KissMeData/110020/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	200900	1143319190	9700	9700	9700	9700	880
3	20231219	200800	1143319190	9700	9700	9700	9700	0
4	20231219	200700	1143319190	9700	9700	9700	9700	0
5	20231219	200600	1143319190	9700	9700	9700	9700	0
6	20231219	200500	1143319190	9700	9700	9700	9700	0
7	20231219	200400	1143319190	9700	9700	9700	9700	0
8	20231219	200300	1143319190	9700	9700	9700	9700	0
9	20231219	200200	1143319190	9700	9700	9700	9700	0
10	20231219	200100	1143319190	9700	9700	9700	9700	0
11	20231219	200000	1143319190	9700	9700	9700	9700	0
12	20231219	195900	1143319190	9700	9700	9700	9700	0
13	20231219	195800	1143319190	9700	9700	9700	9700	0
14	20231219	195700	1143319190	9700	9700	9700	9700	0
15	20231219	195600	1143319190	9700	9700	9700	9700	0
16	20231219	195500	1143319190	9700	9700	9700	9700	0
17	20231219	195400	1143319190	9700	9700	9700	9700	0
18	20231219	195300	1143319190	9700	9700	9700	9700	0
19	20231219	195200	1143319190	9700	9700	9700	9700	0
20	20231219	195100	1143319190	9700	9700	9700	9700	0
21	20231219	195000	1143319190	9700	9700	9700	9700	0
22	20231219	194900	1143319190	9700	9700	9700	9700	0
23	20231219	194800	1143319190	9700	9700	9700	9700	0
24	20231219	194700	1143319190	9700	9700	9700	9700	0
25	20231219	194600	1143319190	9700	9700	9700	9700	0
26	20231219	194500	1143319190	9700	9700	9700	9700	0
27	20231219	194400	1143319190	9700	9700	9700	9700	0
28	20231219	194300	1143319190	9700	9700	9700	9700	0
29	20231219	194200	1143319190	9700	9700	9700	9700	0
30	20231219	194100	1143319190	9700	9700	9700	9700	0
31	20231219	194000	1143319190	9700	9700	9700	9700	0
32	20231219	193900	1143319190	9700	9700	9700	9700	880
33	20231219	193800	1143319190	9700	9700	9700	9700	0
34	20231219	193700	1143319190	9700	9700	9700	9700	0
35	20231219	193600	1143319190	9700	9700	9700	9700	0
36	20231219	193500	1143319190	9700	9700	9700	9700	0
37	20231219	193400	1143319190	9700	9700	9700	9700	0
38	20231219	193300	1143319190	9700	9700	9700	9700	0
39	20231219	193200	1143319190	9700	9700	9700	9700	0
40	20231219	193100	1143319190	9700	9700	9700	9700	0
41	20231219	193000	1143319190	9700	9700	9700	9700	0
42	20231219	192900	1143319190	9700	9700	9700	9700	0
43	20231219	192800	1143319190	9700	9700	9700	9700	0
44	20231219	192700	1143319190	9700	9700	9700	9700	0
45	20231219	192600	1143319190	9700	9700	9700	9700	0
46	20231219	192500	1143319190	9700	9700	9700	9700	0
47	20231219	192400	1143319190	9700	9700	9700	9700	0
48	20231219	192300	1143319190	9700	9700	9700	9700	0
49	20231219	192200	1143319190	9700	9700	9700	9700	0
50	20231219	192100	1143319190	9700	9700	9700	9700	0
51	20231219	192000	1143319190	9700	9700	9700	9700	0
52	20231219	191900	1143319190	9700	9700	9700	9700	0
53	20231219	191800	1143319190	9700	9700	9700	9700	0
54	20231219	191700	1143319190	9700	9700	9700	9700	0
55	20231219	191600	1143319190	9700	9700	9700	9700	0
56	20231219	191500	1143319190	9700	9700	9700	9700	0
57	20231219	191400	1143319190	9700	9700	9700	9700	0
58	20231219	191300	1143319190	9700	9700	9700	9700	0
59	20231219	191200	1143319190	9700	9700	9700	9700	0
60	20231219	191100	1143319190	9700	9700	9700	9700	0
61	20231219	191000	1143319190	9700	9700	9700	9700	0
62	20231219	190900	1143319190	9700	9700	9700	9700	880
63	20231219	190800	1143319190	9700	9700	9700	9700	0
64	20231219	190700	1143319190	9700	9700	9700	9700	0
65	20231219	190600	1143319190	9700	9700	9700	9700	0
66	20231219	190500	1143319190	9700	9700	9700	9700	0
67	20231219	190400	1143319190	9700	9700	9700	9700	0
68	20231219	190300	1143319190	9700	9700	9700	9700	0
69	20231219	190200	1143319190	9700	9700	9700	9700	0
70	20231219	190100	1143319190	9700	9700	9700	9700	0
71	20231219	190000	1143319190	9700	9700	9700	9700	0
72	20231219	185900	1143319190	9700	9700	9700	9700	0
73	20231219	185800	1143319190	9700	9700	9700	9700	0
74	20231219	185700	1143319190	9700	9700	9700	9700	0
75	20231219	185600	1143319190	9700	9700	9700	9700	0
76	20231219	185500	1143319190	9700	9700	9700	9700	0
77	20231219	185400	1143319190	9700	9700	9700	9700	0
78	20231219	185300	1143319190	9700	9700	9700	9700	0
79	20231219	185200	1143319190	9700	9700	9700	9700	0
80	20231219	185100	1143319190	9700	9700	9700	9700	0
81	20231219	185000	1143319190	9700	9700	9700	9700	0
82	20231219	184900	1143319190	9700	9700	9700	9700	0
83	20231219	184800	1143319190	9700	9700	9700	9700	0
84	20231219	184700	1143319190	9700	9700	9700	9700	0
85	20231219	184600	1143319190	9700	9700	9700	9700	0
86	20231219	184500	1143319190	9700	9700	9700	9700	0
87	20231219	184400	1143319190	9700	9700	9700	9700	0
88	20231219	184300	1143319190	9700	9700	9700	9700	0
89	20231219	184200	1143319190	9700	9700	9700	9700	0
90	20231219	184100	1143319190	9700	9700	9700	9700	0
91	20231219	184000	1143319190	9700	9700	9700	9700	0
92	20231219	183900	1143319190	9700	9700	9700	9700	880
93	20231219	183800	1143319190	9700	9700	9700	9700	0
94	20231219	183700	1143319190	9700	9700	9700	9700	0
95	20231219	183600	1143319190	9700	9700	9700	9700	0
96	20231219	183500	1143319190	9700	9700	9700	9700	0
97	20231219	183400	1143319190	9700	9700	9700	9700	0
98	20231219	183300	1143319190	9700	9700	9700	9700	0
99	20231219	183200	1143319190	9700	9700	9700	9700	0
100	20231219	183100	1143319190	9700	9700	9700	9700	0
101	20231219	183000	1143319190	9700	9700	9700	9700	0
102	20231219	182900	1143319190	9700	9700	9700	9700	0
103	20231219	182800	1143319190	9700	9700	9700	9700	0
104	20231219	182700	1143319190	9700	9700	9700	9700	0
105	20231219	182600	1143319190	9700	9700	9700	9700	0
106	20231219	182500	1143319190	9700	9700	9700	9700	0
107	20231219	182400	1143319190	9700	9700	9700	9700	0
108	20231219	182300	1143319190	9700	9700	9700	9700	0
109	20231219	182200	1143319190	9700	9700	9700	9700	0
110	20231219	182100	1143319190	9700	9700	9700	9700	0
111	20231219	182000	1143319190	9700	9700	9700	9700	0
112	20231219	181900	1143319190	9700	9700	9700	9700	0
113	20231219	181800	1143319190	9700	9700	9700	9700	0
114	20231219	181700	1143319190	9700	9700	9700	9700	0
115	20231219	181600	1143319190	9700	9700	9700	9700	0
116	20231219	181500	1143319190	9700	9700	9700	9700	0
117	20231219	181400	1143319190	9700	9700	9700	9700	0
118	20231219	181300	1143319190	9700	9700	9700	9700	0
119	20231219	181200	1143319190	9700	9700	9700	9700	0
120	20231219	181100	1143319190	9700	9700	9700	9700	0
121	20231219	181000	1143319190	9700	9700	9700	9700	0
122	20231219	180900	1143319190	9700	9700	9700	9700	880
123	20231219	180800	1143319190	9700	9700	9700	9700	0
124	20231219	180700	1143319190	9700	9700	9700	9700	0
125	20231219	180600	1143319190	9700	9700	9700	9700	0
126	20231219	180500	1143319190	9700	9700	9700	9700	0
127	20231219	180400	1143319190	9700	9700	9700	9700	0
128	20231219	180300	1143319190	9700	9700	9700	9700	0
129	20231219	180200	1143319190	9700	9700	9700	9700	0
130	20231219	180100	1143319190	9700	9700	9700	9700	0
131	20231219	180000	1143319190	9700	9700	9700	9700	0
132	20231219	175900	1143319190	9700	9700	9700	9700	0
133	20231219	175800	1143319190	9700	9700	9700	9700	0
134	20231219	175700	1143319190	9700	9700	9700	9700	0
135	20231219	175600	1143319190	9700	9700	9700	9700	0
136	20231219	175500	1143319190	9700	9700	9700	9700	0
137	20231219	175400	1143319190	9700	9700	9700	9700	0
138	20231219	175300	1143319190	9700	9700	9700	9700	0
139	20231219	175200	1143319190	9700	9700	9700	9700	0
140	20231219	175100	1143319190	9700	9700	9700	9700	0
141	20231219	175000	1143319190	9700	9700	9700	9700	0
142	20231219	174900	1143319190	9700	9700	9700	9700	0
143	20231219	174800	1143319190	9700	9700	9700	9700	0
144	20231219	174700	1143319190	9700	9700	9700	9700	0
145	20231219	174600	1143319190	9700	9700	9700	9700	0
146	20231219	174500	1143319190	9700	9700	9700	9700	0
147	20231219	174400	1143319190	9700	9700	9700	9700	0
148	20231219	174300	1143319190	9700	9700	9700	9700	0
149	20231219	174200	1143319190	9700	9700	9700	9700	0
150	20231219	174100	1143319190	9700	9700	9700	9700	0
151	20231219	174000	1143319190	9700	9700	9700	9700	0
152	20231219	173900	1143319190	9700	9700	9700	9700	880
153	20231219	173800	1143319190	9700	9700	9700	9700	0
154	20231219	173700	1143319190	9700	9700	9700	9700	0
155	20231219	173600	1143319190	9700	9700	9700	9700	0
156	20231219	173500	1143319190	9700	9700	9700	9700	0
157	20231219	173400	1143319190	9700	9700	9700	9700	0
158	20231219	173300	1143319190	9700	9700	9700	9700	0
159	20231219	173200	1143319190	9700	9700	9700	9700	0
160	20231219	173100	1143319190	9700	9700	9700	9700	0
161	20231219	173000	1143319190	9700	9700	9700	9700	0
162	20231219	172900	1143319190	9700	9700	9700	9700	0
163	20231219	172800	1143319190	9700	9700	9700	9700	0
164	20231219	172700	1143319190	9700	9700	9700	9700	0
165	20231219	172600	1143319190	9700	9700	9700	9700	0
166	20231219	172500	1143319190	9700	9700	9700	9700	0
167	20231219	172400	1143319190	9700	9700	9700	9700	0
168	20231219	172300	1143319190	9700	9700	9700	9700	0
169	20231219	172200	1143319190	9700	9700	9700	9700	0
170	20231219	172100	1143319190	9700	9700	9700	9700	0
171	20231219	172000	1143319190	9700	9700	9700	9700	0
172	20231219	171900	1143319190	9700	9700	9700	9700	0
173	20231219	171800	1143319190	9700	9700	9700	9700	0
174	20231219	171700	1143319190	9700	9700	9700	9700	0
175	20231219	171600	1143319190	9700	9700	9700	9700	0
176	20231219	171500	1143319190	9700	9700	9700	9700	0
177	20231219	171400	1143319190	9700	9700	9700	9700	0
178	20231219	171300	1143319190	9700	9700	9700	9700	0
179	20231219	171200	1143319190	9700	9700	9700	9700	0
180	20231219	171100	1143319190	9700	9700	9700	9700	0
181	20231219	171000	1143319190	9700	9700	9700	9700	0
182	20231219	170900	1143319190	9700	9700	9700	9700	880
183	20231219	170800	1143319190	9700	9700	9700	9700	0
184	20231219	170700	1143319190	9700	9700	9700	9700	0
185	20231219	170600	1143319190	9700	9700	9700	9700	0
186	20231219	170500	1143319190	9700	9700	9700	9700	0
187	20231219	170400	1143319190	9700	9700	9700	9700	0
188	20231219	170300	1143319190	9700	9700	9700	9700	0
189	20231219	170200	1143319190	9700	9700	9700	9700	0
190	20231219	170100	1143319190	9700	9700	9700	9700	0
191	20231219	170000	1143319190	9700	9700	9700	9700	0
192	20231219	165900	1143319190	9700	9700	9700	9700	0
193	20231219	165800	1143319190	9700	9700	9700	9700	0
194	20231219	165700	1143319190	9700	9700	9700	9700	0
195	20231219	165600	1143319190	9700	9700	9700	9700	0
196	20231219	165500	1143319190	9700	9700	9700	9700	0
197	20231219	165400	1143319190	9700	9700	9700	9700	0
198	20231219	165300	1143319190	9700	9700	9700	9700	0
199	20231219	165200	1143319190	9700	9700	9700	9700	0
200	20231219	165100	1143319190	9700	9700	9700	9700	0
201	20231219	165000	1143319190	9700	9700	9700	9700	0
202	20231219	164900	1143319190	9700	9700	9700	9700	0
203	20231219	164800	1143319190	9700	9700	9700	9700	0
204	20231219	164700	1143319190	9700	9700	9700	9700	0
205	20231219	164600	1143319190	9700	9700	9700	9700	0
206	20231219	164500	1143319190	9700	9700	9700	9700	0
207	20231219	164400	1143319190	9700	9700	9700	9700	0
208	20231219	164300	1143319190	9700	9700	9700	9700	0
209	20231219	164200	1143319190	9700	9700	9700	9700	0
210	20231219	164100	1143319190	9700	9700	9700	9700	0
211	20231219	164000	1143319190	9700	9700	9700	9700	0
212	20231219	163900	1143319190	9700	9700	9700	9700	880
213	20231219	163800	1143319190	9700	9700	9700	9700	0
214	20231219	163700	1143319190	9700	9700	9700	9700	0
215	20231219	163600	1143319190	9700	9700	9700	9700	0
216	20231219	163500	1143319190	9700	9700	9700	9700	0
217	20231219	163400	1143319190	9700	9700	9700	9700	0
218	20231219	163300	1143319190	9700	9700	9700	9700	0
219	20231219	163200	1143319190	9700	9700	9700	9700	0
220	20231219	163100	1143319190	9700	9700	9700	9700	0
221	20231219	163000	1143319190	9700	9700	9700	9700	0
222	20231219	162900	1143319190	9700	9700	9700	9700	0
223	20231219	162800	1143319190	9700	9700	9700	9700	0
224	20231219	162700	1143319190	9700	9700	9700	9700	0
225	20231219	162600	1143319190	9700	9700	9700	9700	0
226	20231219	162500	1143319190	9700	9700	9700	9700	0
227	20231219	162400	1143319190	9700	9700	9700	9700	0
228	20231219	162300	1143319190	9700	9700	9700	9700	0
229	20231219	162200	1143319190	9700	9700	9700	9700	0
230	20231219	162100	1143319190	9700	9700	9700	9700	0
231	20231219	162000	1143319190	9700	9700	9700	9700	0
232	20231219	161900	1143319190	9700	9700	9700	9700	0
233	20231219	161800	1143319190	9700	9700	9700	9700	0
234	20231219	161700	1143319190	9700	9700	9700	9700	0
235	20231219	161600	1143319190	9700	9700	9700	9700	0
236	20231219	161500	1143319190	9700	9700	9700	9700	0
237	20231219	161400	1143319190	9700	9700	9700	9700	0
238	20231219	161300	1143319190	9700	9700	9700	9700	0
239	20231219	161200	1143319190	9700	9700	9700	9700	0
240	20231219	161100	1143319190	9700	9700	9700	9700	0
241	20231219	161000	1143319190	9700	9700	9700	9700	0
242	20231219	160900	1143319190	9700	9700	9700	9700	880
243	20231219	160800	1143319190	9700	9700	9700	9700	0
244	20231219	160700	1143319190	9700	9700	9700	9700	0
245	20231219	160600	1143319190	9700	9700	9700	9700	0
246	20231219	160500	1143319190	9700	9700	9700	9700	0
247	20231219	160400	1143319190	9700	9700	9700	9700	0
248	20231219	160300	1143319190	9700	9700	9700	9700	0
249	20231219	160200	1143319190	9700	9700	9700	9700	0
250	20231219	160100	1143319190	9700	9700	9700	9700	0
251	20231219	160000	1143319190	9700	9700	9700	9700	0
252	20231219	155900	1143319190	9700	9700	9700	9700	0
253	20231219	155800	1143319190	9700	9700	9700	9700	0
254	20231219	155700	1143319190	9700	9700	9700	9700	0
255	20231219	155600	1143319190	9700	9700	9700	9700	0
256	20231219	155500	1143319190	9700	9700	9700	9700	0
257	20231219	155400	1143319190	9700	9700	9700	9700	0
258	20231219	155300	1143319190	9700	9700	9700	9700	0
259	20231219	155200	1143319190	9700	9700	9700	9700	0
260	20231219	155100	1143319190	9700	9700	9700	9700	0
261	20231219	155000	1143319190	9700	9700	9700	9700	0
262	20231219	154900	1143319190	9700	9700	9700	9700	0
263	20231219	154800	1143319190	9700	9700	9700	9700	0
264	20231219	154700	1143319190	9700	9700	9700	9700	0
265	20231219	154600	1143319190	9700	9700	9700	9700	0
266	20231219	154500	1143319190	9700	9700	9700	9700	0
267	20231219	154400	1143319190	9700	9700	9700	9700	0
268	20231219	154300	1143319190	9700	9700	9700	9700	0
269	20231219	154200	1143319190	9700	9700	9700	9700	0
270	20231219	154100	1143319190	9700	9700	9700	9700	0
271	20231219	154000	1143319190	9700	9700	9700	9700	0
272	20231219	153900	1143319190	9700	9700	9700	9700	880
273	20231219	153800	1143319190	9700	9700	9700	9700	0
274	20231219	153700	1143319190	9700	9700	9700	9700	0
275	20231219	153600	1143319190	9700	9700	9700	9700	0
276	20231219	153500	1143319190	9700	9700	9700	9700	0
277	20231219	153400	1143319190	9700	9700	9700	9700	0
278	20231219	153300	1143319190	9700	9700	9700	9700	0
279	20231219	153200	1143319190	9700	9700	9700	9700	0
280	20231219	153100	1143319190	9700	9700	9700	9700	0
281	20231219	153000	1143319190	9700	9700	9700	9700	880
282	20231219	152900	1134783190	9740	9740	9740	9740	0
283	20231219	152800	1134783190	9740	9740	9740	9740	0
284	20231219	152700	1134783190	9740	9740	9740	9740	0
285	20231219	152600	1134783190	9740	9740	9740	9740	0
286	20231219	152500	1134783190	9740	9740	9740	9740	0
287	20231219	152400	1134783190	9740	9740	9740	9740	0
288	20231219	152300	1134783190	9740	9740	9740	9740	0
289	20231219	152200	1134783190	9740	9740	9740	9740	0
290	20231219	152100	1134783190	9740	9740	9740	9740	0
291	20231219	152000	1134783190	9740	9740	9740	9740	0
292	20231219	151900	1134783190	9740	9760	9760	9740	11
293	20231219	151800	1134676030	9720	9720	9720	9720	117
294	20231219	151700	1133538790	9720	9720	9720	9720	11
295	20231219	151600	1133431870	9720	9720	9720	9720	13
296	20231219	151500	1133305510	9720	9720	9720	9720	0
297	20231219	151400	1133305510	9720	9720	9720	9720	184
298	20231219	151300	1131517030	9750	9750	9750	9750	5
299	20231219	151200	1131468280	9780	9780	9780	9780	0
300	20231219	151100	1131468280	9780	9780	9780	9780	0
301	20231219	151000	1131468280	9780	9780	9780	9780	0
302	20231219	150900	1131468280	9780	9780	9780	9780	0
303	20231219	150800	1131468280	9780	9780	9780	9780	0
304	20231219	150700	1131468280	9780	9790	9790	9780	2
305	20231219	150600	1131448710	9710	9710	9710	9710	186
306	20231219	150500	1129642650	9690	9690	9690	9690	230
307	20231219	150400	1127413950	9690	9690	9690	9690	0
308	20231219	150300	1127413950	9690	9690	9690	9690	1000
309	20231219	150200	1117723950	9690	9690	9690	9690	0
310	20231219	150100	1117723950	9690	9690	9690	9690	1
311	20231219	150000	1117714260	9710	9710	9710	9710	37
312	20231219	145900	1117354990	9710	9710	9710	9710	0
313	20231219	145800	1117354990	9710	9710	9710	9710	43
314	20231219	145700	1116937460	9690	9690	9690	9690	0
315	20231219	145600	1116937460	9690	9690	9690	9690	296
316	20231219	145500	1114069220	9690	9690	9690	9690	0
317	20231219	145400	1114069220	9690	9700	9700	9690	6268
318	20231219	145300	1053294190	9710	9710	9710	9710	1154
319	20231219	145200	1042088850	9710	9710	9710	9710	1207
320	20231219	145100	1030368880	9720	9720	9720	9720	66
321	20231219	145000	1029727360	9710	9710	9710	9710	0
322	20231219	144900	1029727360	9710	9710	9710	9710	0
323	20231219	144800	1029727360	9710	9730	9730	9710	530
324	20231219	144700	1024578040	9730	9730	9730	9730	50
325	20231219	144600	1024091540	9720	9720	9720	9720	0
326	20231219	144500	1024091540	9720	9720	9720	9720	0
327	20231219	144400	1024091540	9720	9720	9720	9720	0
328	20231219	144300	1024091540	9720	9720	9720	9720	2
329	20231219	144200	1024072100	9730	9730	9730	9730	20
330	20231219	144100	1023877500	9720	9720	9720	9720	53
331	20231219	144000	1023362340	9730	9730	9730	9730	150
332	20231219	143900	1021902840	9720	9720	9720	9720	100
333	20231219	143800	1020930840	9720	9720	9720	9720	5
334	20231219	143700	1020882240	9710	9710	9710	9710	0
335	20231219	143600	1020882240	9710	9720	9720	9710	640
336	20231219	143500	1014667570	9710	9720	9720	9710	1818
337	20231219	143400	996997610	9730	9730	9730	9730	0
338	20231219	143300	996997610	9730	9730	9730	9730	0
339	20231219	143200	996997610	9730	9730	9730	9730	0
340	20231219	143100	996997610	9730	9730	9730	9730	0
341	20231219	143000	996997610	9730	9730	9730	9730	0
342	20231219	142900	996997610	9730	9730	9730	9730	0
343	20231219	142800	996997610	9730	9730	9730	9730	0
344	20231219	142700	996997610	9730	9730	9730	9730	95
345	20231219	142600	996073260	9730	9730	9730	9730	0
346	20231219	142500	996073260	9730	9730	9730	9730	0
347	20231219	142400	996073260	9730	9730	9730	9730	25
348	20231219	142300	995830010	9730	9730	9730	9730	100
349	20231219	142200	994857010	9730	9730	9730	9730	0
350	20231219	142100	994857010	9730	9730	9730	9730	569
351	20231219	142000	989320640	9730	9730	9730	9730	0
352	20231219	141900	989320640	9730	9730	9730	9730	0
353	20231219	141800	989320640	9730	9730	9730	9730	300
354	20231219	141700	986401640	9730	9730	9730	9730	50
355	20231219	141600	985915140	9720	9720	9720	9720	0
356	20231219	141500	985915140	9720	9730	9730	9720	28
357	20231219	141400	985642730	9730	9730	9730	9730	200
358	20231219	141300	983696730	9730	9740	9740	9730	1354
359	20231219	141200	970522300	9740	9740	9740	9740	50
360	20231219	141100	970035300	9730	9740	9740	9730	70
361	20231219	141000	969353700	9740	9740	9740	9740	81
362	20231219	140900	968564760	9760	9740	9760	9740	568
363	20231219	140800	963032410	9760	9760	9760	9760	0
364	20231219	140700	963032410	9760	9760	9760	9740	340
365	20231219	140600	959720770	9750	9750	9750	9750	0
366	20231219	140500	959720770	9750	9750	9750	9750	0
367	20231219	140400	959720770	9750	9750	9750	9750	10
368	20231219	140300	959623270	9740	9740	9740	9740	0
369	20231219	140200	959623270	9740	9740	9740	9740	91
370	20231219	140100	958736930	9740	9740	9740	9740	0
371	20231219	140000	958736930	9740	9740	9740	9740	184
372	20231219	135900	956944770	9750	9750	9750	9750	866
373	20231219	135800	948501270	9770	9770	9770	9770	0
374	20231219	135700	948501270	9770	9770	9770	9770	0
375	20231219	135600	948501270	9770	9770	9770	9770	0
376	20231219	135500	948501270	9770	9770	9770	9770	0
377	20231219	135400	948501270	9770	9770	9770	9770	0
378	20231219	135300	948501270	9770	9760	9770	9760	463
379	20231219	135200	943982300	9760	9760	9760	9760	546
380	20231219	135100	938653340	9770	9770	9770	9770	0
381	20231219	135000	938653340	9770	9770	9770	9770	0
382	20231219	134900	938653340	9770	9760	9770	9760	3290
383	20231219	134800	906541380	9740	9740	9740	9740	0
384	20231219	134700	906541380	9740	9740	9740	9740	0
385	20231219	134600	906541380	9740	9740	9740	9740	201
386	20231219	134500	904583640	9760	9760	9760	9760	3
387	20231219	134400	904554360	9740	9740	9740	9740	24
388	20231219	134300	904320600	9760	9760	9760	9760	0
389	20231219	134200	904320600	9760	9760	9760	9760	0
390	20231219	134100	904320600	9760	9760	9760	9760	0
391	20231219	134000	904320600	9760	9760	9760	9760	0
392	20231219	133900	904320600	9760	9760	9760	9760	0
393	20231219	133800	904320600	9760	9760	9760	9760	0
394	20231219	133700	904320600	9760	9760	9760	9760	400
395	20231219	133600	900416600	9760	9760	9760	9760	0
396	20231219	133500	900416600	9760	9760	9760	9760	0
397	20231219	133400	900416600	9760	9760	9760	9760	0
398	20231219	133300	900416600	9760	9760	9760	9760	20
399	20231219	133200	900221400	9750	9750	9750	9750	0
400	20231219	133100	900221400	9750	9750	9750	9750	30
401	20231219	133000	899928900	9750	9750	9750	9750	190
402	20231219	132900	898076400	9760	9760	9760	9760	0
403	20231219	132800	898076400	9760	9760	9760	9760	0
404	20231219	132700	898076400	9760	9760	9760	9760	0
405	20231219	132600	898076400	9760	9760	9760	9760	0
406	20231219	132500	898076400	9760	9760	9760	9760	0
407	20231219	132400	898076400	9760	9760	9760	9760	0
408	20231219	132300	898076400	9760	9760	9760	9760	0
409	20231219	132200	898076400	9760	9760	9760	9760	0
410	20231219	132100	898076400	9760	9760	9760	9760	949
411	20231219	132000	888814160	9760	9760	9760	9760	551
412	20231219	131900	883436400	9800	9800	9800	9800	0
413	20231219	131800	883436400	9800	9810	9810	9760	1304
414	20231219	131700	870669900	9850	9850	9850	9850	0
415	20231219	131600	870669900	9850	9850	9850	9850	0
416	20231219	131500	870669900	9850	9850	9850	9850	0
417	20231219	131400	870669900	9850	9850	9850	9850	41
418	20231219	131300	870266050	9850	9850	9850	9850	0
419	20231219	131200	870266050	9850	9850	9850	9850	0
420	20231219	131100	870266050	9850	9850	9850	9850	50
421	20231219	131000	869773550	9850	9850	9850	9850	94
422	20231219	130900	868847650	9850	9800	9850	9800	33
423	20231219	130800	868523860	9810	9800	9810	9800	1113
424	20231219	130700	857605380	9790	9790	9790	9790	75
425	20231219	130600	856871130	9790	9790	9790	9790	301
426	20231219	130500	853924340	9790	9760	9790	9760	6396
427	20231219	130400	791465900	9760	9760	9760	9760	50
428	20231219	130300	790977900	9760	9760	9760	9760	166
429	20231219	130200	789357740	9760	9760	9760	9760	100
430	20231219	130100	788381740	9740	9740	9740	9740	0
431	20231219	130000	788381740	9740	9740	9740	9740	0
432	20231219	125900	788381740	9740	9740	9740	9740	7
433	20231219	125800	788313560	9760	9760	9760	9760	0
434	20231219	125700	788313560	9760	9740	9760	9740	300
435	20231219	125600	785389550	9740	9740	9740	9740	0
436	20231219	125500	785389550	9740	9750	9750	9740	250
437	20231219	125400	782954050	9740	9750	9750	9740	803
438	20231219	125300	775127800	9750	9750	9750	9750	12
439	20231219	125200	775010800	9740	9750	9750	9740	376
440	20231219	125100	771348460	9750	9750	9750	9750	10
441	20231219	125000	771250960	9750	9750	9750	9750	83
442	20231219	124900	770441710	9760	9760	9760	9760	10
443	20231219	124800	770344110	9760	9760	9760	9760	0
444	20231219	124700	770344110	9760	9760	9760	9760	0
445	20231219	124600	770344110	9760	9760	9760	9760	0
446	20231219	124500	770344110	9760	9760	9760	9760	0
447	20231219	124400	770344110	9760	9760	9760	9760	0
448	20231219	124300	770344110	9760	9760	9760	9760	0
449	20231219	124200	770344110	9760	9760	9760	9760	0
450	20231219	124100	770344110	9760	9760	9760	9760	166
451	20231219	124000	768723950	9760	9760	9760	9760	10
452	20231219	123900	768626350	9740	9740	9740	9740	0
453	20231219	123800	768626350	9740	9740	9740	9740	0
454	20231219	123700	768626350	9740	9740	9740	9740	0
455	20231219	123600	768626350	9740	9740	9740	9740	125
456	20231219	123500	767408850	9740	9740	9740	9740	0
457	20231219	123400	767408850	9740	9740	9740	9740	0
458	20231219	123300	767408850	9740	9740	9740	9740	10
459	20231219	123200	767311450	9740	9740	9740	9740	0
460	20231219	123100	767311450	9740	9740	9740	9740	0
461	20231219	123000	767311450	9740	9740	9740	9740	133
462	20231219	122900	766016030	9740	9740	9740	9740	0
463	20231219	122800	766016030	9740	9740	9740	9740	50
464	20231219	122700	765529030	9730	9740	9740	9730	102
465	20231219	122600	764536550	9730	9730	9730	9730	0
466	20231219	122500	764536550	9730	9730	9730	9730	904
467	20231219	122400	755740630	9740	9740	9740	9740	862
468	20231219	122300	747344750	9750	9750	9750	9750	0
469	20231219	122200	747344750	9750	9750	9750	9750	0
470	20231219	122100	747344750	9750	9750	9750	9750	0
471	20231219	122000	747344750	9750	9750	9750	9750	0
472	20231219	121900	747344750	9750	9750	9750	9750	0
473	20231219	121800	747344750	9750	9750	9750	9750	0
474	20231219	121700	747344750	9750	9750	9750	9750	0
475	20231219	121600	747344750	9750	9750	9750	9750	429
476	20231219	121500	743162000	9750	9750	9750	9750	200
477	20231219	121400	741212000	9770	9770	9770	9770	1
478	20231219	121300	741202230	9770	9770	9770	9770	0
479	20231219	121200	741202230	9770	9770	9770	9770	0
480	20231219	121100	741202230	9770	9770	9770	9770	0
481	20231219	121000	741202230	9770	9770	9770	9770	0
482	20231219	120900	741202230	9770	9770	9770	9770	85
483	20231219	120800	740371780	9770	9770	9770	9770	0
484	20231219	120700	740371780	9770	9770	9770	9770	0
485	20231219	120600	740371780	9770	9770	9770	9770	150
486	20231219	120500	738906280	9770	9770	9770	9770	0
487	20231219	120400	738906280	9770	9770	9770	9770	0
488	20231219	120300	738906280	9770	9770	9770	9770	0
489	20231219	120200	738906280	9770	9750	9780	9750	707
490	20231219	120100	731999560	9770	9770	9770	9770	0
491	20231219	120000	731999560	9770	9770	9770	9770	34
492	20231219	115900	731667380	9770	9770	9770	9770	800
493	20231219	115800	723851380	9750	9770	9770	9750	41
494	20231219	115700	723451430	9770	9760	9770	9760	3021
495	20231219	115600	693958710	9750	9750	9750	9750	0
496	20231219	115500	693958710	9750	9750	9750	9750	1
497	20231219	115400	693948960	9760	9760	9760	9760	0
498	20231219	115300	693948960	9760	9760	9760	9760	255
499	20231219	115200	691460160	9770	9770	9770	9770	224
500	20231219	115100	689271680	9780	9770	9780	9770	1023
501	20231219	115000	679276740	9790	9760	9790	9760	5923
502	20231219	114900	621441230	9760	9760	9760	9760	0
503	20231219	114800	621441230	9760	9760	9760	9760	0
504	20231219	114700	621441230	9760	9760	9760	9760	1
505	20231219	114600	621431470	9750	9750	9750	9750	52
506	20231219	114500	620924470	9730	9730	9730	9730	0
507	20231219	114400	620924470	9730	9730	9730	9730	0
508	20231219	114300	620924470	9730	9730	9730	9730	0
509	20231219	114200	620924470	9730	9730	9730	9730	0
510	20231219	114100	620924470	9730	9730	9730	9730	0
511	20231219	114000	620924470	9730	9730	9730	9730	0
512	20231219	113900	620924470	9730	9730	9730	9730	0
513	20231219	113800	620924470	9730	9730	9730	9730	0
514	20231219	113700	620924470	9730	9730	9730	9730	411
515	20231219	113600	616925440	9730	9730	9730	9730	130
516	20231219	113500	615660540	9710	9710	9710	9710	0
517	20231219	113400	615660540	9710	9710	9710	9710	90
518	20231219	113300	614786640	9700	9700	9700	9700	0
519	20231219	113200	614786640	9700	9700	9700	9700	0
520	20231219	113100	614786640	9700	9700	9700	9700	0
521	20231219	113000	614786640	9700	9700	9700	9700	0
522	20231219	112900	614786640	9700	9700	9700	9700	0
523	20231219	112800	614786640	9700	9700	9700	9700	0
524	20231219	112700	614786640	9700	9700	9700	9700	0
525	20231219	112600	614786640	9700	9700	9700	9700	1
526	20231219	112500	614776940	9700	9700	9700	9700	1
527	20231219	112400	614767240	9700	9700	9700	9700	69
528	20231219	112300	614097940	9700	9700	9700	9700	0
529	20231219	112200	614097940	9700	9700	9700	9700	320
530	20231219	112100	610993940	9690	9690	9690	9690	0
531	20231219	112000	610993940	9690	9690	9690	9690	0
532	20231219	111900	610993940	9690	9690	9690	9690	0
533	20231219	111800	610993940	9690	9710	9710	9690	2143
534	20231219	111700	590206340	9710	9710	9710	9710	10
535	20231219	111600	590109240	9710	9710	9710	9710	0
536	20231219	111500	590109240	9710	9710	9710	9710	0
537	20231219	111400	590109240	9710	9710	9710	9710	1
538	20231219	111300	590099530	9710	9710	9710	9710	0
539	20231219	111200	590099530	9710	9710	9710	9710	5
540	20231219	111100	590050980	9720	9720	9720	9720	30
541	20231219	111000	589759380	9710	9710	9710	9710	2903
542	20231219	110900	561571250	9710	9710	9710	9710	50
543	20231219	110800	561085750	9710	9710	9710	9710	109
544	20231219	110700	560027360	9710	9710	9710	9710	148
545	20231219	110600	558590280	9700	9700	9700	9700	12
546	20231219	110500	558473880	9700	9700	9700	9700	20
547	20231219	110400	558279880	9700	9700	9700	9700	0
548	20231219	110300	558279880	9700	9700	9700	9700	1
549	20231219	110200	558270180	9700	9690	9700	9690	121
550	20231219	110100	557097170	9710	9710	9710	9710	0
551	20231219	110000	557097170	9710	9710	9710	9710	0
552	20231219	105900	557097170	9710	9700	9710	9700	176
553	20231219	105800	555389340	9700	9700	9700	9700	50
554	20231219	105700	554904340	9690	9690	9690	9690	141
555	20231219	105600	553538050	9700	9730	9730	9700	1311
556	20231219	105500	540816320	9740	9740	9740	9740	0
557	20231219	105400	540816320	9740	9740	9750	9710	2801
558	20231219	105300	513607730	9740	9740	9740	9740	0
559	20231219	105200	513607730	9740	9730	9740	9730	187
560	20231219	105100	511788020	9740	9750	9750	9740	455
561	20231219	105000	507355820	9770	9770	9770	9770	500
562	20231219	104900	502470820	9770	9790	9790	9770	395
563	20231219	104800	498610800	9840	9790	9840	9790	60
564	20231219	104700	498021210	9840	9790	9840	9790	136
565	20231219	104600	496685120	9850	9780	9850	9780	700
566	20231219	104500	489821510	9790	9750	9790	9750	355
567	20231219	104400	486356410	9750	9750	9750	9750	50
568	20231219	104300	485868910	9740	9740	9740	9740	3
569	20231219	104200	485839690	9740	9740	9740	9740	134
570	20231219	104100	484534530	9740	9750	9750	9740	41
571	20231219	104000	484134790	9750	9750	9750	9750	0
572	20231219	103900	484134790	9750	9740	9750	9740	139
573	20231219	103800	482779670	9750	9750	9750	9750	10
574	20231219	103700	482682170	9750	9750	9750	9750	94
575	20231219	103600	481765670	9750	9750	9750	9750	0
576	20231219	103500	481765670	9750	9750	9750	9750	0
577	20231219	103400	481765670	9750	9750	9750	9750	175
578	20231219	103300	480059420	9750	9750	9750	9750	777
579	20231219	103200	472483670	9750	9750	9750	9750	0
580	20231219	103100	472483670	9750	9750	9750	9750	0
581	20231219	103000	472483670	9750	9750	9750	9750	0
582	20231219	102900	472483670	9750	9750	9750	9750	174
583	20231219	102800	470787170	9750	9750	9750	9750	0
584	20231219	102700	470787170	9750	9760	9760	9750	2394
585	20231219	102600	447423010	9770	9780	9800	9770	1689
586	20231219	102500	430909980	9760	9760	9760	9760	0
587	20231219	102400	430909980	9760	9760	9760	9760	94
588	20231219	102300	429992540	9750	9750	9750	9740	29
589	20231219	102200	429709960	9760	9760	9760	9760	1
590	20231219	102100	429700200	9740	9740	9740	9740	301
591	20231219	102000	426768460	9740	9740	9740	9740	321
592	20231219	101900	423641920	9730	9730	9730	9730	0
593	20231219	101800	423641920	9730	9740	9740	9730	1086
594	20231219	101700	413069080	9750	9750	9750	9750	650
595	20231219	101600	406731580	9760	9790	9790	9760	197
596	20231219	101500	404807070	9790	9760	9790	9760	13
597	20231219	101400	404680010	9790	9780	9790	9780	78
598	20231219	101300	403916420	9790	9790	9790	9790	0
599	20231219	101200	403916420	9790	9780	9790	9780	67
600	20231219	101100	403261050	9800	9800	9800	9800	0
601	20231219	101000	403261050	9800	9750	9800	9750	468
602	20231219	100900	398687660	9750	9760	9760	9750	501
603	20231219	100800	393797910	9760	9760	9760	9760	1
604	20231219	100700	393788150	9760	9760	9760	9760	0
605	20231219	100600	393788150	9760	9760	9760	9760	1
606	20231219	100500	393778390	9760	9760	9760	9760	16
607	20231219	100400	393622230	9760	9760	9800	9760	2012
608	20231219	100300	373965600	9760	9740	9760	9740	19
609	20231219	100200	373780520	9740	9810	9810	9740	5140
610	20231219	100100	323584300	9820	9820	9820	9820	65
611	20231219	100000	322946000	9820	9820	9820	9820	1
612	20231219	095900	322936180	9820	9810	9820	9810	84
613	20231219	095800	322111420	9800	9810	9810	9800	9
614	20231219	095700	322023150	9800	9800	9800	9770	1097
615	20231219	095600	311293040	9800	9800	9800	9800	267
616	20231219	095500	308676440	9770	9780	9780	9770	305
617	20231219	095400	305696090	9800	9810	9810	9780	3234
618	20231219	095300	274041730	9810	9820	9820	9810	801
619	20231219	095200	266182610	9820	9830	9830	9820	279
620	20231219	095100	263442730	9830	9840	9840	9830	909
621	20231219	095000	254506580	9850	9850	9850	9850	0
622	20231219	094900	254506580	9850	9850	9850	9850	0
623	20231219	094800	254506580	9850	9850	9850	9850	63
624	20231219	094700	253886030	9870	9870	9880	9850	568
625	20231219	094600	248284050	9860	9860	9860	9860	49
626	20231219	094500	247800910	9840	9840	9840	9840	103
627	20231219	094400	246787390	9830	9830	9830	9830	24
628	20231219	094300	246551470	9830	9830	9830	9820	725
629	20231219	094200	239429370	9830	9840	9840	9820	1237
630	20231219	094100	227270290	9840	9910	9910	9840	1312
631	20231219	094000	214322020	9940	9940	9940	9910	11
632	20231219	093900	214212890	9940	9940	9940	9940	10
633	20231219	093800	214113490	9940	9910	9940	9910	2
634	20231219	093700	214093640	9920	9920	9920	9920	16
635	20231219	093600	213934920	9920	9930	9930	9920	113
636	20231219	093500	212813210	9950	9950	9950	9950	110
637	20231219	093400	211718710	9950	9960	9960	9950	18
638	20231219	093300	211539530	9970	9960	9970	9960	400
639	20231219	093200	207553120	9970	9980	9980	9940	386
640	20231219	093100	203713820	9990	9960	9990	9960	2141
641	20231219	093000	182348070	9950	9970	9980	9940	581
642	20231219	092900	176556980	9960	9950	9960	9950	1350
643	20231219	092800	163122430	9930	9930	9950	9930	5198
644	20231219	092700	111448970	9930	9930	9930	9930	0
645	20231219	092600	111448970	9930	9930	9930	9930	503
646	20231219	092500	106454180	9930	9920	9940	9920	1554
647	20231219	092400	91021960	9920	9920	9920	9920	252
648	20231219	092300	88522120	9930	9930	9930	9930	0
649	20231219	092200	88522120	9930	9850	9930	9850	1619
650	20231219	092100	72538650	9850	9850	9850	9850	131
651	20231219	092000	71248300	9880	9870	9880	9850	1671
652	20231219	091900	54766600	9940	9870	9940	9860	163
653	20231219	091800	53153930	9930	9920	9930	9920	441
654	20231219	091700	48778590	9920	9940	9940	9920	600
655	20231219	091600	42825210	9950	9940	9950	9940	310
656	20231219	091500	39743710	9950	9950	9950	9950	10
657	20231219	091400	39644210	9950	9920	9950	9920	132
658	20231219	091300	38331510	9950	9890	9950	9890	1504
659	20231219	091200	23433530	9830	9830	9830	9830	0
660	20231219	091100	23433530	9830	9830	9830	9830	0
661	20231219	091000	23433530	9830	9830	9830	9830	0
662	20231219	090900	23433530	9830	9830	9830	9830	163
663	20231219	090800	21831240	9830	9900	9900	9830	62
664	20231219	090700	21221010	9900	9900	9900	9900	2
665	20231219	090600	21201210	9900	9900	9900	9900	1
666	20231219	090500	21191310	9880	9900	9900	9880	503
667	20231219	090400	16221610	9890	9840	9890	9830	831
668	20231219	090300	8037030	9830	9830	9830	9830	9
669	20231219	090200	7948560	9890	9890	9890	9890	145
670	20231219	090100	6514510	9890	9890	9890	9810	366
671	20231219	090000	2922850	9890	9810	9890	9810	297