KissMeData/036890/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	191900	1639405950	9860	9860	9860	9860	1718
3	20231211	191800	1639405950	9860	9860	9860	9860	0
4	20231211	191700	1639405950	9860	9860	9860	9860	0
5	20231211	191600	1639405950	9860	9860	9860	9860	0
6	20231211	191500	1639405950	9860	9860	9860	9860	0
7	20231211	191400	1639405950	9860	9860	9860	9860	0
8	20231211	191300	1639405950	9860	9860	9860	9860	0
9	20231211	191200	1639405950	9860	9860	9860	9860	0
10	20231211	191100	1639405950	9860	9860	9860	9860	0
11	20231211	191000	1639405950	9860	9860	9860	9860	0
12	20231211	190900	1639405950	9860	9860	9860	9860	0
13	20231211	190800	1639405950	9860	9860	9860	9860	0
14	20231211	190700	1639405950	9860	9860	9860	9860	0
15	20231211	190600	1639405950	9860	9860	9860	9860	0
16	20231211	190500	1639405950	9860	9860	9860	9860	0
17	20231211	190400	1639405950	9860	9860	9860	9860	0
18	20231211	190300	1639405950	9860	9860	9860	9860	0
19	20231211	190200	1639405950	9860	9860	9860	9860	0
20	20231211	190100	1639405950	9860	9860	9860	9860	0
21	20231211	190000	1639405950	9860	9860	9860	9860	0
22	20231211	185900	1639405950	9860	9860	9860	9860	0
23	20231211	185800	1639405950	9860	9860	9860	9860	0
24	20231211	185700	1639405950	9860	9860	9860	9860	0
25	20231211	185600	1639405950	9860	9860	9860	9860	0
26	20231211	185500	1639405950	9860	9860	9860	9860	0
27	20231211	185400	1639405950	9860	9860	9860	9860	0
28	20231211	185300	1639405950	9860	9860	9860	9860	0
29	20231211	185200	1639405950	9860	9860	9860	9860	0
30	20231211	185100	1639405950	9860	9860	9860	9860	0
31	20231211	185000	1639405950	9860	9860	9860	9860	0
32	20231211	184900	1639405950	9860	9860	9860	9860	1718
33	20231211	184800	1639405950	9860	9860	9860	9860	0
34	20231211	184700	1639405950	9860	9860	9860	9860	0
35	20231211	184600	1639405950	9860	9860	9860	9860	0
36	20231211	184500	1639405950	9860	9860	9860	9860	0
37	20231211	184400	1639405950	9860	9860	9860	9860	0
38	20231211	184300	1639405950	9860	9860	9860	9860	0
39	20231211	184200	1639405950	9860	9860	9860	9860	0
40	20231211	184100	1639405950	9860	9860	9860	9860	0
41	20231211	184000	1639405950	9860	9860	9860	9860	0
42	20231211	183900	1639405950	9860	9860	9860	9860	0
43	20231211	183800	1639405950	9860	9860	9860	9860	0
44	20231211	183700	1639405950	9860	9860	9860	9860	0
45	20231211	183600	1639405950	9860	9860	9860	9860	0
46	20231211	183500	1639405950	9860	9860	9860	9860	0
47	20231211	183400	1639405950	9860	9860	9860	9860	0
48	20231211	183300	1639405950	9860	9860	9860	9860	0
49	20231211	183200	1639405950	9860	9860	9860	9860	0
50	20231211	183100	1639405950	9860	9860	9860	9860	0
51	20231211	183000	1639405950	9860	9860	9860	9860	0
52	20231211	182900	1639405950	9860	9860	9860	9860	0
53	20231211	182800	1639405950	9860	9860	9860	9860	0
54	20231211	182700	1639405950	9860	9860	9860	9860	0
55	20231211	182600	1639405950	9860	9860	9860	9860	0
56	20231211	182500	1639405950	9860	9860	9860	9860	0
57	20231211	182400	1639405950	9860	9860	9860	9860	0
58	20231211	182300	1639405950	9860	9860	9860	9860	0
59	20231211	182200	1639405950	9860	9860	9860	9860	0
60	20231211	182100	1639405950	9860	9860	9860	9860	0
61	20231211	182000	1639405950	9860	9860	9860	9860	0
62	20231211	181900	1639405950	9860	9860	9860	9860	1718
63	20231211	181800	1639405950	9860	9860	9860	9860	0
64	20231211	181700	1639405950	9860	9860	9860	9860	0
65	20231211	181600	1639405950	9860	9860	9860	9860	0
66	20231211	181500	1639405950	9860	9860	9860	9860	0
67	20231211	181400	1639405950	9860	9860	9860	9860	0
68	20231211	181300	1639405950	9860	9860	9860	9860	0
69	20231211	181200	1639405950	9860	9860	9860	9860	0
70	20231211	181100	1639405950	9860	9860	9860	9860	0
71	20231211	181000	1639405950	9860	9860	9860	9860	0
72	20231211	180900	1639405950	9860	9860	9860	9860	0
73	20231211	180800	1639405950	9860	9860	9860	9860	0
74	20231211	180700	1639405950	9860	9860	9860	9860	0
75	20231211	180600	1639405950	9860	9860	9860	9860	0
76	20231211	180500	1639405950	9860	9860	9860	9860	0
77	20231211	180400	1639405950	9860	9860	9860	9860	0
78	20231211	180300	1639405950	9860	9860	9860	9860	0
79	20231211	180200	1639405950	9860	9860	9860	9860	0
80	20231211	180100	1639405950	9860	9860	9860	9860	0
81	20231211	180000	1639405950	9860	9860	9860	9860	0
82	20231211	175900	1639405950	9860	9860	9860	9860	0
83	20231211	175800	1639405950	9860	9860	9860	9860	0
84	20231211	175700	1639405950	9860	9860	9860	9860	0
85	20231211	175600	1639405950	9860	9860	9860	9860	0
86	20231211	175500	1639405950	9860	9860	9860	9860	0
87	20231211	175400	1639405950	9860	9860	9860	9860	0
88	20231211	175300	1639405950	9860	9860	9860	9860	0
89	20231211	175200	1639405950	9860	9860	9860	9860	0
90	20231211	175100	1639405950	9860	9860	9860	9860	0
91	20231211	175000	1639405950	9860	9860	9860	9860	0
92	20231211	174900	1639405950	9860	9860	9860	9860	1718
93	20231211	174800	1639405950	9860	9860	9860	9860	0
94	20231211	174700	1639405950	9860	9860	9860	9860	0
95	20231211	174600	1639405950	9860	9860	9860	9860	0
96	20231211	174500	1639405950	9860	9860	9860	9860	0
97	20231211	174400	1639405950	9860	9860	9860	9860	0
98	20231211	174300	1639405950	9860	9860	9860	9860	0
99	20231211	174200	1639405950	9860	9860	9860	9860	0
100	20231211	174100	1639405950	9860	9860	9860	9860	0
101	20231211	174000	1639405950	9860	9860	9860	9860	0
102	20231211	173900	1639405950	9860	9860	9860	9860	0
103	20231211	173800	1639405950	9860	9860	9860	9860	0
104	20231211	173700	1639405950	9860	9860	9860	9860	0
105	20231211	173600	1639405950	9860	9860	9860	9860	0
106	20231211	173500	1639405950	9860	9860	9860	9860	0
107	20231211	173400	1639405950	9860	9860	9860	9860	0
108	20231211	173300	1639405950	9860	9860	9860	9860	0
109	20231211	173200	1639405950	9860	9860	9860	9860	0
110	20231211	173100	1639405950	9860	9860	9860	9860	0
111	20231211	173000	1639405950	9860	9860	9860	9860	0
112	20231211	172900	1639405950	9860	9860	9860	9860	0
113	20231211	172800	1639405950	9860	9860	9860	9860	0
114	20231211	172700	1639405950	9860	9860	9860	9860	0
115	20231211	172600	1639405950	9860	9860	9860	9860	0
116	20231211	172500	1639405950	9860	9860	9860	9860	0
117	20231211	172400	1639405950	9860	9860	9860	9860	0
118	20231211	172300	1639405950	9860	9860	9860	9860	0
119	20231211	172200	1639405950	9860	9860	9860	9860	0
120	20231211	172100	1639405950	9860	9860	9860	9860	0
121	20231211	172000	1639405950	9860	9860	9860	9860	0
122	20231211	171900	1639405950	9860	9860	9860	9860	1718
123	20231211	171800	1639405950	9860	9860	9860	9860	0
124	20231211	171700	1639405950	9860	9860	9860	9860	0
125	20231211	171600	1639405950	9860	9860	9860	9860	0
126	20231211	171500	1639405950	9860	9860	9860	9860	0
127	20231211	171400	1639405950	9860	9860	9860	9860	0
128	20231211	171300	1639405950	9860	9860	9860	9860	0
129	20231211	171200	1639405950	9860	9860	9860	9860	0
130	20231211	171100	1639405950	9860	9860	9860	9860	0
131	20231211	171000	1639405950	9860	9860	9860	9860	0
132	20231211	170900	1639405950	9860	9860	9860	9860	0
133	20231211	170800	1639405950	9860	9860	9860	9860	0
134	20231211	170700	1639405950	9860	9860	9860	9860	0
135	20231211	170600	1639405950	9860	9860	9860	9860	0
136	20231211	170500	1639405950	9860	9860	9860	9860	0
137	20231211	170400	1639405950	9860	9860	9860	9860	0
138	20231211	170300	1639405950	9860	9860	9860	9860	0
139	20231211	170200	1639405950	9860	9860	9860	9860	0
140	20231211	170100	1639405950	9860	9860	9860	9860	0
141	20231211	170000	1639405950	9860	9860	9860	9860	0
142	20231211	165900	1639405950	9860	9860	9860	9860	0
143	20231211	165800	1639405950	9860	9860	9860	9860	0
144	20231211	165700	1639405950	9860	9860	9860	9860	0
145	20231211	165600	1639405950	9860	9860	9860	9860	0
146	20231211	165500	1639405950	9860	9860	9860	9860	0
147	20231211	165400	1639405950	9860	9860	9860	9860	0
148	20231211	165300	1639405950	9860	9860	9860	9860	0
149	20231211	165200	1639405950	9860	9860	9860	9860	0
150	20231211	165100	1639405950	9860	9860	9860	9860	0
151	20231211	165000	1639405950	9860	9860	9860	9860	0
152	20231211	164900	1639405950	9860	9860	9860	9860	1718
153	20231211	164800	1639405950	9860	9860	9860	9860	0
154	20231211	164700	1639405950	9860	9860	9860	9860	0
155	20231211	164600	1639405950	9860	9860	9860	9860	0
156	20231211	164500	1639405950	9860	9860	9860	9860	0
157	20231211	164400	1639405950	9860	9860	9860	9860	0
158	20231211	164300	1639405950	9860	9860	9860	9860	0
159	20231211	164200	1639405950	9860	9860	9860	9860	0
160	20231211	164100	1639405950	9860	9860	9860	9860	0
161	20231211	164000	1639405950	9860	9860	9860	9860	0
162	20231211	163900	1639405950	9860	9860	9860	9860	0
163	20231211	163800	1639405950	9860	9860	9860	9860	0
164	20231211	163700	1639405950	9860	9860	9860	9860	0
165	20231211	163600	1639405950	9860	9860	9860	9860	0
166	20231211	163500	1639405950	9860	9860	9860	9860	0
167	20231211	163400	1639405950	9860	9860	9860	9860	0
168	20231211	163300	1639405950	9860	9860	9860	9860	0
169	20231211	163200	1639405950	9860	9860	9860	9860	0
170	20231211	163100	1639405950	9860	9860	9860	9860	0
171	20231211	163000	1639405950	9860	9860	9860	9860	0
172	20231211	162900	1639405950	9860	9860	9860	9860	0
173	20231211	162800	1639405950	9860	9860	9860	9860	0
174	20231211	162700	1639405950	9860	9860	9860	9860	0
175	20231211	162600	1639405950	9860	9860	9860	9860	0
176	20231211	162500	1639405950	9860	9860	9860	9860	0
177	20231211	162400	1639405950	9860	9860	9860	9860	0
178	20231211	162300	1639405950	9860	9860	9860	9860	0
179	20231211	162200	1639405950	9860	9860	9860	9860	0
180	20231211	162100	1639405950	9860	9860	9860	9860	0
181	20231211	162000	1639405950	9860	9860	9860	9860	0
182	20231211	161900	1639405950	9860	9860	9860	9860	1718
183	20231211	161800	1639405950	9860	9860	9860	9860	0
184	20231211	161700	1639405950	9860	9860	9860	9860	0
185	20231211	161600	1639405950	9860	9860	9860	9860	0
186	20231211	161500	1639405950	9860	9860	9860	9860	0
187	20231211	161400	1639405950	9860	9860	9860	9860	0
188	20231211	161300	1639405950	9860	9860	9860	9860	0
189	20231211	161200	1639405950	9860	9860	9860	9860	0
190	20231211	161100	1639405950	9860	9860	9860	9860	0
191	20231211	161000	1639405950	9860	9860	9860	9860	0
192	20231211	160900	1639405950	9860	9860	9860	9860	0
193	20231211	160800	1639405950	9860	9860	9860	9860	0
194	20231211	160700	1639405950	9860	9860	9860	9860	0
195	20231211	160600	1639405950	9860	9860	9860	9860	0
196	20231211	160500	1639405950	9860	9860	9860	9860	0
197	20231211	160400	1639405950	9860	9860	9860	9860	0
198	20231211	160300	1639405950	9860	9860	9860	9860	0
199	20231211	160200	1639405950	9860	9860	9860	9860	0
200	20231211	160100	1639405950	9860	9860	9860	9860	0
201	20231211	160000	1639405950	9860	9860	9860	9860	0
202	20231211	155900	1639405950	9860	9860	9860	9860	0
203	20231211	155800	1639405950	9860	9860	9860	9860	0
204	20231211	155700	1639405950	9860	9860	9860	9860	0
205	20231211	155600	1639405950	9860	9860	9860	9860	0
206	20231211	155500	1639405950	9860	9860	9860	9860	0
207	20231211	155400	1639405950	9860	9860	9860	9860	0
208	20231211	155300	1639405950	9860	9860	9860	9860	0
209	20231211	155200	1639405950	9860	9860	9860	9860	0
210	20231211	155100	1639405950	9860	9860	9860	9860	0
211	20231211	155000	1639405950	9860	9860	9860	9860	0
212	20231211	154900	1639405950	9860	9860	9860	9860	1718
213	20231211	154800	1639405950	9860	9860	9860	9860	0
214	20231211	154700	1639405950	9860	9860	9860	9860	0
215	20231211	154600	1639405950	9860	9860	9860	9860	0
216	20231211	154500	1639405950	9860	9860	9860	9860	0
217	20231211	154400	1639405950	9860	9860	9860	9860	0
218	20231211	154300	1639405950	9860	9860	9860	9860	0
219	20231211	154200	1639405950	9860	9860	9860	9860	0
220	20231211	154100	1639405950	9860	9860	9860	9860	0
221	20231211	154000	1639405950	9860	9860	9860	9860	0
222	20231211	153900	1639405950	9860	9860	9860	9860	0
223	20231211	153800	1639405950	9860	9860	9860	9860	0
224	20231211	153700	1639405950	9860	9860	9860	9860	0
225	20231211	153600	1639405950	9860	9860	9860	9860	0
226	20231211	153500	1639405950	9860	9860	9860	9860	0
227	20231211	153400	1639405950	9860	9860	9860	9860	0
228	20231211	153300	1639405950	9860	9860	9860	9860	0
229	20231211	153200	1639405950	9860	9860	9860	9860	0
230	20231211	153100	1639405950	9860	9860	9860	9860	0
231	20231211	153000	1639405950	9860	9860	9860	9860	1718
232	20231211	152900	1622466470	9850	9850	9850	9850	0
233	20231211	152800	1622466470	9850	9850	9850	9850	0
234	20231211	152700	1622466470	9850	9850	9850	9850	0
235	20231211	152600	1622466470	9850	9850	9850	9850	0
236	20231211	152500	1622466470	9850	9850	9850	9850	0
237	20231211	152400	1622466470	9850	9850	9850	9850	0
238	20231211	152300	1622466470	9850	9850	9850	9850	0
239	20231211	152200	1622466470	9850	9850	9850	9850	0
240	20231211	152100	1622466470	9850	9850	9850	9850	0
241	20231211	152000	1622466470	9850	9850	9850	9850	0
242	20231211	151900	1622466470	9850	9850	9860	9840	697
243	20231211	151800	1615604760	9860	9850	9860	9850	16
244	20231211	151700	1615447110	9870	9870	9870	9870	17
245	20231211	151600	1615279320	9870	9840	9870	9840	678
246	20231211	151500	1608597770	9850	9840	9850	9840	127
247	20231211	151400	1607348020	9840	9840	9840	9820	2018
248	20231211	151300	1587504610	9850	9850	9850	9850	251
249	20231211	151200	1585032260	9860	9860	9860	9860	38
250	20231211	151100	1584657580	9860	9860	9860	9860	25
251	20231211	151000	1584411080	9860	9860	9860	9860	12
252	20231211	150900	1584292760	9860	9860	9860	9860	5
253	20231211	150800	1584243460	9850	9870	9870	9850	154
254	20231211	150700	1582725970	9870	9860	9870	9860	41
255	20231211	150600	1582321460	9850	9860	9860	9850	29
256	20231211	150500	1582035620	9870	9860	9870	9860	40
257	20231211	150400	1581641120	9860	9850	9860	9850	50
258	20231211	150300	1581148360	9860	9860	9860	9860	43
259	20231211	150200	1580724380	9840	9840	9860	9840	1127
260	20231211	150100	1569634310	9840	9840	9840	9840	114
261	20231211	150000	1568512550	9840	9830	9840	9820	100
262	20231211	145900	1567529610	9820	9830	9840	9820	183
263	20231211	145800	1565731610	9830	9830	9840	9830	289
264	20231211	145700	1562890700	9850	9830	9850	9830	433
265	20231211	145600	1558632320	9830	9850	9860	9830	279
266	20231211	145500	1555886140	9850	9850	9850	9850	2259
267	20231211	145400	1533634990	9850	9850	9860	9850	261
268	20231211	145300	1531063340	9860	9850	9860	9850	211
269	20231211	145200	1528984790	9850	9850	9850	9850	177
270	20231211	145100	1527241340	9850	9850	9860	9850	188
271	20231211	145000	1525389470	9850	9870	9870	9850	218
272	20231211	144900	1523239380	9870	9890	9900	9870	784
273	20231211	144800	1515488710	9890	9890	9890	9890	975
274	20231211	144700	1505845960	9890	9890	9890	9890	421
275	20231211	144600	1501682270	9890	9890	9890	9890	26
276	20231211	144500	1501425130	9890	9890	9890	9890	0
277	20231211	144400	1501425130	9890	9890	9890	9890	20
278	20231211	144300	1501227330	9900	9890	9900	9890	50
279	20231211	144200	1500732340	9890	9890	9890	9890	1429
280	20231211	144100	1486599530	9880	9890	9890	9880	1357
281	20231211	144000	1473180910	9890	9900	9900	9890	67
282	20231211	143900	1472518200	9900	9900	9900	9900	0
283	20231211	143800	1472518200	9900	9890	9900	9890	102
284	20231211	143700	1471508440	9890	9890	9890	9890	259
285	20231211	143600	1468946930	9890	9890	9890	9890	1
286	20231211	143500	1468937040	9900	9890	9900	9890	83
287	20231211	143400	1468116090	9900	9900	9900	9900	35
288	20231211	143300	1467769590	9900	9900	9900	9900	77
289	20231211	143200	1467007290	9900	9900	9900	9900	20
290	20231211	143100	1466809290	9900	9900	9900	9900	46
291	20231211	143000	1466353890	9900	9900	9900	9900	17
292	20231211	142900	1466185590	9900	9890	9900	9890	54
293	20231211	142800	1465651300	9900	9900	9900	9900	16
294	20231211	142700	1465492900	9900	9890	9900	9890	339
295	20231211	142600	1462139800	9890	9890	9890	9890	220
296	20231211	142500	1459964000	9900	9890	9900	9890	143
297	20231211	142400	1458549230	9890	9890	9890	9890	200
298	20231211	142300	1456571230	9900	9900	9900	9900	27
299	20231211	142200	1456303930	9900	9900	9900	9900	50
300	20231211	142100	1455808930	9900	9900	9900	9900	538
301	20231211	142000	1450482730	9900	9900	9900	9900	312
302	20231211	141900	1447393930	9900	9900	9900	9900	12
303	20231211	141800	1447275130	9900	9900	9900	9900	318
304	20231211	141700	1444126930	9890	9890	9890	9890	87
305	20231211	141600	1443266500	9900	9900	9900	9900	39
306	20231211	141500	1442880400	9900	9900	9900	9890	65
307	20231211	141400	1442236950	9900	9900	9900	9890	550
308	20231211	141300	1436797150	9890	9900	9900	9890	135
309	20231211	141200	1435461650	9900	9900	9900	9900	40
310	20231211	141100	1435065650	9900	9890	9900	9890	92
311	20231211	141000	1434155670	9900	9900	9900	9900	0
312	20231211	140900	1434155670	9900	9900	9900	9900	34
313	20231211	140800	1433819070	9890	9900	9900	9890	119
314	20231211	140700	1432642060	9900	9900	9900	9900	3
315	20231211	140600	1432612360	9890	9890	9890	9890	0
316	20231211	140500	1432612360	9890	9890	9890	9890	0
317	20231211	140400	1432612360	9890	9900	9900	9890	1119
318	20231211	140300	1421535260	9900	9890	9900	9890	476
319	20231211	140200	1416826610	9890	9890	9890	9890	344
320	20231211	140100	1413424450	9900	9900	9900	9900	0
321	20231211	140000	1413424450	9900	9900	9900	9900	5
322	20231211	135900	1413374950	9900	9900	9900	9900	3
323	20231211	135800	1413345250	9900	9890	9900	9890	407
324	20231211	135700	1409319610	9900	9900	9900	9900	1
325	20231211	135600	1409309710	9890	9890	9890	9890	0
326	20231211	135500	1409309710	9890	9890	9890	9890	0
327	20231211	135400	1409309710	9890	9890	9890	9890	105
328	20231211	135300	1408271260	9880	9880	9880	9880	0
329	20231211	135200	1408271260	9880	9890	9890	9880	2525
330	20231211	135100	1383306430	9890	9890	9890	9890	103
331	20231211	135000	1382287760	9890	9890	9890	9890	0
332	20231211	134900	1382287760	9890	9890	9890	9890	0
333	20231211	134800	1382287760	9890	9890	9890	9890	0
334	20231211	134700	1382287760	9890	9890	9890	9890	0
335	20231211	134600	1382287760	9890	9890	9890	9890	0
336	20231211	134500	1382287760	9890	9890	9890	9890	30
337	20231211	134400	1381991060	9900	9890	9900	9890	2343
338	20231211	134300	1358795770	9890	9890	9890	9890	0
339	20231211	134200	1358795770	9890	9890	9890	9890	0
340	20231211	134100	1358795770	9890	9890	9890	9890	15
341	20231211	134000	1358647420	9890	9890	9890	9890	97
342	20231211	133900	1357688090	9900	9880	9900	9880	319
343	20231211	133800	1354531710	9880	9890	9890	9870	2339
344	20231211	133700	1331414250	9890	9890	9890	9890	0
345	20231211	133600	1331414250	9890	9890	9890	9890	0
346	20231211	133500	1331414250	9890	9890	9890	9890	8
347	20231211	133400	1331335130	9900	9900	9900	9900	1
348	20231211	133300	1331325230	9890	9890	9890	9890	31
349	20231211	133200	1331018640	9890	9890	9890	9890	692
350	20231211	133100	1324174760	9890	9890	9890	9890	512
351	20231211	133000	1319111080	9890	9900	9900	9890	423
352	20231211	132900	1314927560	9890	9890	9890	9890	1000
353	20231211	132800	1305037560	9900	9900	9900	9900	0
354	20231211	132700	1305037560	9900	9900	9900	9900	0
355	20231211	132600	1305037560	9900	9900	9900	9900	2
356	20231211	132500	1305017760	9890	9890	9890	9890	207
357	20231211	132400	1302970530	9900	9900	9900	9900	30
358	20231211	132300	1302673530	9900	9900	9900	9900	112
359	20231211	132200	1301564730	9900	9900	9900	9900	3
360	20231211	132100	1301535030	9900	9910	9910	9900	373
361	20231211	132000	1297841970	9900	9900	9900	9900	1740
362	20231211	131900	1280615970	9900	9910	9910	9900	293
363	20231211	131800	1277714940	9910	9900	9910	9900	1738
364	20231211	131700	1260507460	9900	9900	9900	9900	42
365	20231211	131600	1260091660	9900	9900	9900	9900	379
366	20231211	131500	1256339560	9910	9910	9910	9910	4
367	20231211	131400	1256299920	9900	9900	9900	9900	904
368	20231211	131300	1247350320	9900	9900	9900	9900	0
369	20231211	131200	1247350320	9900	9900	9900	9900	206
370	20231211	131100	1245310920	9920	9910	9940	9910	277
371	20231211	131000	1242565400	9920	9920	9920	9920	148
372	20231211	130900	1241097240	9900	9940	9940	9900	4125
373	20231211	130800	1200248790	9920	9920	9920	9910	3503
374	20231211	130700	1165526920	9950	9940	9950	9910	2304
375	20231211	130600	1142688600	9950	9950	9950	9930	2101
376	20231211	130500	1121816530	9950	9980	9980	9950	2070
377	20231211	130400	1101191520	9990	9990	9990	9990	1
378	20231211	130300	1101181530	9990	9990	10000	9990	231
379	20231211	130200	1098873800	9990	9990	9990	9990	13
380	20231211	130100	1098743930	10000	9990	10000	9990	163
381	20231211	130000	1097115460	9990	10000	10010	9990	779
382	20231211	125900	1089329030	10000	10000	10000	10000	1306
383	20231211	125800	1076269030	9990	9980	10010	9980	3957
384	20231211	125700	1036718060	9980	9980	9990	9960	164
385	20231211	125600	1035080370	9980	9970	9980	9970	2060
386	20231211	125500	1014527370	9950	9930	9980	9930	5724
387	20231211	125400	957567930	9930	9950	9950	9930	209
388	20231211	125300	955488560	9950	9930	9950	9930	2085
389	20231211	125200	934756100	9930	9920	9940	9920	173
390	20231211	125100	933038800	9940	9940	9940	9930	192
391	20231211	125000	931130330	9940	9880	9940	9880	8425
392	20231211	124900	847763760	9890	9870	9890	9870	161
393	20231211	124800	846172970	9880	9880	9880	9880	32
394	20231211	124700	845856810	9880	9880	9880	9880	37
395	20231211	124600	845491250	9890	9860	9890	9860	981
396	20231211	124500	835813010	9870	9860	9870	9850	518
397	20231211	124400	830710330	9860	9860	9860	9860	1
398	20231211	124300	830700470	9860	9860	9860	9860	14
399	20231211	124200	830562430	9870	9870	9870	9870	0
400	20231211	124100	830562430	9870	9870	9870	9870	5
401	20231211	124000	830513080	9860	9860	9860	9860	0
402	20231211	123900	830513080	9860	9860	9860	9860	278
403	20231211	123800	827772000	9850	9860	9860	9850	51
404	20231211	123700	827269630	9860	9850	9860	9850	43
405	20231211	123600	826845660	9860	9860	9860	9850	27
406	20231211	123500	826579530	9860	9860	9860	9860	169
407	20231211	123400	824913190	9870	9870	9870	9870	147
408	20231211	123300	823462300	9870	9870	9870	9870	5
409	20231211	123200	823412950	9890	9880	9890	9880	112
410	20231211	123100	822305320	9890	9890	9890	9890	20
411	20231211	123000	822107520	9870	9870	9870	9870	0
412	20231211	122900	822107520	9870	9870	9870	9870	200
413	20231211	122800	820133520	9870	9870	9870	9870	1
414	20231211	122700	820123650	9870	9870	9870	9870	47
415	20231211	122600	819659760	9880	9880	9880	9880	0
416	20231211	122500	819659760	9880	9880	9880	9880	0
417	20231211	122400	819659760	9880	9880	9880	9880	0
418	20231211	122300	819659760	9880	9870	9880	9870	597
419	20231211	122200	813761450	9870	9870	9870	9870	20
420	20231211	122100	813564050	9880	9880	9880	9880	0
421	20231211	122000	813564050	9880	9880	9880	9880	0
422	20231211	121900	813564050	9880	9880	9880	9880	502
423	20231211	121800	808604290	9870	9870	9870	9870	14
424	20231211	121700	808466110	9880	9880	9880	9880	150
425	20231211	121600	806984110	9880	9870	9880	9870	20
426	20231211	121500	806786570	9870	9870	9870	9870	0
427	20231211	121400	806786570	9870	9860	9870	9860	204
428	20231211	121300	804775080	9860	9860	9860	9860	52
429	20231211	121200	804262360	9860	9840	9860	9840	1964
430	20231211	121100	784924760	9820	9820	9820	9820	0
431	20231211	121000	784924760	9820	9820	9820	9820	0
432	20231211	120900	784924760	9820	9830	9830	9820	63
433	20231211	120800	784306080	9840	9840	9840	9840	0
434	20231211	120700	784306080	9840	9840	9840	9840	0
435	20231211	120600	784306080	9840	9840	9840	9840	0
436	20231211	120500	784306080	9840	9830	9840	9820	470
437	20231211	120400	779690040	9830	9840	9840	9830	84
438	20231211	120300	778864120	9840	9830	9840	9830	75
439	20231211	120200	778126570	9840	9840	9840	9840	5
440	20231211	120100	778077370	9840	9840	9840	9840	10
441	20231211	120000	777978970	9840	9840	9840	9840	18
442	20231211	115900	777801850	9840	9840	9840	9840	21
443	20231211	115800	777595210	9840	9840	9840	9840	2
444	20231211	115700	777575530	9850	9850	9850	9850	32
445	20231211	115600	777260330	9850	9850	9850	9850	38
446	20231211	115500	776886030	9850	9850	9850	9850	1
447	20231211	115400	776876180	9850	9850	9850	9850	0
448	20231211	115300	776876180	9850	9850	9860	9850	2279
449	20231211	115200	754427870	9860	9860	9860	9860	9
450	20231211	115100	754339130	9850	9860	9860	9850	41
451	20231211	115000	753934880	9860	9860	9860	9860	20
452	20231211	114900	753737680	9870	9870	9870	9870	0
453	20231211	114800	753737680	9870	9870	9870	9870	28
454	20231211	114700	753461320	9870	9860	9870	9860	58
455	20231211	114600	752889320	9870	9870	9870	9870	1
456	20231211	114500	752879450	9870	9870	9870	9870	171
457	20231211	114400	751191680	9870	9870	9870	9870	282
458	20231211	114300	748408340	9870	9880	9880	9870	221
459	20231211	114200	746227060	9870	9870	9870	9870	23
460	20231211	114100	746000050	9870	9870	9870	9870	100
461	20231211	114000	745013050	9880	9870	9880	9870	60
462	20231211	113900	744420770	9880	9880	9880	9880	2
463	20231211	113800	744401010	9880	9880	9880	9880	0
464	20231211	113700	744401010	9880	9880	9880	9880	0
465	20231211	113600	744401010	9880	9880	9880	9880	10
466	20231211	113500	744302210	9880	9870	9880	9870	105
467	20231211	113400	743265810	9880	9870	9880	9870	102
468	20231211	113300	742259040	9880	9880	9880	9880	11
469	20231211	113200	742150360	9880	9880	9880	9870	592
470	20231211	113100	736306400	9880	9880	9880	9880	20
471	20231211	113000	736108800	9880	9880	9880	9880	2
472	20231211	112900	736089040	9880	9880	9880	9880	15
473	20231211	112800	735940840	9870	9870	9870	9870	0
474	20231211	112700	735940840	9870	9870	9870	9870	858
475	20231211	112600	727472380	9870	9890	9890	9870	2319
476	20231211	112500	704539830	9900	9900	9900	9900	0
477	20231211	112400	704539830	9900	9890	9900	9890	43
478	20231211	112300	704114550	9890	9900	9900	9890	62
479	20231211	112200	703501250	9890	9910	9910	9890	2902
480	20231211	112100	674764070	9910	9920	9920	9910	3724
481	20231211	112000	637826990	9930	9930	9930	9930	30
482	20231211	111900	637529090	9930	9930	9930	9930	6
483	20231211	111800	637469510	9930	9930	9930	9930	566
484	20231211	111700	631849130	9940	9930	9940	9930	22
485	20231211	111600	631630650	9930	9930	9930	9920	879
486	20231211	111500	622904830	9920	9920	9920	9920	89
487	20231211	111400	622021950	9920	9930	9930	9920	485
488	20231211	111300	617206970	9930	9930	9930	9930	248
489	20231211	111200	614744330	9930	9930	9930	9930	100
490	20231211	111100	613751330	9930	9940	9940	9930	1522
491	20231211	111000	598634690	9940	9940	9940	9940	771
492	20231211	110900	590970950	9930	9940	9940	9930	54
493	20231211	110800	590434390	9940	9940	9940	9930	2004
494	20231211	110700	570515330	9930	9910	9930	9910	1775
495	20231211	110600	552895910	9920	9910	9920	9910	373
496	20231211	110500	549199470	9910	9900	9910	9900	355
497	20231211	110400	545681430	9910	9910	9910	9900	37
498	20231211	110300	545314790	9900	9900	9910	9900	14
499	20231211	110200	545176170	9900	9890	9920	9890	2588
500	20231211	110100	519554640	9890	9860	9890	9860	2011
501	20231211	110000	499700790	9850	9850	9860	9850	1021
502	20231211	105900	489641520	9850	9840	9850	9840	687
503	20231211	105800	482881370	9830	9820	9830	9820	496
504	20231211	105700	478007690	9830	9830	9830	9820	8
505	20231211	105600	477929100	9830	9820	9830	9820	58
506	20231211	105500	477359430	9830	9830	9830	9830	22
507	20231211	105400	477143170	9830	9840	9840	9830	21
508	20231211	105300	476936680	9840	9840	9840	9830	296
509	20231211	105200	474026410	9840	9840	9840	9830	11
510	20231211	105100	473918180	9830	9840	9840	9830	246
511	20231211	105000	471499970	9830	9830	9830	9830	10
512	20231211	104900	471401670	9850	9840	9850	9830	685
513	20231211	104800	464661730	9840	9830	9840	9830	26
514	20231211	104700	464406100	9840	9840	9840	9840	5
515	20231211	104600	464356900	9830	9840	9840	9830	58
516	20231211	104500	463786680	9840	9830	9840	9830	68
517	20231211	104400	463118160	9840	9850	9850	9840	35
518	20231211	104300	462773660	9840	9840	9840	9840	10
519	20231211	104200	462675260	9840	9840	9840	9840	296
520	20231211	104100	459762620	9840	9840	9840	9840	431
521	20231211	104000	455521580	9840	9830	9840	9830	190
522	20231211	103900	453653550	9830	9820	9830	9820	695
523	20231211	103800	446825450	9810	9810	9810	9810	270
524	20231211	103700	444176750	9810	9820	9820	9810	29
525	20231211	103600	443891980	9820	9820	9820	9810	853
526	20231211	103500	435523800	9820	9830	9830	9810	139
527	20231211	103400	434159440	9830	9820	9830	9820	251
528	20231211	103300	431694320	9830	9830	9830	9830	11
529	20231211	103200	431586190	9830	9830	9830	9830	15
530	20231211	103100	431438740	9830	9830	9830	9830	255
531	20231211	103000	428932090	9830	9830	9830	9830	47
532	20231211	102900	428470080	9830	9830	9830	9830	98
533	20231211	102800	427506740	9830	9830	9850	9830	60
534	20231211	102700	426916760	9830	9830	9830	9830	0
535	20231211	102600	426916760	9830	9830	9830	9830	537
536	20231211	102500	421638050	9820	9830	9830	9820	655
537	20231211	102400	415202650	9830	9840	9840	9830	132
538	20231211	102300	413904000	9840	9840	9860	9840	383
539	20231211	102200	410133390	9840	9820	9840	9820	957
540	20231211	102100	400722450	9820	9820	9820	9810	1191
541	20231211	102000	389037460	9830	9790	9830	9790	2198
542	20231211	101900	367499470	9780	9760	9780	9760	1474
543	20231211	101800	353091090	9760	9760	9760	9760	390
544	20231211	101700	349284690	9750	9750	9750	9750	646
545	20231211	101600	342986190	9750	9740	9750	9740	187
546	20231211	101500	341164760	9740	9740	9740	9740	0
547	20231211	101400	341164760	9740	9740	9740	9740	156
548	20231211	101300	339645320	9750	9750	9750	9750	2
549	20231211	101200	339625820	9750	9750	9750	9750	5
550	20231211	101100	339577070	9750	9740	9750	9740	500
551	20231211	101000	334702870	9740	9740	9740	9740	508
552	20231211	100900	329754950	9740	9740	9740	9740	2
553	20231211	100800	329735470	9740	9740	9740	9740	0
554	20231211	100700	329735470	9740	9730	9740	9730	45
555	20231211	100600	329297570	9740	9740	9740	9740	0
556	20231211	100500	329297570	9740	9740	9740	9740	0
557	20231211	100400	329297570	9740	9740	9740	9740	2
558	20231211	100300	329278090	9730	9730	9730	9730	127
559	20231211	100200	328042380	9740	9740	9740	9740	0
560	20231211	100100	328042380	9740	9740	9740	9740	0
561	20231211	100000	328042380	9740	9740	9740	9740	1170
562	20231211	095900	316646580	9730	9730	9730	9730	50
563	20231211	095800	316160080	9730	9730	9730	9730	397
564	20231211	095700	312297270	9740	9730	9740	9730	389
565	20231211	095600	308512200	9730	9730	9730	9730	1094
566	20231211	095500	297867580	9750	9750	9750	9750	1
567	20231211	095400	297857830	9740	9740	9740	9740	443
568	20231211	095300	293543010	9740	9740	9740	9740	853
569	20231211	095200	285234790	9740	9730	9740	9730	554
570	20231211	095100	279841350	9730	9710	9730	9710	1145
571	20231211	095000	268715600	9710	9710	9710	9710	51
572	20231211	094900	268220390	9710	9700	9710	9700	1975
573	20231211	094800	249055840	9700	9670	9700	9670	232
574	20231211	094700	246812310	9660	9680	9680	9650	1019
575	20231211	094600	236972330	9680	9680	9680	9680	2
576	20231211	094500	236952970	9680	9680	9680	9680	878
577	20231211	094400	228453930	9690	9690	9690	9680	66
578	20231211	094300	227814890	9690	9700	9700	9690	163
579	20231211	094200	226235300	9700	9700	9700	9700	350
580	20231211	094100	222840300	9710	9710	9710	9710	106
581	20231211	094000	221811040	9710	9710	9710	9710	11
582	20231211	093900	221704230	9700	9700	9700	9690	554
583	20231211	093800	216330480	9710	9710	9710	9710	20
584	20231211	093700	216136280	9710	9640	9710	9640	3592
585	20231211	093600	181396770	9640	9620	9650	9620	1057
586	20231211	093500	171222650	9620	9620	9620	9620	2
587	20231211	093400	171203410	9620	9620	9620	9620	2
588	20231211	093300	171184170	9600	9650	9650	9600	4337
589	20231211	093200	129521150	9650	9650	9650	9650	2
590	20231211	093100	129501850	9650	9650	9650	9620	46
591	20231211	093000	129059090	9640	9650	9650	9640	320
592	20231211	092900	125974280	9630	9650	9660	9630	84
593	20231211	092800	125164070	9660	9660	9660	9650	1201
594	20231211	092700	113573330	9660	9660	9660	9660	51
595	20231211	092600	113080670	9660	9660	9660	9650	264
596	20231211	092500	110530480	9660	9660	9660	9660	5
597	20231211	092400	110482180	9650	9650	9650	9650	1053
598	20231211	092300	100320730	9640	9650	9650	9640	16
599	20231211	092200	100166430	9650	9650	9650	9650	0
600	20231211	092100	100166430	9650	9650	9650	9650	3
601	20231211	092000	100137480	9640	9640	9640	9640	1214
602	20231211	091900	88434520	9650	9650	9650	9650	1
603	20231211	091800	88424870	9660	9660	9660	9660	81
604	20231211	091700	87642410	9660	9650	9660	9640	519
605	20231211	091600	82630850	9650	9650	9650	9650	0
606	20231211	091500	82630850	9650	9650	9650	9630	114
607	20231211	091400	81532740	9650	9650	9650	9640	52
608	20231211	091300	81030990	9660	9660	9660	9650	16
609	20231211	091200	80876440	9670	9630	9670	9630	812
610	20231211	091100	73048200	9610	9640	9650	9610	14
611	20231211	091000	72913530	9650	9650	9660	9650	22
612	20231211	090900	72701220	9670	9660	9670	9660	52
613	20231211	090800	72198890	9670	9670	9670	9670	13
614	20231211	090700	72073180	9670	9660	9690	9660	2364
615	20231211	090600	49235790	9660	9620	9660	9620	918
616	20231211	090500	40395520	9620	9600	9620	9600	231
617	20231211	090400	38177880	9600	9620	9620	9600	40
618	20231211	090300	37793860	9620	9610	9630	9600	441
619	20231211	090200	33550400	9630	9630	9630	9630	1
620	20231211	090100	33540770	9640	9640	9640	9640	179
621	20231211	090000	31815210	9650	9660	9660	9610	3296