610556200	9930	9930	9930	9930	0
298	20231220	160800	1610556200	9930	9930	9930	9930	0
299	20231220	160700	1610556200	9930	9930	9930	9930	0
300	20231220	160600	1610556200	9930	9930	9930	9930	0
301	20231220	160500	1610556200	9930	9930	9930	9930	0
302	20231220	160400	1610556200	9930	9930	9930	9930	2838
303	20231220	160300	1610556200	9930	9930	9930	9930	0
304	20231220	160200	1610556200	9930	9930	9930	9930	0
305	20231220	160100	1610556200	9930	9930	9930	9930	0
306	20231220	160000	1610556200	9930	9930	9930	9930	0
307	20231220	155900	1610556200	9930	9930	9930	9930	0
308	20231220	155800	1610556200	9930	9930	9930	9930	0
309	20231220	155700	1610556200	9930	9930	9930	9930	0
310	20231220	155600	1610556200	9930	9930	9930	9930	0
311	20231220	155500	1610556200	9930	9930	9930	9930	0
312	20231220	155400	1610556200	9930	9930	9930	9930	0
313	20231220	155300	1610556200	9930	9930	9930	9930	0
314	20231220	155200	1610556200	9930	9930	9930	9930	0
315	20231220	155100	1610556200	9930	9930	9930	9930	0
316	20231220	155000	1610556200	9930	9930	9930	9930	0
317	20231220	154900	1610556200	9930	9930	9930	9930	0
318	20231220	154800	1610556200	9930	9930	9930	9930	0
319	20231220	154700	1610556200	9930	9930	9930	9930	0
320	20231220	154600	1610556200	9930	9930	9930	9930	0
321	20231220	154500	1610556200	9930	9930	9930	9930	0
322	20231220	154400	1610556200	9930	9930	9930	9930	0
323	20231220	154300	1610556200	9930	9930	9930	9930	0
324	20231220	154200	1610556200	9930	9930	9930	9930	0
325	20231220	154100	1610556200	9930	9930	9930	9930	0
326	20231220	154000	1610556200	9930	9930	9930	9930	0
327	20231220	153900	1610556200	9930	9930	9930	9930	0
328	20231220	153800	1610556200	9930	9930	9930	9930	0
329	20231220	153700	1610556200	9930	9930	9930	9930	0
330	20231220	153600	1610556200	9930	9930	9930	9930	0
331	20231220	153500	1610556200	9930	9930	9930	9930	0
332	20231220	153400	1610556200	9930	9930	9930	9930	2838
333	20231220	153300	1610556200	9930	9930	9930	9930	0
334	20231220	153200	1610556200	9930	9930	9930	9930	0
335	20231220	153100	1610556200	9930	9930	9930	9930	0
336	20231220	153000	1610556200	9930	9930	9930	9930	2838
337	20231220	152900	1582374860	9940	9940	9940	9940	0
338	20231220	152800	1582374860	9940	9940	9940	9940	0
339	20231220	152700	1582374860	9940	9940	9940	9940	0
340	20231220	152600	1582374860	9940	9940	9940	9940	0
341	20231220	152500	1582374860	9940	9940	9940	9940	0
342	20231220	152400	1582374860	9940	9940	9940	9940	0
343	20231220	152300	1582374860	9940	9940	9940	9940	0
344	20231220	152200	1582374860	9940	9940	9940	9940	0
345	20231220	152100	1582374860	9940	9940	9940	9940	0
346	20231220	152000	1582374860	9940	9940	9940	9940	0
347	20231220	151900	1582374860	9940	9930	9940	9930	637
348	20231220	151800	1576047440	9920	9920	9930	9920	780
349	20231220	151700	1568306030	9920	9920	9920	9920	439
350	20231220	151600	1563951150	9910	9920	9920	9910	533
351	20231220	151500	1558666510	9920	9920	9920	9920	1379
352	20231220	151400	1544986830	9930	9930	9930	9930	467
353	20231220	151300	1540349520	9940	9940	9940	9940	111
354	20231220	151200	1539246180	9940	9940	9940	9940	118
355	20231220	151100	1538073260	9940	9950	9950	9940	246
356	20231220	151000	1535626040	9950	9940	9950	9940	125
357	20231220	150900	1534383290	9940	9940	9940	9940	70
358	20231220	150800	1533687490	9940	9940	9940	9940	2
359	20231220	150700	1533667610	9950	9940	9950	9930	376
360	20231220	150600	1529929720	9940	9930	9940	9930	546
361	20231220	150500	1524507910	9930	9930	9930	9920	200
362	20231220	150400	1522523510	9920	9930	9930	9920	1590
363	20231220	150300	1506741760	9930	9940	9940	9930	954
364	20231220	150200	1497262000	9950	9950	9950	9940	1143
365	20231220	150100	1485899300	9940	9940	9950	9940	971
366	20231220	150000	1476246560	9950	9950	9950	9950	167
367	20231220	145900	1474584910	9950	9950	9950	9940	1043
368	20231220	145800	1464216050	9950	9940	9950	9940	147
369	20231220	145700	1462754710	9950	9960	9960	9950	30
370	20231220	145600	1462456030	9950	9960	9960	9950	6040
371	20231220	145500	1402352020	9960	9960	9960	9950	499
372	20231220	145400	1397381990	9950	9960	9960	9950	28
373	20231220	145300	1397103120	9950	9960	9960	9950	405
374	20231220	145200	1393073080	9960	9960	9960	9960	131
375	20231220	145100	1391768320	9960	9970	9970	9960	129
376	20231220	145000	1390482770	9970	9970	9970	9950	103
377	20231220	144900	1389455890	9960	9960	9970	9960	204
378	20231220	144800	1387423340	9960	9960	9960	9960	141
379	20231220	144700	1386018980	9970	9970	9970	9970	0
380	20231220	144600	1386018980	9970	9970	9970	9970	0
381	20231220	144500	1386018980	9970	9970	9970	9970	50
382	20231220	144400	1385520480	9970	9960	9970	9960	40
383	20231220	144300	1385121880	9960	9960	9970	9960	209
384	20231220	144200	1383040040	9960	9970	9970	9960	62
385	20231220	144100	1382422420	9970	9960	9970	9960	501
386	20231220	144000	1377432450	9970	9950	9970	9950	103
387	20231220	143900	1376406560	9950	9950	9950	9950	862
388	20231220	143800	1367829660	9950	9950	9950	9950	102
389	20231220	143700	1366814760	9960	9970	9970	9960	11
390	20231220	143600	1366705190	9970	9970	9970	9950	217
391	20231220	143500	1364545760	9970	9960	9970	9960	100
392	20231220	143400	1363549650	9950	9960	9960	9950	262
393	20231220	143300	1360942640	9950	9950	9950	9950	219
394	20231220	143200	1358763590	9950	9950	9950	9950	490
395	20231220	143100	1353888090	9960	9960	9960	9960	21
396	20231220	143000	1353678930	9970	9970	9970	9970	10
397	20231220	142900	1353579230	9970	9960	9970	9960	349
398	20231220	142800	1350101660	9970	9960	9970	9960	840
399	20231220	142700	1341735000	9960	9960	9960	9950	156
400	20231220	142600	1340181740	9960	9960	9960	9960	21
401	20231220	142500	1339972580	9960	9960	9960	9960	40
402	20231220	142400	1339574180	9960	9960	9960	9960	220
403	20231220	142300	1337382980	9950	9960	9960	9950	564
404	20231220	142200	1331767040	9960	9980	9980	9960	1024
405	20231220	142100	1321566740	9980	9970	9980	9960	786
406	20231220	142000	1313732190	9980	9980	9980	9980	0
407	20231220	141900	1313732190	9980	9980	9980	9980	1
408	20231220	141800	1313722210	9960	9970	9970	9960	483
409	20231220	141700	1308907670	9970	9970	9970	9970	0
410	20231220	141600	1308907670	9970	9970	9970	9970	26
411	20231220	141500	1308648450	9970	9980	9980	9970	1466
412	20231220	141400	1294032380	9970	9980	9980	9970	393
413	20231220	141300	1290113240	9980	9980	9980	9980	28
414	20231220	141200	1289833800	9980	9980	9980	9980	10
415	20231220	141100	1289734000	9980	9980	9980	9980	0
416	20231220	141000	1289734000	9980	9980	9980	9980	200
417	20231220	140900	1287738000	9970	9970	9970	9970	152
418	20231220	140800	1286222560	9970	9970	9980	9970	1289
419	20231220	140700	1273368200	9970	9970	9970	9970	358
420	20231220	140600	1269798940	9970	9980	9980	9970	419
421	20231220	140500	1265621260	9970	9970	9970	9970	150
422	20231220	140400	1264125760	9970	9970	9970	9970	13
423	20231220	140300	1263996150	9970	9970	9970	9970	1051
424	20231220	140200	1253517680	9970	9960	9970	9960	3136
425	20231220	140100	1222283090	9970	9970	9970	9970	10
426	20231220	140000	1222183390	9970	9970	9970	9970	417
427	20231220	135900	1218025900	9970	9960	9970	9960	152
428	20231220	135800	1216511460	9960	9980	9980	9960	1709
429	20231220	135700	1199474470	9990	9990	9990	9990	20
430	20231220	135600	1199274670	9990	9990	9990	9990	0
431	20231220	135500	1199274670	9990	9980	9990	9980	102
432	20231220	135400	1198255710	9990	9990	9990	9990	1000
433	20231220	135300	1188265710	9980	9980	9980	9980	15
434	20231220	135200	1188116010	9980	9990	9990	9980	351
435	20231220	135100	1184613000	9990	9980	9990	9980	326
436	20231220	135000	1181359500	9980	9980	9980	9980	188
437	20231220	134900	1179483260	9990	9990	9990	9990	167
438	20231220	134800	1177814930	9990	9990	9990	9990	110
439	20231220	134700	1176716030	9990	9990	9990	9990	242
440	20231220	134600	1174298450	9980	9990	9990	9980	171
441	20231220	134500	1172590860	9990	9980	9990	9980	120
442	20231220	134400	1171392760	9990	9990	9990	9990	422
443	20231220	134300	1167176980	9980	9980	9980	9980	0
444	20231220	134200	1167176980	9980	9980	9980	9980	535
445	20231220	134100	1161837680	9990	9990	9990	9990	100
446	20231220	134000	1160838680	9990	9990	9990	9990	610
447	20231220	133900	1154744780	9990	9990	9990	9990	97
448	20231220	133800	1153775750	9990	9990	9990	9990	14
449	20231220	133700	1153635890	9990	9990	9990	9990	58
450	20231220	133600	1153056470	9990	9980	9990	9980	6
451	20231220	133500	1152996580	9980	9980	9980	9980	120
452	20231220	133400	1151798980	9980	9980	9980	9980	20
453	20231220	133300	1151599380	9980	9980	9990	9980	631
454	20231220	133200	1145301990	9980	9990	9990	9980	185
455	20231220	133100	1143454240	9990	9980	9990	9980	257
456	20231220	133000	1140886910	9980	9980	9990	9980	63
457	20231220	132900	1140258030	9980	9980	9980	9980	40
458	20231220	132800	1139858830	9980	9980	9980	9980	58
459	20231220	132700	1139279990	9980	9990	9990	9980	22
460	20231220	132600	1139060220	9980	9980	9980	9980	0
461	20231220	132500	1139060220	9980	9970	9980	9970	358
462	20231220	132400	1135487410	9980	9980	9980	9980	0
463	20231220	132300	1135487410	9980	9970	9980	9970	11
464	20231220	132200	1135377710	9970	9970	9970	9970	19
465	20231220	132100	1135188280	9960	9960	9960	9960	0
466	20231220	132000	1135188280	9960	9970	9970	9960	200
467	20231220	131900	1133195640	9970	9970	9970	9970	8
468	20231220	131800	1133115880	9970	9970	9970	9970	146
469	20231220	131700	1131660260	9970	9970	9970	9970	174
470	20231220	131600	1129925480	9970	9970	9970	9970	335
471	20231220	131500	1126585530	9970	9980	9980	9970	1089
472	20231220	131400	1115728100	9980	9980	9990	9970	4935
473	20231220	131300	1066488770	9990	10000	10000	9990	164
474	20231220	131200	1064850280	10000	10000	10000	10000	1
475	20231220	131100	1064840280	10000	10000	10000	9990	202
476	20231220	131000	1062821320	10000	10000	10000	10000	0
477	20231220	130900	1062821320	10000	10000	10000	10000	4
478	20231220	130800	1062781320	9980	9980	9980	9980	1
479	20231220	130700	1062771340	10000	10000	10000	10000	3
480	20231220	130600	1062741340	9990	9990	9990	9990	543
481	20231220	130500	1057316770	9980	9980	9990	9980	231
482	20231220	130400	1055010790	9990	9990	9990	9990	1304
483	20231220	130300	1041983830	9990	9990	9990	9990	117
484	20231220	130200	1040815000	10000	10000	10000	10000	2
485	20231220	130100	1040795000	9990	10000	10000	9990	59
486	20231220	130000	1040205580	10000	10000	10000	10000	0
487	20231220	125900	1040205580	10000	9990	10000	9990	150
488	20231220	125800	1038707070	9990	9990	9990	9990	203
489	20231220	125700	1036679100	10000	10000	10000	10000	1
490	20231220	125600	1036669100	10000	10000	10000	9990	16
491	20231220	125500	1036509200	10000	10000	10000	10000	0
492	20231220	125400	1036509200	10000	10000	10000	10000	1
493	20231220	125300	1036499200	10010	10010	10010	10010	110
494	20231220	125200	1035398100	10010	10010	10010	10010	0
495	20231220	125100	1035398100	10010	10000	10010	9990	733
496	20231220	125000	1028067380	10010	10010	10010	10010	1
497	20231220	124900	1028057370	10020	10020	10020	10020	20
498	20231220	124800	1027856970	10020	10000	10020	10000	25
499	20231220	124700	1027606950	10030	10030	10030	10030	0
500	20231220	124600	1027606950	10030	10020	10030	10020	25
501	20231220	124500	1027356380	10020	10020	10020	10020	2000
502	20231220	124400	1007316380	10020	10020	10020	10020	1
503	20231220	124300	1007306360	10020	10020	10020	10020	0
504	20231220	124200	1007306360	10020	10020	10020	10020	0
505	20231220	124100	1007306360	10020	10020	10020	10020	1
506	20231220	124000	1007296340	9990	9990	9990	9990	198
507	20231220	123900	1005318320	10020	10020	10020	10020	1
508	20231220	123800	1005308300	9990	10000	10000	9990	711
509	20231220	123700	998198600	10000	10000	10000	10000	0
510	20231220	123600	998198600	10000	10000	10000	10000	233
511	20231220	123500	995868600	10010	10000	10010	10000	124
512	20231220	123400	994628470	10010	10010	10010	10010	26
513	20231220	123300	994368210	10010	10010	10010	10010	7
514	20231220	123200	994298140	10010	10010	10010	10010	16
515	20231220	123100	994137980	10010	10010	10010	10010	39
516	20231220	123000	993747590	10000	9990	10010	9990	664
517	20231220	122900	987107680	10000	10000	10000	10000	7
518	20231220	122800	987037680	10000	9990	10000	9990	146
519	20231220	122700	985579120	9990	9990	9990	9990	0
520	20231220	122600	985579120	9990	10000	10000	9990	350
521	20231220	122500	982082120	9990	9990	9990	9990	310
522	20231220	122400	978985220	9990	9990	9990	9990	1086
523	20231220	122300	968136080	10000	10000	10000	10000	5
524	20231220	122200	968086080	10000	10000	10000	10000	50
525	20231220	122100	967586080	10000	10000	10000	10000	10
526	20231220	122000	967486080	10000	10000	10000	10000	4
527	20231220	121900	967446080	10000	10000	10000	10000	921
528	20231220	121800	958236080	10000	10000	10000	10000	131
529	20231220	121700	956926080	10020	10020	10020	10020	119
530	20231220	121600	955733700	10000	10010	10010	10000	82
531	20231220	121500	954913300	10010	10010	10010	10010	2
532	20231220	121400	954893280	10000	10000	10000	10000	67
533	20231220	121300	954223280	9990	9990	9990	9990	350
534	20231220	121200	950726780	10020	10020	10020	10020	101
535	20231220	121100	949714760	10020	10020	10020	10020	0
536	20231220	121000	949714760	10020	10020	10020	10020	2
537	20231220	120900	949694720	9990	9990	9990	9990	502
538	20231220	120800	944679740	9990	10000	10000	9990	2092
539	20231220	120700	923771210	10000	10000	10000	10000	56
540	20231220	120600	923211210	10000	10000	10000	10000	301
541	20231220	120500	920201210	10000	9990	10000	9990	130
542	20231220	120400	918902410	9990	10000	10000	9990	300
543	20231220	120300	915904410	10000	9990	10000	9990	1153
544	20231220	120200	904385850	10000	10000	10000	10000	141
545	20231220	120100	902975850	10000	9990	10000	9990	55
546	20231220	120000	902425860	9990	9990	10000	9990	31
547	20231220	115900	902115880	10000	10000	10000	10000	1445
548	20231220	115800	887665880	10000	10000	10000	10000	143
549	20231220	115700	886235880	10000	10000	10000	10000	7
550	20231220	115600	886165880	10000	10000	10000	10000	204
551	20231220	115500	884125880	10000	9990	10000	9990	581
552	20231220	115400	878316890	10000	10010	10010	10000	53
553	20231220	115300	877786860	10000	10000	10000	10000	1
554	20231220	115200	877776860	9990	9990	10000	9990	2634
555	20231220	115100	851453190	10000	10000	10000	10000	20
556	20231220	115000	851253190	10000	10000	10000	9990	324
557	20231220	114900	848013440	10000	10010	10010	10000	3793
558	20231220	114800	810074350	10030	10030	10030	10030	48
559	20231220	114700	809592910	10030	10030	10030	10030	0
560	20231220	114600	809592910	10030	10030	10030	10030	1
561	20231220	114500	809582880	10010	10010	10010	10010	0
562	20231220	114400	809582880	10010	10010	10010	10010	0
563	20231220	114300	809582880	10010	10010	10010	10010	0
564	20231220	114200	809582880	10010	10010	10010	10010	0
565	20231220	114100	809582880	10010	10010	10010	10010	103
566	20231220	114000	808551850	10010	10010	10010	10010	0
567	20231220	113900	808551850	10010	10040	10040	10010	705
568	20231220	113800	801494650	10040	10040	10040	10040	0
569	20231220	113700	801494650	10040	10020	10040	10020	502
570	20231220	113600	796464570	10040	10040	10040	10040	1
571	20231220	113500	796454530	10010	10040	10040	10010	88
572	20231220	113400	795572970	10040	10020	10040	10020	192
573	20231220	113300	793648010	10010	10010	10010	10010	150
574	20231220	113200	792146510	10010	10010	10010	10010	92
575	20231220	113100	791225590	10030	10030	10030	10030	13
576	20231220	113000	791095200	10010	10010	10010	10010	0
577	20231220	112900	791095200	10010	10010	10010	10010	0
578	20231220	112800	791095200	10010	10010	10010	10010	316
579	20231220	112700	787932040	10010	10010	10010	10010	0
580	20231220	112600	787932040	10010	10020	10020	10010	886
581	20231220	112500	779056720	10030	10030	10030	10030	192
582	20231220	112400	777130960	10040	10030	10040	10030	318
583	20231220	112300	773940250	10040	10040	10040	10040	35
584	20231220	112200	773588850	10040	10040	10040	10030	301
585	20231220	112100	770569310	10040	10040	10040	10040	10
586	20231220	112000	770468910	10040	10040	10040	10040	0
587	20231220	111900	770468910	10040	10040	10040	10040	60
588	20231220	111800	769866510	10040	10040	10040	10040	26
589	20231220	111700	769605470	10040	10040	10040	10040	70
590	20231220	111600	768902670	10050	10050	10050	10050	460
591	20231220	111500	764279670	10050	10050	10050	10050	160
592	20231220	111400	762671670	10030	10030	10030	10030	100
593	20231220	111300	761668670	10030	10030	10030	10030	54
594	20231220	111200	761127050	10030	10040	10040	10030	100
595	20231220	111100	760124010	10040	10040	10040	10040	10
596	20231220	111000	760023610	10030	10080	10080	10030	5
597	20231220	110900	759973360	10090	10090	10090	10090	13
598	20231220	110800	759842190	10090	10090	10090	10090	0
599	20231220	110700	759842190	10090	10090	10090	10090	0
600	20231220	110600	759842190	10090	10090	10090	10090	0
601	20231220	110500	759842190	10090	10090	10090	10090	4
602	20231220	110400	759801830	10100	10100	10100	10100	0
603	20231220	110300	759801830	10100	10050	10100	10050	106
604	20231220	110200	758736090	10020	10020	10050	10020	1337
605	20231220	110100	745315680	10020	10040	10040	10020	527
606	20231220	110000	740027810	10050	10060	10060	10050	361
607	20231220	105900	736399710	10060	10080	10080	10060	403
608	20231220	105800	732342640	10080	10080	10080	10080	1233
609	20231220	105700	719914000	10100	10100	10100	10100	0
610	20231220	105600	719914000	10100	10080	10100	10080	33
611	20231220	105500	719580860	10090	10090	10090	10090	72
612	20231220	105400	718854380	10090	10090	10090	10090	822
613	20231220	105300	710560400	10100	10100	10100	10100	218
614	20231220	105200	708358600	10100	10100	10100	10100	0
615	20231220	105100	708358600	10100	10100	10100	10100	1
616	20231220	105000	708348500	10090	10090	10090	10090	2
617	20231220	104900	708328320	10090	10090	10090	10090	0
618	20231220	104800	708328320	10090	10110	10110	10090	218
619	20231220	104700	706127490	10110	10110	10110	10110	46
620	20231220	104600	705662430	10100	10090	10100	10090	212
621	20231220	104500	703521250	10100	10090	10100	10090	130
622	20231220	104400	702208520	10090	10100	10100	10090	13
623	20231220	104300	702077320	10090	10090	10090	10090	150
624	20231220	104200	700563820	10090	10090	10090	10090	5
625	20231220	104100	700513370	10090	10090	10090	10090	207
626	20231220	104000	698424740	10100	10100	10100	10090	1562
627	20231220	103900	682653960	10110	10120	10120	10110	67
628	20231220	103800	681976020	10120	10100	10120	10100	465
629	20231220	103700	677270660	10120	10120	10120	10120	0
630	20231220	103600	677270660	10120	10120	10120	10120	68
631	20231220	103500	676582500	10120	10120	10120	10120	1666
632	20231220	103400	659722580	10130	10130	10130	10130	101
633	20231220	103300	658699450	10120	10130	10130	10120	46
634	20231220	103200	658233670	10120	10110	10120	10100	217
635	20231220	103100	656040590	10110	10130	10140	10110	979
636	20231220	103000	646125370	10140	10140	10140	10140	2
637	20231220	102900	646105090	10140	10120	10140	10120	2278
638	20231220	102800	623024720	10120	10100	10120	10100	1190
639	20231220	102700	610983280	10100	10110	10120	10100	3763
640	20231220	102600	572948050	10100	10090	10100	10080	2115
641	20231220	102500	551588350	10090	10070	10090	10070	421
642	20231220	102400	547344510	10070	10050	10070	10050	226
643	20231220	102300	545072690	10040	10040	10040	10040	386
644	20231220	102200	541197250	10040	10020	10050	10020	1214
645	20231220	102100	529013440	10020	10020	10020	10010	995
646	20231220	102000	519044530	10010	10020	10020	10010	416
647	20231220	101900	514876780	10020	10010	10020	10010	217
648	20231220	101800	512704110	10000	10000	10000	10000	0
649	20231220	101700	512704110	10000	10000	10000	10000	101
650	20231220	101600	511694110	10010	10000	10010	10000	449
651	20231220	101500	507204100	10000	10000	10000	10000	0
652	20231220	101400	507204100	10000	10000	10000	10000	5
653	20231220	101300	507154100	9990	9990	9990	9990	12
654	20231220	101200	507034220	9990	9990	9990	9990	1045
655	20231220	101100	496594670	9990	9990	10000	9990	1132
656	20231220	101000	485284680	9990	10000	10000	9990	2378
657	20231220	100900	461523280	10000	10000	10000	10000	30
658	20231220	100800	461223280	10000	10000	10000	10000	60
659	20231220	100700	460623280	10000	10000	10000	10000	363
660	20231220	100600	456993280	10000	9990	10000	9990	123
661	20231220	100500	455763330	9990	10000	10000	9990	3366
662	20231220	100400	422124120	10010	10010	10010	10010	34
663	20231220	100300	421783780	10000	9990	10000	9990	234
664	20231220	100200	419443940	9990	9990	9990	9990	1
665	20231220	100100	419433950	9990	10000	10000	9990	331
666	20231220	100000	416124200	10000	10000	10000	9990	320
667	20231220	095900	412924250	9990	10020	10020	9990	2283
668	20231220	095800	390080280	10020	10030	10030	10020	66
669	20231220	095700	389418950	10020	10010	10020	10010	215
670	20231220	095600	387264940	10010	10020	10020	10010	57
671	20231220	095500	386694340	10020	10030	10030	10020	13
672	20231220	095400	386564060	10030	10020	10030	10010	39
673	20231220	095300	386173180	10020	10020	10020	10020	1
674	20231220	095200	386163160	10030	10010	10030	10010	552
675	20231220	095100	380637600	10010	10010	10010	10010	130
676	20231220	095000	379336300	10000	10000	10000	10000	0
677	20231220	094900	379336300	10000	10000	10000	10000	220
678	20231220	094800	377136300	10000	10000	10000	10000	5
679	20231220	094700	377086300	10000	10010	10030	9990	2601
680	20231220	094600	351081690	10010	10010	10010	10010	179
681	20231220	094500	349289900	10010	10030	10030	10010	1443
682	20231220	094400	334839000	10030	10030	10030	10030	100
683	20231220	094300	333836000	10030	10030	10030	10030	66
684	20231220	094200	333174020	10030	10030	10030	10030	765
685	20231220	094100	325501070	10030	10030	10030	10030	1
686	20231220	094000	325491040	10040	10030	10040	10030	27
687	20231220	093900	325219980	10030	10030	10030	10030	67
688	20231220	093800	324547970	10030	10040	10040	10030	401
689	20231220	093700	320521940	10030	10030	10040	10030	144
690	20231220	093600	319077610	10030	10030	10030	10030	25
691	20231220	093500	318826860	10030	10030	10030	10030	312
692	20231220	093400	315697500	10040	10040	10040	10040	265
693	20231220	093300	313036900	10040	10040	10040	10040	110
694	20231220	093200	311932500	10040	10030	10040	10030	115
695	20231220	093100	310778050	10030	10030	10030	10030	330
696	20231220	093000	307468150	10040	10040	10040	10040	148
697	20231220	092900	305982230	10040	10040	10040	10040	310
698	20231220	092800	302869830	10040	10040	10040	10040	114
699	20231220	092700	301725270	10030	10030	10030	10030	80
700	20231220	092600	300922870	10030	10030	10030	10030	208
701	20231220	092500	298836630	10030	10040	10040	10030	562
702	20231220	092400	293194670	10030	10030	10030	10030	300
703	20231220	092300	290185670	10020	10020	10020	10020	344
704	20231220	092200	286738790	10020	10050	10060	10020	2350
705	20231220	092100	263142540	10060	10080	10080	10060	208
706	20231220	092000	261050030	10100	10100	10100	10100	300
707	20231220	091900	258020030	10100	10100	10100	10100	102
708	20231220	091800	256989830	10110	10060	10110	10060	36
709	20231220	091700	256626890	10060	10110	10110	10060	844
710	20231220	091600	248124370	10100	10100	10100	10100	441
711	20231220	091500	243670270	10080	10060	10080	10060	348
712	20231220	091400	240164250	10050	10050	10060	10050	586
713	20231220	091300	234273850	10040	10020	10040	10010	3778
714	20231220	091200	196442200	10020	10020	10020	10020	24
715	20231220	091100	196201720	10010	10020	10020	10010	1117
716	20231220	091000	185014380	10020	10020	10020	10020	763
717	20231220	090900	177369120	10060	10060	10060	10060	23
718	20231220	090800	177137740	10060	10020	10060	10000	2192
719	20231220	090700	155194770	10010	10000	10010	10000	202
720	20231220	090600	153173080	10000	10010	10010	9990	1470
721	20231220	090500	138472060	10000	10040	10040	10000	219
722	20231220	090400	136280000	9990	9990	10020	9980	1309
723	20231220	090300	123203810	9980	9990	10020	9980	976
724	20231220	090200	113445590	9980	10000	10000	9980	2462
725	20231220	090100	88863810	10010	10070	10070	10010	5309
726	20231220	090000	35536070	10100	10100	10120	10100	3309