KissMeData/352910/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	211200	1103185030	10000	10000	10000	10000	4313
3	20231215	211100	1103185030	10000	10000	10000	10000	0
4	20231215	211000	1103185030	10000	10000	10000	10000	0
5	20231215	210900	1103185030	10000	10000	10000	10000	0
6	20231215	210800	1103185030	10000	10000	10000	10000	0
7	20231215	210700	1103185030	10000	10000	10000	10000	0
8	20231215	210600	1103185030	10000	10000	10000	10000	0
9	20231215	210500	1103185030	10000	10000	10000	10000	0
10	20231215	210400	1103185030	10000	10000	10000	10000	0
11	20231215	210300	1103185030	10000	10000	10000	10000	0
12	20231215	210200	1103185030	10000	10000	10000	10000	0
13	20231215	210100	1103185030	10000	10000	10000	10000	0
14	20231215	210000	1103185030	10000	10000	10000	10000	0
15	20231215	205900	1103185030	10000	10000	10000	10000	0
16	20231215	205800	1103185030	10000	10000	10000	10000	0
17	20231215	205700	1103185030	10000	10000	10000	10000	0
18	20231215	205600	1103185030	10000	10000	10000	10000	0
19	20231215	205500	1103185030	10000	10000	10000	10000	0
20	20231215	205400	1103185030	10000	10000	10000	10000	0
21	20231215	205300	1103185030	10000	10000	10000	10000	0
22	20231215	205200	1103185030	10000	10000	10000	10000	0
23	20231215	205100	1103185030	10000	10000	10000	10000	0
24	20231215	205000	1103185030	10000	10000	10000	10000	0
25	20231215	204900	1103185030	10000	10000	10000	10000	0
26	20231215	204800	1103185030	10000	10000	10000	10000	0
27	20231215	204700	1103185030	10000	10000	10000	10000	0
28	20231215	204600	1103185030	10000	10000	10000	10000	0
29	20231215	204500	1103185030	10000	10000	10000	10000	0
30	20231215	204400	1103185030	10000	10000	10000	10000	0
31	20231215	204300	1103185030	10000	10000	10000	10000	0
32	20231215	204200	1103185030	10000	10000	10000	10000	4313
33	20231215	204100	1103185030	10000	10000	10000	10000	0
34	20231215	204000	1103185030	10000	10000	10000	10000	0
35	20231215	203900	1103185030	10000	10000	10000	10000	0
36	20231215	203800	1103185030	10000	10000	10000	10000	0
37	20231215	203700	1103185030	10000	10000	10000	10000	0
38	20231215	203600	1103185030	10000	10000	10000	10000	0
39	20231215	203500	1103185030	10000	10000	10000	10000	0
40	20231215	203400	1103185030	10000	10000	10000	10000	0
41	20231215	203300	1103185030	10000	10000	10000	10000	0
42	20231215	203200	1103185030	10000	10000	10000	10000	0
43	20231215	203100	1103185030	10000	10000	10000	10000	0
44	20231215	203000	1103185030	10000	10000	10000	10000	0
45	20231215	202900	1103185030	10000	10000	10000	10000	0
46	20231215	202800	1103185030	10000	10000	10000	10000	0
47	20231215	202700	1103185030	10000	10000	10000	10000	0
48	20231215	202600	1103185030	10000	10000	10000	10000	0
49	20231215	202500	1103185030	10000	10000	10000	10000	0
50	20231215	202400	1103185030	10000	10000	10000	10000	0
51	20231215	202300	1103185030	10000	10000	10000	10000	0
52	20231215	202200	1103185030	10000	10000	10000	10000	0
53	20231215	202100	1103185030	10000	10000	10000	10000	0
54	20231215	202000	1103185030	10000	10000	10000	10000	0
55	20231215	201900	1103185030	10000	10000	10000	10000	0
56	20231215	201800	1103185030	10000	10000	10000	10000	0
57	20231215	201700	1103185030	10000	10000	10000	10000	0
58	20231215	201600	1103185030	10000	10000	10000	10000	0
59	20231215	201500	1103185030	10000	10000	10000	10000	0
60	20231215	201400	1103185030	10000	10000	10000	10000	0
61	20231215	201300	1103185030	10000	10000	10000	10000	0
62	20231215	201200	1103185030	10000	10000	10000	10000	4313
63	20231215	201100	1103185030	10000	10000	10000	10000	0
64	20231215	201000	1103185030	10000	10000	10000	10000	0
65	20231215	200900	1103185030	10000	10000	10000	10000	0
66	20231215	200800	1103185030	10000	10000	10000	10000	0
67	20231215	200700	1103185030	10000	10000	10000	10000	0
68	20231215	200600	1103185030	10000	10000	10000	10000	0
69	20231215	200500	1103185030	10000	10000	10000	10000	0
70	20231215	200400	1103185030	10000	10000	10000	10000	0
71	20231215	200300	1103185030	10000	10000	10000	10000	0
72	20231215	200200	1103185030	10000	10000	10000	10000	0
73	20231215	200100	1103185030	10000	10000	10000	10000	0
74	20231215	200000	1103185030	10000	10000	10000	10000	0
75	20231215	195900	1103185030	10000	10000	10000	10000	0
76	20231215	195800	1103185030	10000	10000	10000	10000	0
77	20231215	195700	1103185030	10000	10000	10000	10000	0
78	20231215	195600	1103185030	10000	10000	10000	10000	0
79	20231215	195500	1103185030	10000	10000	10000	10000	0
80	20231215	195400	1103185030	10000	10000	10000	10000	0
81	20231215	195300	1103185030	10000	10000	10000	10000	0
82	20231215	195200	1103185030	10000	10000	10000	10000	0
83	20231215	195100	1103185030	10000	10000	10000	10000	0
84	20231215	195000	1103185030	10000	10000	10000	10000	0
85	20231215	194900	1103185030	10000	10000	10000	10000	0
86	20231215	194800	1103185030	10000	10000	10000	10000	0
87	20231215	194700	1103185030	10000	10000	10000	10000	0
88	20231215	194600	1103185030	10000	10000	10000	10000	0
89	20231215	194500	1103185030	10000	10000	10000	10000	0
90	20231215	194400	1103185030	10000	10000	10000	10000	0
91	20231215	194300	1103185030	10000	10000	10000	10000	0
92	20231215	194200	1103185030	10000	10000	10000	10000	4313
93	20231215	194100	1103185030	10000	10000	10000	10000	0
94	20231215	194000	1103185030	10000	10000	10000	10000	0
95	20231215	193900	1103185030	10000	10000	10000	10000	0
96	20231215	193800	1103185030	10000	10000	10000	10000	0
97	20231215	193700	1103185030	10000	10000	10000	10000	0
98	20231215	193600	1103185030	10000	10000	10000	10000	0
99	20231215	193500	1103185030	10000	10000	10000	10000	0
100	20231215	193400	1103185030	10000	10000	10000	10000	0
101	20231215	193300	1103185030	10000	10000	10000	10000	0
102	20231215	193200	1103185030	10000	10000	10000	10000	0
103	20231215	193100	1103185030	10000	10000	10000	10000	0
104	20231215	193000	1103185030	10000	10000	10000	10000	0
105	20231215	192900	1103185030	10000	10000	10000	10000	0
106	20231215	192800	1103185030	10000	10000	10000	10000	0
107	20231215	192700	1103185030	10000	10000	10000	10000	0
108	20231215	192600	1103185030	10000	10000	10000	10000	0
109	20231215	192500	1103185030	10000	10000	10000	10000	0
110	20231215	192400	1103185030	10000	10000	10000	10000	0
111	20231215	192300	1103185030	10000	10000	10000	10000	0
112	20231215	192200	1103185030	10000	10000	10000	10000	0
113	20231215	192100	1103185030	10000	10000	10000	10000	0
114	20231215	192000	1103185030	10000	10000	10000	10000	0
115	20231215	191900	1103185030	10000	10000	10000	10000	0
116	20231215	191800	1103185030	10000	10000	10000	10000	0
117	20231215	191700	1103185030	10000	10000	10000	10000	0
118	20231215	191600	1103185030	10000	10000	10000	10000	0
119	20231215	191500	1103185030	10000	10000	10000	10000	0
120	20231215	191400	1103185030	10000	10000	10000	10000	0
121	20231215	191300	1103185030	10000	10000	10000	10000	0
122	20231215	191200	1103185030	10000	10000	10000	10000	4313
123	20231215	191100	1103185030	10000	10000	10000	10000	0
124	20231215	191000	1103185030	10000	10000	10000	10000	0
125	20231215	190900	1103185030	10000	10000	10000	10000	0
126	20231215	190800	1103185030	10000	10000	10000	10000	0
127	20231215	190700	1103185030	10000	10000	10000	10000	0
128	20231215	190600	1103185030	10000	10000	10000	10000	0
129	20231215	190500	1103185030	10000	10000	10000	10000	0
130	20231215	190400	1103185030	10000	10000	10000	10000	0
131	20231215	190300	1103185030	10000	10000	10000	10000	0
132	20231215	190200	1103185030	10000	10000	10000	10000	0
133	20231215	190100	1103185030	10000	10000	10000	10000	0
134	20231215	190000	1103185030	10000	10000	10000	10000	0
135	20231215	185900	1103185030	10000	10000	10000	10000	0
136	20231215	185800	1103185030	10000	10000	10000	10000	0
137	20231215	185700	1103185030	10000	10000	10000	10000	0
138	20231215	185600	1103185030	10000	10000	10000	10000	0
139	20231215	185500	1103185030	10000	10000	10000	10000	0
140	20231215	185400	1103185030	10000	10000	10000	10000	0
141	20231215	185300	1103185030	10000	10000	10000	10000	0
142	20231215	185200	1103185030	10000	10000	10000	10000	0
143	20231215	185100	1103185030	10000	10000	10000	10000	0
144	20231215	185000	1103185030	10000	10000	10000	10000	0
145	20231215	184900	1103185030	10000	10000	10000	10000	0
146	20231215	184800	1103185030	10000	10000	10000	10000	0
147	20231215	184700	1103185030	10000	10000	10000	10000	0
148	20231215	184600	1103185030	10000	10000	10000	10000	0
149	20231215	184500	1103185030	10000	10000	10000	10000	0
150	20231215	184400	1103185030	10000	10000	10000	10000	0
151	20231215	184300	1103185030	10000	10000	10000	10000	0
152	20231215	184200	1103185030	10000	10000	10000	10000	4313
153	20231215	184100	1103185030	10000	10000	10000	10000	0
154	20231215	184000	1103185030	10000	10000	10000	10000	0
155	20231215	183900	1103185030	10000	10000	10000	10000	0
156	20231215	183800	1103185030	10000	10000	10000	10000	0
157	20231215	183700	1103185030	10000	10000	10000	10000	0
158	20231215	183600	1103185030	10000	10000	10000	10000	0
159	20231215	183500	1103185030	10000	10000	10000	10000	0
160	20231215	183400	1103185030	10000	10000	10000	10000	0
161	20231215	183300	1103185030	10000	10000	10000	10000	0
162	20231215	183200	1103185030	10000	10000	10000	10000	0
163	20231215	183100	1103185030	10000	10000	10000	10000	0
164	20231215	183000	1103185030	10000	10000	10000	10000	0
165	20231215	182900	1103185030	10000	10000	10000	10000	0
166	20231215	182800	1103185030	10000	10000	10000	10000	0
167	20231215	182700	1103185030	10000	10000	10000	10000	0
168	20231215	182600	1103185030	10000	10000	10000	10000	0
169	20231215	182500	1103185030	10000	10000	10000	10000	0
170	20231215	182400	1103185030	10000	10000	10000	10000	0
171	20231215	182300	1103185030	10000	10000	10000	10000	0
172	20231215	182200	1103185030	10000	10000	10000	10000	0
173	20231215	182100	1103185030	10000	10000	10000	10000	0
174	20231215	182000	1103185030	10000	10000	10000	10000	0
175	20231215	181900	1103185030	10000	10000	10000	10000	0
176	20231215	181800	1103185030	10000	10000	10000	10000	0
177	20231215	181700	1103185030	10000	10000	10000	10000	0
178	20231215	181600	1103185030	10000	10000	10000	10000	0
179	20231215	181500	1103185030	10000	10000	10000	10000	0
180	20231215	181400	1103185030	10000	10000	10000	10000	0
181	20231215	181300	1103185030	10000	10000	10000	10000	0
182	20231215	181200	1103185030	10000	10000	10000	10000	4313
183	20231215	181100	1103185030	10000	10000	10000	10000	0
184	20231215	181000	1103185030	10000	10000	10000	10000	0
185	20231215	180900	1103185030	10000	10000	10000	10000	0
186	20231215	180800	1103185030	10000	10000	10000	10000	0
187	20231215	180700	1103185030	10000	10000	10000	10000	0
188	20231215	180600	1103185030	10000	10000	10000	10000	0
189	20231215	180500	1103185030	10000	10000	10000	10000	0
190	20231215	180400	1103185030	10000	10000	10000	10000	0
191	20231215	180300	1103185030	10000	10000	10000	10000	0
192	20231215	180200	1103185030	10000	10000	10000	10000	0
193	20231215	180100	1103185030	10000	10000	10000	10000	0
194	20231215	180000	1103185030	10000	10000	10000	10000	0
195	20231215	175900	1103185030	10000	10000	10000	10000	0
196	20231215	175800	1103185030	10000	10000	10000	10000	0
197	20231215	175700	1103185030	10000	10000	10000	10000	0
198	20231215	175600	1103185030	10000	10000	10000	10000	0
199	20231215	175500	1103185030	10000	10000	10000	10000	0
200	20231215	175400	1103185030	10000	10000	10000	10000	0
201	20231215	175300	1103185030	10000	10000	10000	10000	0
202	20231215	175200	1103185030	10000	10000	10000	10000	0
203	20231215	175100	1103185030	10000	10000	10000	10000	0
204	20231215	175000	1103185030	10000	10000	10000	10000	0
205	20231215	174900	1103185030	10000	10000	10000	10000	0
206	20231215	174800	1103185030	10000	10000	10000	10000	0
207	20231215	174700	1103185030	10000	10000	10000	10000	0
208	20231215	174600	1103185030	10000	10000	10000	10000	0
209	20231215	174500	1103185030	10000	10000	10000	10000	0
210	20231215	174400	1103185030	10000	10000	10000	10000	0
211	20231215	174300	1103185030	10000	10000	10000	10000	0
212	20231215	174200	1103185030	10000	10000	10000	10000	4313
213	20231215	174100	1103185030	10000	10000	10000	10000	0
214	20231215	174000	1103185030	10000	10000	10000	10000	0
215	20231215	173900	1103185030	10000	10000	10000	10000	0
216	20231215	173800	1103185030	10000	10000	10000	10000	0
217	20231215	173700	1103185030	10000	10000	10000	10000	0
218	20231215	173600	1103185030	10000	10000	10000	10000	0
219	20231215	173500	1103185030	10000	10000	10000	10000	0
220	20231215	173400	1103185030	10000	10000	10000	10000	0
221	20231215	173300	1103185030	10000	10000	10000	10000	0
222	20231215	173200	1103185030	10000	10000	10000	10000	0
223	20231215	173100	1103185030	10000	10000	10000	10000	0
224	20231215	173000	1103185030	10000	10000	10000	10000	0
225	20231215	172900	1103185030	10000	10000	10000	10000	0
226	20231215	172800	1103185030	10000	10000	10000	10000	0
227	20231215	172700	1103185030	10000	10000	10000	10000	0
228	20231215	172600	1103185030	10000	10000	10000	10000	0
229	20231215	172500	1103185030	10000	10000	10000	10000	0
230	20231215	172400	1103185030	10000	10000	10000	10000	0
231	20231215	172300	1103185030	10000	10000	10000	10000	0
232	20231215	172200	1103185030	10000	10000	10000	10000	0
233	20231215	172100	1103185030	10000	10000	10000	10000	0
234	20231215	172000	1103185030	10000	10000	10000	10000	0
235	20231215	171900	1103185030	10000	10000	10000	10000	0
236	20231215	171800	1103185030	10000	10000	10000	10000	0
237	20231215	171700	1103185030	10000	10000	10000	10000	0
238	20231215	171600	1103185030	10000	10000	10000	10000	0
239	20231215	171500	1103185030	10000	10000	10000	10000	0
240	20231215	171400	1103185030	10000	10000	10000	10000	0
241	20231215	171300	1103185030	10000	10000	10000	10000	0
242	20231215	171200	1103185030	10000	10000	10000	10000	4313
243	20231215	171100	1103185030	10000	10000	10000	10000	0
244	20231215	171000	1103185030	10000	10000	10000	10000	0
245	20231215	170900	1103185030	10000	10000	10000	10000	0
246	20231215	170800	1103185030	10000	10000	10000	10000	0
247	20231215	170700	1103185030	10000	10000	10000	10000	0
248	20231215	170600	1103185030	10000	10000	10000	10000	0
249	20231215	170500	1103185030	10000	10000	10000	10000	0
250	20231215	170400	1103185030	10000	10000	10000	10000	0
251	20231215	170300	1103185030	10000	10000	10000	10000	0
252	20231215	170200	1103185030	10000	10000	10000	10000	0
253	20231215	170100	1103185030	10000	10000	10000	10000	0
254	20231215	170000	1103185030	10000	10000	10000	10000	0
255	20231215	165900	1103185030	10000	10000	10000	10000	0
256	20231215	165800	1103185030	10000	10000	10000	10000	0
257	20231215	165700	1103185030	10000	10000	10000	10000	0
258	20231215	165600	1103185030	10000	10000	10000	10000	0
259	20231215	165500	1103185030	10000	10000	10000	10000	0
260	20231215	165400	1103185030	10000	10000	10000	10000	0
261	20231215	165300	1103185030	10000	10000	10000	10000	0
262	20231215	165200	1103185030	10000	10000	10000	10000	0
263	20231215	165100	1103185030	10000	10000	10000	10000	0
264	20231215	165000	1103185030	10000	10000	10000	10000	0
265	20231215	164900	1103185030	10000	10000	10000	10000	0
266	20231215	164800	1103185030	10000	10000	10000	10000	0
267	20231215	164700	1103185030	10000	10000	10000	10000	0
268	20231215	164600	1103185030	10000	10000	10000	10000	0
269	20231215	164500	1103185030	10000	10000	10000	10000	0
270	20231215	164400	1103185030	10000	10000	10000	10000	0
271	20231215	164300	1103185030	10000	10000	10000	10000	0
272	20231215	164200	1103185030	10000	10000	10000	10000	4313
273	20231215	164100	1103185030	10000	10000	10000	10000	0
274	20231215	164000	1103185030	10000	10000	10000	10000	0
275	20231215	163900	1103185030	10000	10000	10000	10000	0
276	20231215	163800	1103185030	10000	10000	10000	10000	0
277	20231215	163700	1103185030	10000	10000	10000	10000	0
278	20231215	163600	1103185030	10000	10000	10000	10000	0
279	20231215	163500	1103185030	10000	10000	10000	10000	0
280	20231215	163400	1103185030	10000	10000	10000	10000	0
281	20231215	163300	1103185030	10000	10000	10000	10000	0
282	20231215	163200	1103185030	10000	10000	10000	10000	0
283	20231215	163100	1103185030	10000	10000	10000	10000	0
284	20231215	163000	1103185030	10000	10000	10000	10000	0
285	20231215	162900	1103185030	10000	10000	10000	10000	0
286	20231215	162800	1103185030	10000	10000	10000	10000	0
287	20231215	162700	1103185030	10000	10000	10000	10000	0
288	20231215	162600	1103185030	10000	10000	10000	10000	0
289	20231215	162500	1103185030	10000	10000	10000	10000	0
290	20231215	162400	1103185030	10000	10000	10000	10000	0
291	20231215	162300	1103185030	10000	10000	10000	10000	0
292	20231215	162200	1103185030	10000	10000	10000	10000	0
293	20231215	162100	1103185030	10000	10000	10000	10000	0
294	20231215	162000	1103185030	10000	10000	10000	10000	0
295	20231215	161900	1103185030	10000	10000	10000	10000	0
296	20231215	161800	1103185030	10000	10000	10000	10000	0
297	20231215	161700	1103185030	10000	10000	10000	10000	0
298	20231215	161600	1103185030	10000	10000	10000	10000	0
299	20231215	161500	1103185030	10000	10000	10000	10000	0
300	20231215	161400	1103185030	10000	10000	10000	10000	0
301	20231215	161300	1103185030	10000	10000	10000	10000	0
302	20231215	161200	1103185030	10000	10000	10000	10000	4313
303	20231215	161100	1103185030	10000	10000	10000	10000	0
304	20231215	161000	1103185030	10000	10000	10000	10000	0
305	20231215	160900	1103185030	10000	10000	10000	10000	0
306	20231215	160800	1103185030	10000	10000	10000	10000	0
307	20231215	160700	1103185030	10000	10000	10000	10000	0
308	20231215	160600	1103185030	10000	10000	10000	10000	0
309	20231215	160500	1103185030	10000	10000	10000	10000	0
310	20231215	160400	1103185030	10000	10000	10000	10000	0
311	20231215	160300	1103185030	10000	10000	10000	10000	0
312	20231215	160200	1103185030	10000	10000	10000	10000	0
313	20231215	160100	1103185030	10000	10000	10000	10000	0
314	20231215	160000	1103185030	10000	10000	10000	10000	0
315	20231215	155900	1103185030	10000	10000	10000	10000	0
316	20231215	155800	1103185030	10000	10000	10000	10000	0
317	20231215	155700	1103185030	10000	10000	10000	10000	0
318	20231215	155600	1103185030	10000	10000	10000	10000	0
319	20231215	155500	1103185030	10000	10000	10000	10000	0
320	20231215	155400	1103185030	10000	10000	10000	10000	0
321	20231215	155300	1103185030	10000	10000	10000	10000	0
322	20231215	155200	1103185030	10000	10000	10000	10000	0
323	20231215	155100	1103185030	10000	10000	10000	10000	0
324	20231215	155000	1103185030	10000	10000	10000	10000	0
325	20231215	154900	1103185030	10000	10000	10000	10000	0
326	20231215	154800	1103185030	10000	10000	10000	10000	0
327	20231215	154700	1103185030	10000	10000	10000	10000	0
328	20231215	154600	1103185030	10000	10000	10000	10000	0
329	20231215	154500	1103185030	10000	10000	10000	10000	0
330	20231215	154400	1103185030	10000	10000	10000	10000	0
331	20231215	154300	1103185030	10000	10000	10000	10000	0
332	20231215	154200	1103185030	10000	10000	10000	10000	4313
333	20231215	154100	1103185030	10000	10000	10000	10000	0
334	20231215	154000	1103185030	10000	10000	10000	10000	0
335	20231215	153900	1103185030	10000	10000	10000	10000	0
336	20231215	153800	1103185030	10000	10000	10000	10000	0
337	20231215	153700	1103185030	10000	10000	10000	10000	0
338	20231215	153600	1103185030	10000	10000	10000	10000	0
339	20231215	153500	1103185030	10000	10000	10000	10000	0
340	20231215	153400	1103185030	10000	10000	10000	10000	0
341	20231215	153300	1103185030	10000	10000	10000	10000	0
342	20231215	153200	1103185030	10000	10000	10000	10000	0
343	20231215	153100	1103185030	10000	10000	10000	10000	0
344	20231215	153000	1103185030	10000	10000	10000	10000	4313
345	20231215	152900	1060055030	9980	9980	9980	9980	0
346	20231215	152800	1060055030	9980	9980	9980	9980	0
347	20231215	152700	1060055030	9980	9980	9980	9980	0
348	20231215	152600	1060055030	9980	9980	9980	9980	0
349	20231215	152500	1060055030	9980	9980	9980	9980	0
350	20231215	152400	1060055030	9980	9980	9980	9980	0
351	20231215	152300	1060055030	9980	9980	9980	9980	0
352	20231215	152200	1060055030	9980	9980	9980	9980	0
353	20231215	152100	1060055030	9980	9980	9980	9980	0
354	20231215	152000	1060055030	9980	9980	9980	9980	0
355	20231215	151900	1060055030	9980	9970	9980	9970	284
356	20231215	151800	1057221780	9970	9970	9970	9950	838
357	20231215	151700	1048874270	9970	9950	9970	9940	1084
358	20231215	151600	1038090630	9940	9940	9940	9940	188
359	20231215	151500	1036221910	9940	9930	9940	9930	86
360	20231215	151400	1035367380	9940	9930	9940	9930	49
361	20231215	151300	1034880710	9930	9930	9930	9930	0
362	20231215	151200	1034880710	9930	9930	9930	9930	50
363	20231215	151100	1034384210	9940	9930	9940	9930	135
364	20231215	151000	1033043560	9920	9930	9930	9920	97
365	20231215	150900	1032081270	9930	9930	9930	9930	180
366	20231215	150800	1030293870	9940	9940	9940	9940	123
367	20231215	150700	1029071250	9930	9930	9930	9930	0
368	20231215	150600	1029071250	9930	9930	9930	9930	50
369	20231215	150500	1028574750	9900	9920	9930	9900	377
370	20231215	150400	1024833910	9910	9910	9910	9910	0
371	20231215	150300	1024833910	9910	9920	9920	9910	203
372	20231215	150200	1022821180	9920	9910	9920	9910	12
373	20231215	150100	1022702240	9920	9920	9920	9920	4
374	20231215	150000	1022662560	9920	9920	9920	9920	38
375	20231215	145900	1022285600	9920	9920	9920	9920	1
376	20231215	145800	1022275680	9920	9920	9920	9920	0
377	20231215	145700	1022275680	9920	9920	9920	9920	10
378	20231215	145600	1022176480	9920	9920	9920	9920	1
379	20231215	145500	1022166560	9910	9910	9910	9910	53
380	20231215	145400	1021641330	9890	9910	9910	9890	570
381	20231215	145300	1016000750	9910	9910	9910	9890	527
382	20231215	145200	1010781670	9920	9930	9930	9920	79
383	20231215	145100	1009997980	9930	9930	9930	9920	22
384	20231215	145000	1009779620	9930	9930	9930	9930	1
385	20231215	144900	1009769690	9930	9930	9930	9930	0
386	20231215	144800	1009769690	9930	9930	9930	9930	95
387	20231215	144700	1008826340	9940	9940	9940	9940	133
388	20231215	144600	1007504320	9930	9930	9930	9930	457
389	20231215	144500	1002966310	9940	9930	9940	9920	114
390	20231215	144400	1001834550	9930	9930	9930	9930	247
391	20231215	144300	999381840	9940	9930	9940	9930	11
392	20231215	144200	999272600	9930	9930	9930	9930	353
393	20231215	144100	995767310	9940	9940	9940	9940	424
394	20231215	144000	991552750	9940	9940	9940	9930	7
395	20231215	143900	991483220	9920	9920	9920	9920	0
396	20231215	143800	991483220	9920	9920	9920	9920	0
397	20231215	143700	991483220	9920	9930	9930	9920	579
398	20231215	143600	985736310	9930	9930	9930	9930	0
399	20231215	143500	985736310	9930	9930	9930	9930	0
400	20231215	143400	985736310	9930	9930	9930	9930	50
401	20231215	143300	985239810	9930	9930	9930	9930	200
402	20231215	143200	983253810	9930	9930	9930	9930	300
403	20231215	143100	980274810	9930	9930	9930	9930	71
404	20231215	143000	979569780	9940	9940	9940	9940	5
405	20231215	142900	979520080	9940	9940	9940	9940	0
406	20231215	142800	979520080	9940	9940	9940	9940	0
407	20231215	142700	979520080	9940	9930	9940	9930	8
408	20231215	142600	979440590	9920	9930	9930	9920	13
409	20231215	142500	979311610	9920	9920	9920	9920	0
410	20231215	142400	979311610	9920	9920	9920	9920	181
411	20231215	142300	977516090	9920	9920	9920	9920	100
412	20231215	142200	976524090	9920	9940	9940	9920	398
413	20231215	142100	972572200	9940	9950	9950	9940	227
414	20231215	142000	970314710	9960	9950	9960	9950	40
415	20231215	141900	969916610	9950	9950	9950	9950	190
416	20231215	141800	968026110	9950	9950	9950	9950	200
417	20231215	141700	966036110	9960	9960	9960	9960	119
418	20231215	141600	964850870	9960	9970	9970	9960	6
419	20231215	141500	964791060	9960	9970	9970	9960	260
420	20231215	141400	962199260	9960	9960	9970	9960	39
421	20231215	141300	961810720	9960	9960	9960	9960	107
422	20231215	141200	960745000	9960	9960	9960	9960	0
423	20231215	141100	960745000	9960	9960	9960	9960	15
424	20231215	141000	960595600	9960	9960	9960	9960	150
425	20231215	140900	959101600	9960	9960	9960	9960	10
426	20231215	140800	959002000	9960	9970	9970	9960	54
427	20231215	140700	958464150	9960	9960	9960	9960	5
428	20231215	140600	958414350	9960	9960	9960	9960	0
429	20231215	140500	958414350	9960	9960	9960	9960	179
430	20231215	140400	956631510	9960	9960	9960	9960	62
431	20231215	140300	956013990	9960	9960	9960	9960	110
432	20231215	140200	954918390	9960	9960	9960	9960	42
433	20231215	140100	954500070	9960	9960	9960	9960	395
434	20231215	140000	950565870	9960	9960	9960	9960	0
435	20231215	135900	950565870	9960	9970	9970	9960	113
436	20231215	135800	949439730	9970	9970	9970	9970	109
437	20231215	135700	948353000	9970	9970	9970	9970	210
438	20231215	135600	946259300	9970	9960	9970	9960	179
439	20231215	135500	944475400	9950	9950	9960	9950	62
440	20231215	135400	943858400	9950	9950	9950	9950	0
441	20231215	135300	943858400	9950	9960	9960	9950	612
442	20231215	135200	937764510	9970	9970	9970	9970	6
443	20231215	135100	937704690	9970	9970	9970	9970	161
444	20231215	135000	936099520	9970	9970	9970	9970	100
445	20231215	134900	935102520	9980	9990	9990	9980	365
446	20231215	134800	931459800	9980	9980	9980	9980	115
447	20231215	134700	930312100	9980	9980	9980	9980	20
448	20231215	134600	930112500	9980	9980	9980	9980	0
449	20231215	134500	930112500	9980	9970	9980	9970	623
450	20231215	134400	923900390	9960	9970	9970	9960	100
451	20231215	134300	922903820	9970	9980	9980	9970	403
452	20231215	134200	918882960	9980	9980	9980	9980	50
453	20231215	134100	918383960	9980	9980	9980	9980	46
454	20231215	134000	917924880	9980	9980	9980	9960	513
455	20231215	133900	912812360	9980	9960	9990	9960	163
456	20231215	133800	911185820	9960	9980	9980	9960	342
457	20231215	133700	907776250	9960	9980	9980	9960	881
458	20231215	133600	898988980	9990	9990	9990	9990	0
459	20231215	133500	898988980	9990	9980	9990	9970	468
460	20231215	133400	894320390	9980	10000	10000	9980	1089
461	20231215	133300	883445290	10000	10000	10000	10000	0
462	20231215	133200	883445290	10000	9990	10000	9990	5
463	20231215	133100	883395300	9990	10000	10000	9990	190
464	20231215	133000	881496300	9990	9990	9990	9990	40
465	20231215	132900	881096700	9990	9990	9990	9990	402
466	20231215	132800	877080720	9990	9990	10000	9980	1263
467	20231215	132700	864464360	9990	9990	9990	9990	126
468	20231215	132600	863205620	9990	9990	10000	9990	1391
469	20231215	132500	849308500	9990	10000	10000	9990	519
470	20231215	132400	844120500	10000	9990	10000	9990	448
471	20231215	132300	839640670	10000	9990	10000	9990	162
472	20231215	132200	838022270	9990	9990	10000	9990	1321
473	20231215	132100	824812380	9990	9990	9990	9990	756
474	20231215	132000	817259940	9990	9990	10000	9990	1416
475	20231215	131900	803105800	10000	9990	10000	9990	209
476	20231215	131800	801017840	10000	10000	10000	10000	594
477	20231215	131700	795077840	10000	9990	10000	9990	1583
478	20231215	131600	779254260	9990	9960	9990	9960	2282
479	20231215	131500	756504660	9960	9960	9960	9960	988
480	20231215	131400	746664180	9950	9960	9960	9950	208
481	20231215	131300	744592570	9950	9950	9950	9950	646
482	20231215	131200	738164870	9950	9950	9950	9950	208
483	20231215	131100	736095270	9960	9960	9960	9960	674
484	20231215	131000	729382230	9950	9960	9960	9950	519
485	20231215	130900	724218170	9960	9960	9960	9960	7
486	20231215	130800	724148450	9960	9950	9960	9950	375
487	20231215	130700	720417100	9950	9950	9950	9940	48
488	20231215	130600	719939510	9950	9930	9950	9930	5347
489	20231215	130500	666796950	9930	9920	9930	9920	261
490	20231215	130400	664206220	9920	9920	9920	9920	173
491	20231215	130300	662490060	9930	9930	9930	9930	219
492	20231215	130200	660315390	9920	9920	9920	9920	100
493	20231215	130100	659323390	9930	9930	9930	9930	654
494	20231215	130000	652829170	9930	9930	9930	9930	471
495	20231215	125900	648152140	9930	9930	9930	9930	392
496	20231215	125800	644259580	9930	9900	9930	9890	8479
497	20231215	125700	560221240	9890	9890	9900	9890	85
498	20231215	125600	559380390	9890	9890	9890	9890	5
499	20231215	125500	559330940	9900	9890	9900	9890	109
500	20231215	125400	558252920	9890	9900	9900	9890	240
501	20231215	125300	555878040	9900	9900	9900	9900	0
502	20231215	125200	555878040	9900	9900	9900	9900	102
503	20231215	125100	554868240	9900	9890	9900	9890	268
504	20231215	125000	552217020	9890	9890	9890	9890	34
505	20231215	124900	551880760	9890	9880	9890	9880	2
506	20231215	124800	551860990	9880	9880	9880	9880	105
507	20231215	124700	550823590	9880	9890	9890	9880	154
508	20231215	124600	549300730	9890	9890	9890	9890	0
509	20231215	124500	549300730	9890	9890	9890	9890	0
510	20231215	124400	549300730	9890	9890	9890	9890	0
511	20231215	124300	549300730	9890	9890	9900	9890	327
512	20231215	124200	546066680	9890	9890	9890	9890	5
513	20231215	124100	546017230	9890	9890	9890	9890	20
514	20231215	124000	545819430	9890	9890	9890	9890	0
515	20231215	123900	545819430	9890	9890	9890	9890	109
516	20231215	123800	544741420	9890	9890	9890	9890	218
517	20231215	123700	542585400	9890	9890	9890	9890	231
518	20231215	123600	540300810	9890	9890	9890	9890	141
519	20231215	123500	538906320	9890	9900	9900	9890	112
520	20231215	123400	537798540	9900	9890	9900	9890	13
521	20231215	123300	537669920	9890	9890	9890	9890	56
522	20231215	123200	537116080	9890	9890	9890	9890	253
523	20231215	123100	534613910	9890	9900	9900	9890	265
524	20231215	123000	531993030	9890	9890	9890	9890	90
525	20231215	122900	531102930	9900	9900	9900	9900	98
526	20231215	122800	530132730	9900	9900	9900	9900	124
527	20231215	122700	528905130	9910	9910	9910	9910	3
528	20231215	122600	528875400	9900	9900	9900	9900	83
529	20231215	122500	528053700	9910	9910	9910	9910	5
530	20231215	122400	528004150	9910	9900	9910	9900	103
531	20231215	122300	526984440	9890	9890	9890	9890	179
532	20231215	122200	525214130	9890	9880	9890	9880	211
533	20231215	122100	523129400	9880	9880	9880	9880	268
534	20231215	122000	520481560	9880	9880	9880	9880	0
535	20231215	121900	520481560	9880	9880	9880	9880	0
536	20231215	121800	520481560	9880	9880	9880	9880	0
537	20231215	121700	520481560	9880	9880	9880	9880	0
538	20231215	121600	520481560	9880	9880	9880	9880	110
539	20231215	121500	519394760	9870	9890	9890	9850	1520
540	20231215	121400	504403450	9900	9900	9900	9900	10
541	20231215	121300	504304450	9900	9900	9900	9900	168
542	20231215	121200	502641250	9910	9910	9910	9910	1089
543	20231215	121100	491849260	9920	9920	9920	9920	0
544	20231215	121000	491849260	9920	9910	9920	9910	1009
545	20231215	120900	481850060	9920	9920	9920	9920	214
546	20231215	120800	479727180	9930	9930	9930	9930	141
547	20231215	120700	478327050	9920	9920	9920	9920	243
548	20231215	120600	475916490	9920	9930	9930	9920	115
549	20231215	120500	474775640	9920	9920	9920	9920	5
550	20231215	120400	474726040	9920	9920	9920	9920	239
551	20231215	120300	472355160	9920	9920	9920	9920	0
552	20231215	120200	472355160	9920	9920	9920	9920	26
553	20231215	120100	472097240	9920	9920	9920	9920	18
554	20231215	120000	471918680	9930	9930	9930	9920	120
555	20231215	115900	470727230	9930	9930	9930	9930	0
556	20231215	115800	470727230	9930	9920	9930	9920	146
557	20231215	115700	469277730	9920	9900	9920	9900	169
558	20231215	115600	467603060	9900	9900	9900	9900	9
559	20231215	115500	467513960	9910	9910	9910	9910	6
560	20231215	115400	467454500	9910	9910	9920	9910	170
561	20231215	115300	465768890	9910	9910	9910	9910	1
562	20231215	115200	465758980	9920	9910	9920	9910	308
563	20231215	115100	462704890	9910	9910	9910	9910	83
564	20231215	115000	461882360	9920	9910	9920	9910	30
565	20231215	114900	461585050	9900	9890	9910	9890	23
566	20231215	114800	461357290	9900	9890	9900	9890	110
567	20231215	114700	460269320	9890	9890	9890	9890	15
568	20231215	114600	460120970	9890	9910	9910	9890	207
569	20231215	114500	458071560	9910	9910	9910	9910	32
570	20231215	114400	457754440	9910	9920	9920	9910	41
571	20231215	114300	457348030	9910	9910	9910	9910	66
572	20231215	114200	456693970	9910	9910	9910	9910	84
573	20231215	114100	455861530	9920	9920	9920	9920	10
574	20231215	114000	455762330	9920	9920	9920	9920	79
575	20231215	113900	454978650	9920	9920	9920	9920	29
576	20231215	113800	454690970	9920	9920	9920	9920	1
577	20231215	113700	454681050	9920	9920	9920	9920	61
578	20231215	113600	454075930	9920	9910	9920	9910	568
579	20231215	113500	448442230	9920	9920	9920	9920	0
580	20231215	113400	448442230	9920	9920	9920	9920	385
581	20231215	113300	444623030	9920	9920	9920	9920	37
582	20231215	113200	444255990	9920	9930	9930	9920	41
583	20231215	113100	443848930	9920	9920	9920	9920	32
584	20231215	113000	443531490	9910	9900	9910	9880	53
585	20231215	112900	443006680	9900	9890	9900	9890	49
586	20231215	112800	442521680	9880	9890	9890	9880	137
587	20231215	112700	441167680	9850	9890	9890	9850	300
588	20231215	112600	438210550	9900	9910	9910	9870	127
589	20231215	112500	436954050	9910	9920	9920	9910	74
590	20231215	112400	436220270	9920	9930	9930	9850	1169
591	20231215	112300	424671050	9930	9920	9930	9920	307
592	20231215	112200	421623040	9920	9930	9930	9920	193
593	20231215	112100	419708260	9930	9930	9930	9930	66
594	20231215	112000	419052880	9930	9920	9940	9920	274
595	20231215	111900	416332470	9910	9930	9930	9910	174
596	20231215	111800	414605750	9930	9880	9940	9880	2407
597	20231215	111700	390776860	9870	9870	9870	9870	155
598	20231215	111600	389247010	9870	9870	9870	9860	100
599	20231215	111500	388260220	9870	9870	9870	9840	431
600	20231215	111400	384013370	9860	9860	9860	9860	21
601	20231215	111300	383806310	9860	9880	9880	9860	457
602	20231215	111200	379298640	9880	9880	9880	9880	55
603	20231215	111100	378755240	9880	9890	9890	9880	94
604	20231215	111000	377826290	9890	9890	9890	9890	1
605	20231215	110900	377816400	9890	9860	9890	9860	374
606	20231215	110800	374122450	9860	9870	9870	9850	156
607	20231215	110700	372584210	9870	9870	9870	9870	39
608	20231215	110600	372199280	9870	9880	9880	9870	147
609	20231215	110500	370747390	9880	9870	9880	9870	48
610	20231215	110400	370273530	9870	9870	9870	9870	10
611	20231215	110300	370174830	9860	9870	9870	9860	65
612	20231215	110200	369533290	9870	9870	9870	9870	0
613	20231215	110100	369533290	9870	9840	9870	9840	508
614	20231215	110000	364525130	9840	9840	9840	9840	230
615	20231215	105900	362261930	9850	9850	9850	9850	46
616	20231215	105800	361808830	9850	9850	9850	9850	32
617	20231215	105700	361493630	9850	9850	9860	9850	74
618	20231215	105600	360764720	9860	9870	9870	9860	286
619	20231215	105500	357944650	9870	9850	9870	9840	272
620	20231215	105400	355264660	9850	9850	9850	9810	122
621	20231215	105300	354065100	9840	9880	9880	9840	621
622	20231215	105200	347945360	9880	9940	9940	9880	533
623	20231215	105100	342668190	9950	9930	9950	9910	632
624	20231215	105000	336392850	9930	9900	9940	9860	1735
625	20231215	104900	319207360	9900	9900	9940	9890	355
626	20231215	104800	315689830	9960	9910	9960	9910	1216
627	20231215	104700	303601370	9920	9890	9920	9880	843
628	20231215	104600	295255430	9890	9890	9900	9880	1456
629	20231215	104500	280853150	9890	9840	9890	9840	1017
630	20231215	104400	270819480	9830	9810	9840	9810	1325
631	20231215	104300	257796000	9820	9810	9820	9810	526
632	20231215	104200	252632930	9820	9810	9820	9810	287
633	20231215	104100	249817020	9790	9780	9820	9780	550
634	20231215	104000	244426350	9780	9770	9790	9770	218
635	20231215	103900	242294940	9780	9780	9790	9760	331
636	20231215	103800	239061930	9790	9780	9790	9780	65
637	20231215	103700	238426180	9790	9800	9800	9770	1188
638	20231215	103600	226798940	9800	9780	9800	9780	1709
639	20231215	103500	210059180	9790	9730	9810	9730	2323
640	20231215	103400	187327060	9730	9720	9730	9720	136
641	20231215	103300	186003990	9720	9720	9720	9720	22
642	20231215	103200	185790150	9720	9720	9720	9720	21
643	20231215	103100	185586030	9700	9720	9720	9700	116
644	20231215	103000	184459110	9720	9650	9720	9650	437
645	20231215	102900	180223080	9660	9660	9660	9660	64
646	20231215	102800	179604840	9660	9660	9660	9660	243
647	20231215	102700	177257460	9650	9650	9650	9650	21
648	20231215	102600	177054810	9640	9640	9640	9640	0
649	20231215	102500	177054810	9640	9630	9640	9630	5
650	20231215	102400	177006620	9640	9640	9640	9640	109
651	20231215	102300	175955860	9650	9650	9650	9650	80
652	20231215	102200	175183860	9650	9650	9650	9650	193
653	20231215	102100	173321410	9650	9650	9650	9650	0
654	20231215	102000	173321410	9650	9650	9650	9650	25
655	20231215	101900	173080160	9660	9660	9660	9660	16
656	20231215	101800	172925600	9660	9660	9660	9660	24
657	20231215	101700	172693760	9660	9660	9660	9660	33
658	20231215	101600	172374980	9670	9660	9670	9660	25
659	20231215	101500	172133470	9660	9660	9660	9660	99
660	20231215	101400	171177130	9660	9660	9660	9660	145
661	20231215	101300	169776430	9680	9680	9680	9680	0
662	20231215	101200	169776430	9680	9680	9680	9680	0
663	20231215	101100	169776430	9680	9680	9680	9680	0
664	20231215	101000	169776430	9680	9680	9680	9680	0
665	20231215	100900	169776430	9680	9680	9680	9680	88
666	20231215	100800	168924590	9680	9680	9680	9680	51
667	20231215	100700	168430910	9680	9680	9680	9680	45
668	20231215	100600	167995310	9680	9680	9680	9680	0
669	20231215	100500	167995310	9680	9680	9680	9680	58
670	20231215	100400	167433870	9680	9680	9680	9680	0
671	20231215	100300	167433870	9680	9680	9680	9680	31
672	20231215	100200	167133790	9680	9680	9680	9680	0
673	20231215	100100	167133790	9680	9680	9680	9680	232
674	20231215	100000	164888030	9690	9650	9690	9650	341
675	20231215	095900	161597280	9650	9640	9650	9640	25
676	20231215	095800	161356040	9630	9630	9630	9630	0
677	20231215	095700	161356040	9630	9620	9630	9620	2
678	20231215	095600	161336790	9650	9630	9650	9630	217
679	20231215	095500	159246980	9630	9640	9640	9630	100
680	20231215	095400	158283970	9640	9640	9640	9640	70
681	20231215	095300	157609170	9640	9650	9650	9640	216
682	20231215	095200	155526580	9650	9650	9650	9650	0
683	20231215	095100	155526580	9650	9650	9650	9650	50
684	20231215	095000	155044080	9650	9650	9650	9650	10
685	20231215	094900	154947580	9660	9650	9660	9650	126
686	20231215	094800	153731630	9660	9660	9660	9660	2
687	20231215	094700	153712310	9660	9660	9660	9660	72
688	20231215	094600	153016790	9660	9650	9660	9650	485
689	20231215	094500	148336210	9640	9640	9640	9640	1
690	20231215	094400	148326570	9650	9650	9650	9650	336
691	20231215	094300	145084170	9660	9660	9660	9660	1621
692	20231215	094200	129425310	9670	9670	9670	9670	230
693	20231215	094100	127201210	9700	9700	9700	9700	0
694	20231215	094000	127201210	9700	9700	9700	9700	82
695	20231215	093900	126405810	9700	9700	9700	9700	1
696	20231215	093800	126396110	9700	9700	9700	9700	5
697	20231215	093700	126347610	9660	9670	9670	9660	100
698	20231215	093600	125381050	9700	9680	9720	9680	211
699	20231215	093500	123331490	9670	9670	9670	9670	0
700	20231215	093400	123331490	9670	9680	9680	9670	249
701	20231215	093300	120923290	9690	9690	9690	9690	21
702	20231215	093200	120719800	9690	9690	9690	9690	0
703	20231215	093100	120719800	9690	9680	9690	9680	304
704	20231215	093000	117776250	9690	9690	9690	9690	28
705	20231215	092900	117504930	9690	9690	9690	9690	54
706	20231215	092800	116981670	9700	9700	9700	9700	15
707	20231215	092700	116836170	9700	9700	9700	9700	0
708	20231215	092600	116836170	9700	9700	9700	9700	88
709	20231215	092500	115982570	9700	9700	9700	9700	0
710	20231215	092400	115982570	9700	9700	9700	9700	20
711	20231215	092300	115788570	9700	9700	9700	9700	30
712	20231215	092200	115497570	9700	9700	9700	9700	0
713	20231215	092100	115497570	9700	9690	9700	9690	28
714	20231215	092000	115225980	9690	9720	9720	9690	120
715	20231215	091900	114059910	9720	9720	9720	9720	37
716	20231215	091800	113700270	9740	9740	9740	9740	0
717	20231215	091700	113700270	9740	9740	9740	9740	22
718	20231215	091600	113485990	9740	9720	9740	9720	150
719	20231215	091500	112027720	9720	9720	9720	9720	115
720	20231215	091400	110909920	9710	9710	9710	9710	1
721	20231215	091300	110900210	9710	9660	9710	9660	398
722	20231215	091200	107053100	9660	9670	9670	9660	158
723	20231215	091100	105526120	9660	9670	9720	9660	126
724	20231215	091000	104306730	9650	9650	9650	9650	295
725	20231215	090900	101459980	9650	9670	9670	9650	121
726	20231215	090800	100291850	9670	9610	9670	9610	446
727	20231215	090700	95996510	9520	9620	9620	9520	140
728	20231215	090600	94654690	9620	9500	9620	9500	1054
729	20231215	090500	84573610	9500	9720	9720	9210	7656
730	20231215	090400	11978700	9720	9720	9720	9720	20
731	20231215	090300	11784300	9720	9720	9720	9720	35
732	20231215	090200	11444100	9720	9720	9720	9720	259
733	20231215	090100	8926620	9720	9720	9720	9720	10
734	20231215	090000	8829420	9710	9720	9720	9700	909