KissMeData/352910/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	211000	552418890	9940	9940	9940	9940	911
3	20231221	210900	552418890	9940	9940	9940	9940	0
4	20231221	210800	552418890	9940	9940	9940	9940	0
5	20231221	210700	552418890	9940	9940	9940	9940	0
6	20231221	210600	552418890	9940	9940	9940	9940	0
7	20231221	210500	552418890	9940	9940	9940	9940	0
8	20231221	210400	552418890	9940	9940	9940	9940	0
9	20231221	210300	552418890	9940	9940	9940	9940	0
10	20231221	210200	552418890	9940	9940	9940	9940	0
11	20231221	210100	552418890	9940	9940	9940	9940	0
12	20231221	210000	552418890	9940	9940	9940	9940	0
13	20231221	205900	552418890	9940	9940	9940	9940	0
14	20231221	205800	552418890	9940	9940	9940	9940	0
15	20231221	205700	552418890	9940	9940	9940	9940	0
16	20231221	205600	552418890	9940	9940	9940	9940	0
17	20231221	205500	552418890	9940	9940	9940	9940	0
18	20231221	205400	552418890	9940	9940	9940	9940	0
19	20231221	205300	552418890	9940	9940	9940	9940	0
20	20231221	205200	552418890	9940	9940	9940	9940	0
21	20231221	205100	552418890	9940	9940	9940	9940	0
22	20231221	205000	552418890	9940	9940	9940	9940	0
23	20231221	204900	552418890	9940	9940	9940	9940	0
24	20231221	204800	552418890	9940	9940	9940	9940	0
25	20231221	204700	552418890	9940	9940	9940	9940	0
26	20231221	204600	552418890	9940	9940	9940	9940	0
27	20231221	204500	552418890	9940	9940	9940	9940	0
28	20231221	204400	552418890	9940	9940	9940	9940	0
29	20231221	204300	552418890	9940	9940	9940	9940	0
30	20231221	204200	552418890	9940	9940	9940	9940	0
31	20231221	204100	552418890	9940	9940	9940	9940	0
32	20231221	204000	552418890	9940	9940	9940	9940	911
33	20231221	203900	552418890	9940	9940	9940	9940	0
34	20231221	203800	552418890	9940	9940	9940	9940	0
35	20231221	203700	552418890	9940	9940	9940	9940	0
36	20231221	203600	552418890	9940	9940	9940	9940	0
37	20231221	203500	552418890	9940	9940	9940	9940	0
38	20231221	203400	552418890	9940	9940	9940	9940	0
39	20231221	203300	552418890	9940	9940	9940	9940	0
40	20231221	203200	552418890	9940	9940	9940	9940	0
41	20231221	203100	552418890	9940	9940	9940	9940	0
42	20231221	203000	552418890	9940	9940	9940	9940	0
43	20231221	202900	552418890	9940	9940	9940	9940	0
44	20231221	202800	552418890	9940	9940	9940	9940	0
45	20231221	202700	552418890	9940	9940	9940	9940	0
46	20231221	202600	552418890	9940	9940	9940	9940	0
47	20231221	202500	552418890	9940	9940	9940	9940	0
48	20231221	202400	552418890	9940	9940	9940	9940	0
49	20231221	202300	552418890	9940	9940	9940	9940	0
50	20231221	202200	552418890	9940	9940	9940	9940	0
51	20231221	202100	552418890	9940	9940	9940	9940	0
52	20231221	202000	552418890	9940	9940	9940	9940	0
53	20231221	201900	552418890	9940	9940	9940	9940	0
54	20231221	201800	552418890	9940	9940	9940	9940	0
55	20231221	201700	552418890	9940	9940	9940	9940	0
56	20231221	201600	552418890	9940	9940	9940	9940	0
57	20231221	201500	552418890	9940	9940	9940	9940	0
58	20231221	201400	552418890	9940	9940	9940	9940	0
59	20231221	201300	552418890	9940	9940	9940	9940	0
60	20231221	201200	552418890	9940	9940	9940	9940	0
61	20231221	201100	552418890	9940	9940	9940	9940	0
62	20231221	201000	552418890	9940	9940	9940	9940	911
63	20231221	200900	552418890	9940	9940	9940	9940	0
64	20231221	200800	552418890	9940	9940	9940	9940	0
65	20231221	200700	552418890	9940	9940	9940	9940	0
66	20231221	200600	552418890	9940	9940	9940	9940	0
67	20231221	200500	552418890	9940	9940	9940	9940	0
68	20231221	200400	552418890	9940	9940	9940	9940	0
69	20231221	200300	552418890	9940	9940	9940	9940	0
70	20231221	200200	552418890	9940	9940	9940	9940	0
71	20231221	200100	552418890	9940	9940	9940	9940	0
72	20231221	200000	552418890	9940	9940	9940	9940	0
73	20231221	195900	552418890	9940	9940	9940	9940	0
74	20231221	195800	552418890	9940	9940	9940	9940	0
75	20231221	195700	552418890	9940	9940	9940	9940	0
76	20231221	195600	552418890	9940	9940	9940	9940	0
77	20231221	195500	552418890	9940	9940	9940	9940	0
78	20231221	195400	552418890	9940	9940	9940	9940	0
79	20231221	195300	552418890	9940	9940	9940	9940	0
80	20231221	195200	552418890	9940	9940	9940	9940	0
81	20231221	195100	552418890	9940	9940	9940	9940	0
82	20231221	195000	552418890	9940	9940	9940	9940	0
83	20231221	194900	552418890	9940	9940	9940	9940	0
84	20231221	194800	552418890	9940	9940	9940	9940	0
85	20231221	194700	552418890	9940	9940	9940	9940	0
86	20231221	194600	552418890	9940	9940	9940	9940	0
87	20231221	194500	552418890	9940	9940	9940	9940	0
88	20231221	194400	552418890	9940	9940	9940	9940	0
89	20231221	194300	552418890	9940	9940	9940	9940	0
90	20231221	194200	552418890	9940	9940	9940	9940	0
91	20231221	194100	552418890	9940	9940	9940	9940	0
92	20231221	194000	552418890	9940	9940	9940	9940	911
93	20231221	193900	552418890	9940	9940	9940	9940	0
94	20231221	193800	552418890	9940	9940	9940	9940	0
95	20231221	193700	552418890	9940	9940	9940	9940	0
96	20231221	193600	552418890	9940	9940	9940	9940	0
97	20231221	193500	552418890	9940	9940	9940	9940	0
98	20231221	193400	552418890	9940	9940	9940	9940	0
99	20231221	193300	552418890	9940	9940	9940	9940	0
100	20231221	193200	552418890	9940	9940	9940	9940	0
101	20231221	193100	552418890	9940	9940	9940	9940	0
102	20231221	193000	552418890	9940	9940	9940	9940	0
103	20231221	192900	552418890	9940	9940	9940	9940	0
104	20231221	192800	552418890	9940	9940	9940	9940	0
105	20231221	192700	552418890	9940	9940	9940	9940	0
106	20231221	192600	552418890	9940	9940	9940	9940	0
107	20231221	192500	552418890	9940	9940	9940	9940	0
108	20231221	192400	552418890	9940	9940	9940	9940	0
109	20231221	192300	552418890	9940	9940	9940	9940	0
110	20231221	192200	552418890	9940	9940	9940	9940	0
111	20231221	192100	552418890	9940	9940	9940	9940	0
112	20231221	192000	552418890	9940	9940	9940	9940	0
113	20231221	191900	552418890	9940	9940	9940	9940	0
114	20231221	191800	552418890	9940	9940	9940	9940	0
115	20231221	191700	552418890	9940	9940	9940	9940	0
116	20231221	191600	552418890	9940	9940	9940	9940	0
117	20231221	191500	552418890	9940	9940	9940	9940	0
118	20231221	191400	552418890	9940	9940	9940	9940	0
119	20231221	191300	552418890	9940	9940	9940	9940	0
120	20231221	191200	552418890	9940	9940	9940	9940	0
121	20231221	191100	552418890	9940	9940	9940	9940	0
122	20231221	191000	552418890	9940	9940	9940	9940	911
123	20231221	190900	552418890	9940	9940	9940	9940	0
124	20231221	190800	552418890	9940	9940	9940	9940	0
125	20231221	190700	552418890	9940	9940	9940	9940	0
126	20231221	190600	552418890	9940	9940	9940	9940	0
127	20231221	190500	552418890	9940	9940	9940	9940	0
128	20231221	190400	552418890	9940	9940	9940	9940	0
129	20231221	190300	552418890	9940	9940	9940	9940	0
130	20231221	190200	552418890	9940	9940	9940	9940	0
131	20231221	190100	552418890	9940	9940	9940	9940	0
132	20231221	190000	552418890	9940	9940	9940	9940	0
133	20231221	185900	552418890	9940	9940	9940	9940	0
134	20231221	185800	552418890	9940	9940	9940	9940	0
135	20231221	185700	552418890	9940	9940	9940	9940	0
136	20231221	185600	552418890	9940	9940	9940	9940	0
137	20231221	185500	552418890	9940	9940	9940	9940	0
138	20231221	185400	552418890	9940	9940	9940	9940	0
139	20231221	185300	552418890	9940	9940	9940	9940	0
140	20231221	185200	552418890	9940	9940	9940	9940	0
141	20231221	185100	552418890	9940	9940	9940	9940	0
142	20231221	185000	552418890	9940	9940	9940	9940	0
143	20231221	184900	552418890	9940	9940	9940	9940	0
144	20231221	184800	552418890	9940	9940	9940	9940	0
145	20231221	184700	552418890	9940	9940	9940	9940	0
146	20231221	184600	552418890	9940	9940	9940	9940	0
147	20231221	184500	552418890	9940	9940	9940	9940	0
148	20231221	184400	552418890	9940	9940	9940	9940	0
149	20231221	184300	552418890	9940	9940	9940	9940	0
150	20231221	184200	552418890	9940	9940	9940	9940	0
151	20231221	184100	552418890	9940	9940	9940	9940	0
152	20231221	184000	552418890	9940	9940	9940	9940	911
153	20231221	183900	552418890	9940	9940	9940	9940	0
154	20231221	183800	552418890	9940	9940	9940	9940	0
155	20231221	183700	552418890	9940	9940	9940	9940	0
156	20231221	183600	552418890	9940	9940	9940	9940	0
157	20231221	183500	552418890	9940	9940	9940	9940	0
158	20231221	183400	552418890	9940	9940	9940	9940	0
159	20231221	183300	552418890	9940	9940	9940	9940	0
160	20231221	183200	552418890	9940	9940	9940	9940	0
161	20231221	183100	552418890	9940	9940	9940	9940	0
162	20231221	183000	552418890	9940	9940	9940	9940	0
163	20231221	182900	552418890	9940	9940	9940	9940	0
164	20231221	182800	552418890	9940	9940	9940	9940	0
165	20231221	182700	552418890	9940	9940	9940	9940	0
166	20231221	182600	552418890	9940	9940	9940	9940	0
167	20231221	182500	552418890	9940	9940	9940	9940	0
168	20231221	182400	552418890	9940	9940	9940	9940	0
169	20231221	182300	552418890	9940	9940	9940	9940	0
170	20231221	182200	552418890	9940	9940	9940	9940	0
171	20231221	182100	552418890	9940	9940	9940	9940	0
172	20231221	182000	552418890	9940	9940	9940	9940	0
173	20231221	181900	552418890	9940	9940	9940	9940	0
174	20231221	181800	552418890	9940	9940	9940	9940	0
175	20231221	181700	552418890	9940	9940	9940	9940	0
176	20231221	181600	552418890	9940	9940	9940	9940	0
177	20231221	181500	552418890	9940	9940	9940	9940	0
178	20231221	181400	552418890	9940	9940	9940	9940	0
179	20231221	181300	552418890	9940	9940	9940	9940	0
180	20231221	181200	552418890	9940	9940	9940	9940	0
181	20231221	181100	552418890	9940	9940	9940	9940	0
182	20231221	181000	552418890	9940	9940	9940	9940	911
183	20231221	180900	552418890	9940	9940	9940	9940	0
184	20231221	180800	552418890	9940	9940	9940	9940	0
185	20231221	180700	552418890	9940	9940	9940	9940	0
186	20231221	180600	552418890	9940	9940	9940	9940	0
187	20231221	180500	552418890	9940	9940	9940	9940	0
188	20231221	180400	552418890	9940	9940	9940	9940	0
189	20231221	180300	552418890	9940	9940	9940	9940	0
190	20231221	180200	552418890	9940	9940	9940	9940	0
191	20231221	180100	552418890	9940	9940	9940	9940	0
192	20231221	180000	552418890	9940	9940	9940	9940	0
193	20231221	175900	552418890	9940	9940	9940	9940	0
194	20231221	175800	552418890	9940	9940	9940	9940	0
195	20231221	175700	552418890	9940	9940	9940	9940	0
196	20231221	175600	552418890	9940	9940	9940	9940	0
197	20231221	175500	552418890	9940	9940	9940	9940	0
198	20231221	175400	552418890	9940	9940	9940	9940	0
199	20231221	175300	552418890	9940	9940	9940	9940	0
200	20231221	175200	552418890	9940	9940	9940	9940	0
201	20231221	175100	552418890	9940	9940	9940	9940	0
202	20231221	175000	552418890	9940	9940	9940	9940	0
203	20231221	174900	552418890	9940	9940	9940	9940	0
204	20231221	174800	552418890	9940	9940	9940	9940	0
205	20231221	174700	552418890	9940	9940	9940	9940	0
206	20231221	174600	552418890	9940	9940	9940	9940	0
207	20231221	174500	552418890	9940	9940	9940	9940	0
208	20231221	174400	552418890	9940	9940	9940	9940	0
209	20231221	174300	552418890	9940	9940	9940	9940	0
210	20231221	174200	552418890	9940	9940	9940	9940	0
211	20231221	174100	552418890	9940	9940	9940	9940	0
212	20231221	174000	552418890	9940	9940	9940	9940	911
213	20231221	173900	552418890	9940	9940	9940	9940	0
214	20231221	173800	552418890	9940	9940	9940	9940	0
215	20231221	173700	552418890	9940	9940	9940	9940	0
216	20231221	173600	552418890	9940	9940	9940	9940	0
217	20231221	173500	552418890	9940	9940	9940	9940	0
218	20231221	173400	552418890	9940	9940	9940	9940	0
219	20231221	173300	552418890	9940	9940	9940	9940	0
220	20231221	173200	552418890	9940	9940	9940	9940	0
221	20231221	173100	552418890	9940	9940	9940	9940	0
222	20231221	173000	552418890	9940	9940	9940	9940	0
223	20231221	172900	552418890	9940	9940	9940	9940	0
224	20231221	172800	552418890	9940	9940	9940	9940	0
225	20231221	172700	552418890	9940	9940	9940	9940	0
226	20231221	172600	552418890	9940	9940	9940	9940	0
227	20231221	172500	552418890	9940	9940	9940	9940	0
228	20231221	172400	552418890	9940	9940	9940	9940	0
229	20231221	172300	552418890	9940	9940	9940	9940	0
230	20231221	172200	552418890	9940	9940	9940	9940	0
231	20231221	172100	552418890	9940	9940	9940	9940	0
232	20231221	172000	552418890	9940	9940	9940	9940	0
233	20231221	171900	552418890	9940	9940	9940	9940	0
234	20231221	171800	552418890	9940	9940	9940	9940	0
235	20231221	171700	552418890	9940	9940	9940	9940	0
236	20231221	171600	552418890	9940	9940	9940	9940	0
237	20231221	171500	552418890	9940	9940	9940	9940	0
238	20231221	171400	552418890	9940	9940	9940	9940	0
239	20231221	171300	552418890	9940	9940	9940	9940	0
240	20231221	171200	552418890	9940	9940	9940	9940	0
241	20231221	171100	552418890	9940	9940	9940	9940	0
242	20231221	171000	552418890	9940	9940	9940	9940	911
243	20231221	170900	552418890	9940	9940	9940	9940	0
244	20231221	170800	552418890	9940	9940	9940	9940	0
245	20231221	170700	552418890	9940	9940	9940	9940	0
246	20231221	170600	552418890	9940	9940	9940	9940	0
247	20231221	170500	552418890	9940	9940	9940	9940	0
248	20231221	170400	552418890	9940	9940	9940	9940	0
249	20231221	170300	552418890	9940	9940	9940	9940	0
250	20231221	170200	552418890	9940	9940	9940	9940	0
251	20231221	170100	552418890	9940	9940	9940	9940	0
252	20231221	170000	552418890	9940	9940	9940	9940	0
253	20231221	165900	552418890	9940	9940	9940	9940	0
254	20231221	165800	552418890	9940	9940	9940	9940	0
255	20231221	165700	552418890	9940	9940	9940	9940	0
256	20231221	165600	552418890	9940	9940	9940	9940	0
257	20231221	165500	552418890	9940	9940	9940	9940	0
258	20231221	165400	552418890	9940	9940	9940	9940	0
259	20231221	165300	552418890	9940	9940	9940	9940	0
260	20231221	165200	552418890	9940	9940	9940	9940	0
261	20231221	165100	552418890	9940	9940	9940	9940	0
262	20231221	165000	552418890	9940	9940	9940	9940	0
263	20231221	164900	552418890	9940	9940	9940	9940	0
264	20231221	164800	552418890	9940	9940	9940	9940	0
265	20231221	164700	552418890	9940	9940	9940	9940	0
266	20231221	164600	552418890	9940	9940	9940	9940	0
267	20231221	164500	552418890	9940	9940	9940	9940	0
268	20231221	164400	552418890	9940	9940	9940	9940	0
269	20231221	164300	552418890	9940	9940	9940	9940	0
270	20231221	164200	552418890	9940	9940	9940	9940	0
271	20231221	164100	552418890	9940	9940	9940	9940	0
272	20231221	164000	552418890	9940	9940	9940	9940	911
273	20231221	163900	552418890	9940	9940	9940	9940	0
274	20231221	163800	552418890	9940	9940	9940	9940	0
275	20231221	163700	552418890	9940	9940	9940	9940	0
276	20231221	163600	552418890	9940	9940	9940	9940	0
277	20231221	163500	552418890	9940	9940	9940	9940	0
278	20231221	163400	552418890	9940	9940	9940	9940	0
279	20231221	163300	552418890	9940	9940	9940	9940	0
280	20231221	163200	552418890	9940	9940	9940	9940	0
281	20231221	163100	552418890	9940	9940	9940	9940	0
282	20231221	163000	552418890	9940	9940	9940	9940	0
283	20231221	162900	552418890	9940	9940	9940	9940	0
284	20231221	162800	552418890	9940	9940	9940	9940	0
285	20231221	162700	552418890	9940	9940	9940	9940	0
286	20231221	162600	552418890	9940	9940	9940	9940	0
287	20231221	162500	552418890	9940	9940	9940	9940	0
288	20231221	162400	552418890	9940	9940	9940	9940	0
289	20231221	162300	552418890	9940	9940	9940	9940	0
290	20231221	162200	552418890	9940	9940	9940	9940	0
291	20231221	162100	552418890	9940	9940	9940	9940	0
292	20231221	162000	552418890	9940	9940	9940	9940	0
293	20231221	161900	552418890	9940	9940	9940	9940	0
294	20231221	161800	552418890	9940	9940	9940	9940	0
295	20231221	161700	552418890	9940	9940	9940	9940	0
296	20231221	161600	552418890	9940	9940	9940	9940	0
297	20231221	161500	552418890	9940	9940	9940	9940	0
298	20231221	161400	552418890	9940	9940	9940	9940	0
299	20231221	161300	552418890	9940	9940	9940	9940	0
300	20231221	161200	552418890	9940	9940	9940	9940	0
301	20231221	161100	552418890	9940	9940	9940	9940	0
302	20231221	161000	552418890	9940	9940	9940	9940	911
303	20231221	160900	552418890	9940	9940	9940	9940	0
304	20231221	160800	552418890	9940	9940	9940	9940	0
305	20231221	160700	552418890	9940	9940	9940	9940	0
306	20231221	160600	552418890	9940	9940	9940	9940	0
307	20231221	160500	552418890	9940	9940	9940	9940	0
308	20231221	160400	552418890	9940	9940	9940	9940	0
309	20231221	160300	552418890	9940	9940	9940	9940	0
310	20231221	160200	552418890	9940	9940	9940	9940	0
311	20231221	160100	552418890	9940	9940	9940	9940	0
312	20231221	160000	552418890	9940	9940	9940	9940	0
313	20231221	155900	552418890	9940	9940	9940	9940	0
314	20231221	155800	552418890	9940	9940	9940	9940	0
315	20231221	155700	552418890	9940	9940	9940	9940	0
316	20231221	155600	552418890	9940	9940	9940	9940	0
317	20231221	155500	552418890	9940	9940	9940	9940	0
318	20231221	155400	552418890	9940	9940	9940	9940	0
319	20231221	155300	552418890	9940	9940	9940	9940	0
320	20231221	155200	552418890	9940	9940	9940	9940	0
321	20231221	155100	552418890	9940	9940	9940	9940	0
322	20231221	155000	552418890	9940	9940	9940	9940	0
323	20231221	154900	552418890	9940	9940	9940	9940	0
324	20231221	154800	552418890	9940	9940	9940	9940	0
325	20231221	154700	552418890	9940	9940	9940	9940	0
326	20231221	154600	552418890	9940	9940	9940	9940	0
327	20231221	154500	552418890	9940	9940	9940	9940	0
328	20231221	154400	552418890	9940	9940	9940	9940	0
329	20231221	154300	552418890	9940	9940	9940	9940	0
330	20231221	154200	552418890	9940	9940	9940	9940	0
331	20231221	154100	552418890	9940	9940	9940	9940	0
332	20231221	154000	552418890	9940	9940	9940	9940	911
333	20231221	153900	552418890	9940	9940	9940	9940	0
334	20231221	153800	552418890	9940	9940	9940	9940	0
335	20231221	153700	552418890	9940	9940	9940	9940	0
336	20231221	153600	552418890	9940	9940	9940	9940	0
337	20231221	153500	552418890	9940	9940	9940	9940	0
338	20231221	153400	552418890	9940	9940	9940	9940	0
339	20231221	153300	552418890	9940	9940	9940	9940	0
340	20231221	153200	552418890	9940	9940	9940	9940	0
341	20231221	153100	552418890	9940	9940	9940	9940	0
342	20231221	153000	552418890	9940	9940	9940	9940	911
343	20231221	152900	543363550	9950	9950	9950	9950	0
344	20231221	152800	543363550	9950	9950	9950	9950	0
345	20231221	152700	543363550	9950	9950	9950	9950	0
346	20231221	152600	543363550	9950	9950	9950	9950	0
347	20231221	152500	543363550	9950	9950	9950	9950	0
348	20231221	152400	543363550	9950	9950	9950	9950	0
349	20231221	152300	543363550	9950	9950	9950	9950	0
350	20231221	152200	543363550	9950	9950	9950	9950	0
351	20231221	152100	543363550	9950	9950	9950	9950	0
352	20231221	152000	543363550	9950	9950	9950	9950	0
353	20231221	151900	543363550	9950	9860	9950	9860	540
354	20231221	151800	538034350	9860	9830	9860	9830	31
355	20231221	151700	537729590	9830	9830	9830	9830	98
356	20231221	151600	536766250	9830	9830	9830	9830	3
357	20231221	151500	536736760	9860	9850	9860	9830	162
358	20231221	151400	535144150	9850	9840	9850	9830	64
359	20231221	151300	534514610	9840	9840	9840	9840	3
360	20231221	151200	534485090	9840	9840	9840	9840	4
361	20231221	151100	534445730	9860	9860	9860	9860	60
362	20231221	151000	533854130	9840	9840	9840	9840	3
363	20231221	150900	533824610	9830	9830	9830	9830	4
364	20231221	150800	533785290	9830	9860	9860	9830	18
365	20231221	150700	533608110	9820	9840	9840	9820	1103
366	20231221	150600	522762630	9840	9850	9860	9840	865
367	20231221	150500	514245300	9840	9840	9840	9840	3
368	20231221	150400	514215780	9850	9850	9850	9850	99
369	20231221	150300	513240630	9850	9850	9850	9850	0
370	20231221	150200	513240630	9850	9870	9870	9850	268
371	20231221	150100	510597630	9900	9900	9900	9900	71
372	20231221	150000	509894730	9890	9880	9890	9880	130
373	20231221	145900	508609900	9890	9890	9890	9890	0
374	20231221	145800	508609900	9890	9890	9890	9890	27
375	20231221	145700	508342870	9890	9880	9890	9880	107
376	20231221	145600	507284710	9880	9880	9880	9880	3
377	20231221	145500	507255070	9880	9880	9880	9880	85
378	20231221	145400	506415270	9880	9880	9880	9880	20
379	20231221	145300	506217670	9890	9890	9890	9890	25
380	20231221	145200	505970420	9890	9890	9890	9890	0
381	20231221	145100	505970420	9890	9880	9900	9880	40
382	20231221	145000	505574720	9890	9890	9890	9890	0
383	20231221	144900	505574720	9890	9890	9890	9890	1
384	20231221	144800	505564830	9900	9860	9900	9860	5
385	20231221	144700	505515450	9860	9860	9860	9860	0
386	20231221	144600	505515450	9860	9860	9860	9860	6
387	20231221	144500	505456290	9900	9850	9900	9850	1109
388	20231221	144400	494532550	9840	9840	9840	9840	418
389	20231221	144300	490419430	9840	9850	9850	9840	122
390	20231221	144200	489218880	9860	9820	9870	9820	13
391	20231221	144100	489090800	9810	9890	9890	9810	285
392	20231221	144000	486293640	9900	9850	9900	9820	833
393	20231221	143900	478084400	9900	9900	9900	9900	0
394	20231221	143800	478084400	9900	9950	9950	9900	431
395	20231221	143700	473816270	9950	9950	9950	9950	0
396	20231221	143600	473816270	9950	9950	9950	9940	200
397	20231221	143500	471826770	9950	9870	9950	9870	3141
398	20231221	143400	440672780	9870	9870	9870	9870	38
399	20231221	143300	440297720	9870	9870	9870	9870	16
400	20231221	143200	440139800	9870	9870	9870	9870	1122
401	20231221	143100	429065660	9870	9830	9870	9830	704
402	20231221	143000	422127380	9830	9810	9830	9810	112
403	20231221	142900	421026600	9810	9810	9810	9810	8
404	20231221	142800	420948120	9810	9810	9810	9810	6
405	20231221	142700	420889260	9810	9810	9810	9810	88
406	20231221	142600	420025980	9820	9820	9820	9820	0
407	20231221	142500	420025980	9820	9820	9820	9820	0
408	20231221	142400	420025980	9820	9820	9820	9820	0
409	20231221	142300	420025980	9820	9820	9820	9820	0
410	20231221	142200	420025980	9820	9820	9820	9820	56
411	20231221	142100	419476060	9820	9820	9820	9820	7
412	20231221	142000	419407320	9820	9810	9820	9810	40
413	20231221	141900	419014550	9810	9810	9810	9810	0
414	20231221	141800	419014550	9810	9810	9810	9810	4
415	20231221	141700	418975310	9810	9810	9810	9810	3
416	20231221	141600	418945880	9810	9810	9810	9810	3
417	20231221	141500	418916450	9810	9810	9810	9810	8
418	20231221	141400	418837970	9810	9810	9810	9810	6
419	20231221	141300	418779110	9810	9810	9810	9810	6
420	20231221	141200	418720250	9810	9810	9810	9810	0
421	20231221	141100	418720250	9810	9810	9810	9810	2
422	20231221	141000	418700630	9820	9820	9820	9820	0
423	20231221	140900	418700630	9820	9820	9820	9820	5
424	20231221	140800	418651530	9820	9820	9820	9820	0
425	20231221	140700	418651530	9820	9820	9820	9820	1
426	20231221	140600	418641710	9820	9820	9820	9820	11
427	20231221	140500	418533690	9820	9820	9820	9820	21
428	20231221	140400	418327470	9800	9820	9820	9800	134
429	20231221	140300	417013010	9810	9810	9810	9810	3
430	20231221	140200	416983580	9810	9810	9810	9810	3
431	20231221	140100	416954150	9810	9810	9810	9810	4
432	20231221	140000	416914910	9810	9810	9810	9810	3
433	20231221	135900	416885480	9810	9810	9810	9810	4
434	20231221	135800	416846240	9810	9810	9810	9810	4
435	20231221	135700	416807000	9810	9810	9810	9810	0
436	20231221	135600	416807000	9810	9820	9820	9810	459
437	20231221	135500	412302980	9830	9840	9840	9830	139
438	20231221	135400	410935320	9840	9840	9840	9840	4
439	20231221	135300	410895960	9840	9840	9840	9840	6
440	20231221	135200	410836920	9840	9840	9840	9840	6
441	20231221	135100	410777880	9840	9840	9840	9840	8
442	20231221	135000	410699160	9840	9830	9840	9830	149
443	20231221	134900	409233030	9850	9850	9850	9850	0
444	20231221	134800	409233030	9850	9850	9850	9850	0
445	20231221	134700	409233030	9850	9850	9850	9850	0
446	20231221	134600	409233030	9850	9850	9850	9850	27
447	20231221	134500	408967080	9850	9850	9850	9850	3
448	20231221	134400	408937530	9850	9830	9850	9830	17
449	20231221	134300	408770220	9820	9820	9820	9820	3
450	20231221	134200	408740760	9820	9820	9820	9820	1
451	20231221	134100	408730940	9830	9830	9830	9830	3
452	20231221	134000	408701450	9830	9830	9830	9830	1
453	20231221	133900	408691620	9830	9830	9830	9830	3
454	20231221	133800	408662130	9830	9820	9830	9820	239
455	20231221	133700	406312820	9820	9820	9820	9820	8
456	20231221	133600	406234260	9820	9820	9820	9820	30
457	20231221	133500	405939660	9830	9830	9830	9830	0
458	20231221	133400	405939660	9830	9830	9830	9830	0
459	20231221	133300	405939660	9830	9830	9830	9830	122
460	20231221	133200	404740400	9830	9830	9830	9830	1
461	20231221	133100	404730570	9830	9820	9830	9820	516
462	20231221	133000	399658320	9820	9820	9820	9820	4
463	20231221	132900	399619040	9820	9810	9820	9810	81
464	20231221	132800	398823680	9810	9810	9810	9810	3
465	20231221	132700	398794250	9820	9810	9820	9810	33
466	20231221	132600	398470230	9820	9820	9820	9820	1
467	20231221	132500	398460410	9820	9820	9820	9820	0
468	20231221	132400	398460410	9820	9820	9820	9820	0
469	20231221	132300	398460410	9820	9820	9820	9820	1
470	20231221	132200	398450590	9820	9810	9820	9810	4
471	20231221	132100	398411340	9810	9810	9810	9810	13
472	20231221	132000	398283810	9810	9810	9810	9810	0
473	20231221	131900	398283810	9810	9810	9810	9810	0
474	20231221	131800	398283810	9810	9810	9810	9810	0
475	20231221	131700	398283810	9810	9810	9810	9810	41
476	20231221	131600	397881600	9810	9810	9810	9810	0
477	20231221	131500	397881600	9810	9810	9810	9810	0
478	20231221	131400	397881600	9810	9810	9810	9810	0
479	20231221	131300	397881600	9810	9810	9810	9810	4
480	20231221	131200	397842360	9800	9810	9810	9800	4
481	20231221	131100	397803150	9810	9810	9810	9810	10
482	20231221	131000	397705050	9810	9810	9810	9810	0
483	20231221	130900	397705050	9810	9810	9810	9810	100
484	20231221	130800	396724050	9800	9800	9800	9800	0
485	20231221	130700	396724050	9800	9800	9800	9800	0
486	20231221	130600	396724050	9800	9800	9800	9800	0
487	20231221	130500	396724050	9800	9800	9800	9800	0
488	20231221	130400	396724050	9800	9800	9800	9800	0
489	20231221	130300	396724050	9800	9800	9800	9800	0
490	20231221	130200	396724050	9800	9800	9800	9800	0
491	20231221	130100	396724050	9800	9800	9800	9800	29
492	20231221	130000	396439850	9800	9790	9800	9790	49
493	20231221	125900	395960130	9790	9790	9790	9790	1
494	20231221	125800	395950340	9790	9790	9790	9790	4
495	20231221	125700	395911180	9790	9790	9790	9790	132
496	20231221	125600	394618900	9790	9800	9800	9790	147
497	20231221	125500	393179740	9800	9800	9800	9800	556
498	20231221	125400	387730940	9800	9800	9800	9800	104
499	20231221	125300	386711740	9800	9800	9800	9800	0
500	20231221	125200	386711740	9800	9800	9800	9800	0
501	20231221	125100	386711740	9800	9800	9800	9800	0
502	20231221	125000	386711740	9800	9800	9800	9800	250
503	20231221	124900	384261740	9810	9810	9810	9810	0
504	20231221	124800	384261740	9810	9810	9810	9810	0
505	20231221	124700	384261740	9810	9810	9810	9810	404
506	20231221	124600	380298500	9830	9830	9830	9830	2
507	20231221	124500	380278840	9830	9830	9830	9830	0
508	20231221	124400	380278840	9830	9830	9830	9830	0
509	20231221	124300	380278840	9830	9830	9830	9830	164
510	20231221	124200	378666720	9830	9830	9830	9830	10
511	20231221	124100	378568420	9830	9830	9830	9830	0
512	20231221	124000	378568420	9830	9830	9830	9830	0
513	20231221	123900	378568420	9830	9830	9830	9830	0
514	20231221	123800	378568420	9830	9810	9830	9810	24
515	20231221	123700	378332940	9810	9810	9810	9810	0
516	20231221	123600	378332940	9810	9810	9810	9810	1
517	20231221	123500	378323130	9810	9810	9810	9810	0
518	20231221	123400	378323130	9810	9810	9810	9810	34
519	20231221	123300	377989590	9800	9800	9800	9800	0
520	20231221	123200	377989590	9800	9800	9800	9800	0
521	20231221	123100	377989590	9800	9800	9800	9800	61
522	20231221	123000	377391790	9800	9800	9800	9800	0
523	20231221	122900	377391790	9800	9800	9800	9800	0
524	20231221	122800	377391790	9800	9810	9810	9800	556
525	20231221	122700	371942330	9810	9810	9810	9810	0
526	20231221	122600	371942330	9810	9810	9810	9810	34
527	20231221	122500	371608790	9800	9810	9810	9800	183
528	20231221	122400	369814840	9830	9830	9830	9830	0
529	20231221	122300	369814840	9830	9830	9830	9830	50
530	20231221	122200	369323340	9830	9820	9830	9810	14
531	20231221	122100	369185840	9820	9820	9820	9820	4
532	20231221	122000	369146560	9830	9830	9830	9830	1
533	20231221	121900	369136730	9830	9830	9830	9830	0
534	20231221	121800	369136730	9830	9830	9830	9830	0
535	20231221	121700	369136730	9830	9830	9830	9830	0
536	20231221	121600	369136730	9830	9830	9830	9830	0
537	20231221	121500	369136730	9830	9830	9830	9830	20
538	20231221	121400	368940130	9820	9820	9820	9820	0
539	20231221	121300	368940130	9820	9820	9820	9820	96
540	20231221	121200	367997410	9820	9810	9820	9810	62
541	20231221	121100	367389090	9810	9810	9810	9810	0
542	20231221	121000	367389090	9810	9840	9840	9810	189
543	20231221	120900	365533170	9840	9840	9840	9840	0
544	20231221	120800	365533170	9840	9840	9840	9840	51
545	20231221	120700	365031330	9840	9840	9840	9840	0
546	20231221	120600	365031330	9840	9840	9840	9840	0
547	20231221	120500	365031330	9840	9840	9840	9840	1
548	20231221	120400	365021490	9860	9860	9860	9860	5
549	20231221	120300	364972190	9870	9870	9870	9870	0
550	20231221	120200	364972190	9870	9870	9870	9870	0
551	20231221	120100	364972190	9870	9870	9870	9870	0
552	20231221	120000	364972190	9870	9870	9870	9870	0
553	20231221	115900	364972190	9870	9870	9870	9870	1
554	20231221	115800	364962320	9830	9840	9840	9830	40
555	20231221	115700	364569110	9840	9840	9840	9840	25
556	20231221	115600	364323110	9860	9860	9860	9860	11
557	20231221	115500	364214650	9850	9850	9850	9850	0
558	20231221	115400	364214650	9850	9850	9850	9850	0
559	20231221	115300	364214650	9850	9850	9850	9850	0
560	20231221	115200	364214650	9850	9850	9850	9850	4
561	20231221	115100	364175250	9850	9850	9850	9850	0
562	20231221	115000	364175250	9850	9850	9850	9850	3
563	20231221	114900	364145700	9850	9850	9850	9850	0
564	20231221	114800	364145700	9850	9850	9850	9850	10
565	20231221	114700	364047200	9850	9850	9850	9850	1
566	20231221	114600	364037350	9850	9850	9850	9850	1
567	20231221	114500	364027500	9850	9850	9850	9850	1
568	20231221	114400	364017650	9830	9830	9830	9830	0
569	20231221	114300	364017650	9830	9830	9830	9830	0
570	20231221	114200	364017650	9830	9830	9830	9830	0
571	20231221	114100	364017650	9830	9830	9830	9830	153
572	20231221	114000	362513660	9840	9840	9840	9840	15
573	20231221	113900	362366060	9850	9850	9850	9850	113
574	20231221	113800	361253010	9850	9850	9850	9850	2
575	20231221	113700	361233310	9850	9850	9850	9850	0
576	20231221	113600	361233310	9850	9850	9850	9850	0
577	20231221	113500	361233310	9850	9850	9850	9850	0
578	20231221	113400	361233310	9850	9850	9850	9850	17
579	20231221	113300	361065860	9870	9870	9870	9870	0
580	20231221	113200	361065860	9870	9870	9870	9870	0
581	20231221	113100	361065860	9870	9870	9870	9870	0
582	20231221	113000	361065860	9870	9870	9870	9870	145
583	20231221	112900	359634710	9850	9850	9850	9850	0
584	20231221	112800	359634710	9850	9850	9850	9850	100
585	20231221	112700	358649710	9870	9870	9870	9870	0
586	20231221	112600	358649710	9870	9810	9870	9810	2
587	20231221	112500	358630030	9890	9890	9890	9890	0
588	20231221	112400	358630030	9890	9880	9890	9880	101
589	20231221	112300	357631660	9880	9880	9880	9880	0
590	20231221	112200	357631660	9880	9880	9880	9880	2
591	20231221	112100	357611900	9790	9900	9900	9790	152
592	20231221	112000	356120870	9830	9830	9830	9830	27
593	20231221	111900	355855460	9920	9920	9920	9920	30
594	20231221	111800	355557860	9920	9910	9920	9910	165
595	20231221	111700	353922610	9810	9810	9810	9810	5
596	20231221	111600	353873560	9810	9910	9920	9810	606
597	20231221	111500	347866490	9900	9830	9900	9830	465
598	20231221	111400	343275010	9800	9820	9820	9800	5
599	20231221	111300	343225980	9830	9830	9830	9830	1
600	20231221	111200	343216150	9830	9830	9830	9830	1
601	20231221	111100	343206320	9780	9780	9780	9780	0
602	20231221	111000	343206320	9780	9830	9830	9780	208
603	20231221	110900	341172030	9830	9830	9830	9830	0
604	20231221	110800	341172030	9830	9830	9830	9830	1
605	20231221	110700	341162200	9770	9770	9770	9770	10
606	20231221	110600	341064500	9830	9750	9830	9750	24
607	20231221	110500	340828740	9750	9750	9750	9750	0
608	20231221	110400	340828740	9750	9750	9750	9750	11
609	20231221	110300	340721490	9830	9780	9830	9750	545
610	20231221	110200	335402490	9780	9830	9830	9780	89
611	20231221	110100	334531820	9780	9780	9780	9780	10
612	20231221	110000	334434020	9780	9790	9790	9780	770
613	20231221	105900	326902920	9790	9790	9790	9790	1
614	20231221	105800	326893130	9830	9830	9830	9830	1
615	20231221	105700	326883300	9780	9780	9780	9780	30
616	20231221	105600	326589900	9780	9830	9830	9780	172
617	20231221	105500	324899230	9850	9850	9850	9840	112
618	20231221	105400	323796430	9780	9770	9780	9770	314
619	20231221	105300	320725820	9780	9810	9810	9780	865
620	20231221	105200	312253070	9830	9830	9830	9830	51
621	20231221	105100	311751740	9850	9850	9850	9850	315
622	20231221	105000	308648990	9830	9850	9850	9830	51
623	20231221	104900	308146660	9800	9800	9800	9800	636
624	20231221	104800	301913860	9800	9800	9800	9800	0
625	20231221	104700	301913860	9800	9780	9800	9780	555
626	20231221	104600	296482980	9780	9790	9790	9780	100
627	20231221	104500	295504450	9790	9790	9790	9790	134
628	20231221	104400	294192590	9800	9840	9840	9800	2196
629	20231221	104300	272610470	9850	9850	9850	9850	143
630	20231221	104200	271201920	9860	9860	9860	9860	100
631	20231221	104100	270215920	9890	9890	9890	9890	0
632	20231221	104000	270215920	9890	9850	9890	9840	163
633	20231221	103900	268611490	9840	9850	9890	9840	355
634	20231221	103800	265117810	9850	9840	9850	9840	305
635	20231221	103700	262114130	9850	9860	9860	9850	702
636	20231221	103600	255199340	9850	9880	9880	9850	634
637	20231221	103500	248945950	9890	9890	9890	9890	356
638	20231221	103400	245425110	9900	9910	9910	9900	720
639	20231221	103300	238297100	9900	9900	9900	9900	206
640	20231221	103200	236257700	9900	9920	9920	9900	427
641	20231221	103100	232030150	9990	9990	9990	9990	156
642	20231221	103000	230471710	9990	9990	9990	9990	17
643	20231221	102900	230301880	9990	9980	9990	9980	13
644	20231221	102800	230172070	9990	9930	9990	9930	47
645	20231221	102700	229702960	9990	9990	9990	9990	0
646	20231221	102600	229702960	9990	9910	9990	9910	150
647	20231221	102500	228213080	9910	9910	9910	9910	10
648	20231221	102400	228113980	9910	9910	9910	9910	42
649	20231221	102300	227697760	9910	9910	9910	9910	29
650	20231221	102200	227410370	9910	9910	9910	9910	0
651	20231221	102100	227410370	9910	9910	9910	9910	1
652	20231221	102000	227400460	9900	9920	9920	9900	288
653	20231221	101900	224547360	9940	9940	9940	9940	1
654	20231221	101800	224537420	9940	9940	9940	9940	0
655	20231221	101700	224537420	9940	9940	9940	9940	1
656	20231221	101600	224527480	9910	9920	9920	9910	10
657	20231221	101500	224428360	9910	9910	9910	9910	75
658	20231221	101400	223685110	9910	9910	9910	9910	0
659	20231221	101300	223685110	9910	9910	9910	9910	0
660	20231221	101200	223685110	9910	9910	9910	9910	5
661	20231221	101100	223635560	9940	9950	9950	9900	1219
662	20231221	101000	211532470	9910	9910	9910	9910	0
663	20231221	100900	211532470	9910	9920	9920	9910	672
664	20231221	100800	204872320	9950	9950	9950	9950	9
665	20231221	100700	204782770	9930	9930	9930	9930	238
666	20231221	100600	202419430	9930	9930	9930	9930	0
667	20231221	100500	202419430	9930	9930	9930	9930	3
668	20231221	100400	202389640	9930	9930	9930	9930	128
669	20231221	100300	201118600	9930	9930	9930	9930	5
670	20231221	100200	201068950	9920	9940	9940	9920	444
671	20231221	100100	196661770	9950	9950	9950	9950	100
672	20231221	100000	195666770	10000	10000	10000	10000	0
673	20231221	095900	195666770	10000	10000	10000	10000	0
674	20231221	095800	195666770	10000	10000	10000	10000	0
675	20231221	095700	195666770	10000	10000	10000	10000	0
676	20231221	095600	195666770	10000	10000	10000	10000	0
677	20231221	095500	195666770	10000	9920	10000	9920	250
678	20231221	095400	193176490	9910	9910	9910	9910	0
679	20231221	095300	193176490	9910	9940	9940	9910	560
680	20231221	095200	187617680	9940	9960	9960	9940	130
681	20231221	095100	186323930	10020	10020	10020	10020	0
682	20231221	095000	186323930	10020	10020	10020	10020	0
683	20231221	094900	186323930	10020	10020	10020	10020	0
684	20231221	094800	186323930	10020	10020	10020	10020	5
685	20231221	094700	186273830	10030	10020	10030	10020	77
686	20231221	094600	185502050	9950	9950	9950	9950	0
687	20231221	094500	185502050	9950	10020	10020	9950	302
688	20231221	094400	182495010	10030	10030	10030	10030	1
689	20231221	094300	182484980	10030	10030	10030	10030	51
690	20231221	094200	181973450	10030	9930	10030	9930	594
691	20231221	094100	176074930	9940	9960	9960	9940	273
692	20231221	094000	173359800	9970	10040	10040	9970	102
693	20231221	093900	172335930	10040	10040	10040	10040	0
694	20231221	093800	172335930	10040	10010	10040	10010	101
695	20231221	093700	171323910	10020	10020	10020	10020	302
696	20231221	093600	168297870	10040	10040	10040	10040	0
697	20231221	093500	168297870	10040	10030	10040	9950	105
698	20231221	093400	167252440	9940	9970	9970	9940	200
699	20231221	093300	165261310	9960	10020	10020	9960	271
700	20231221	093200	162550070	10050	9970	10050	9960	182
701	20231221	093100	160722040	9950	9980	9980	9950	200
702	20231221	093000	158729460	9970	9980	9980	9970	126
703	20231221	092900	157472230	10010	10010	10010	10010	15
704	20231221	092800	157322080	9970	10030	10030	9970	1886
705	20231221	092700	138486850	10040	10040	10040	10040	0
706	20231221	092600	138486850	10040	10050	10050	10040	36
707	20231221	092500	138125300	10050	10050	10050	10050	63
708	20231221	092400	137492150	10050	10060	10060	10050	310
709	20231221	092300	134376550	10060	10060	10060	10060	108
710	20231221	092200	133290070	10060	10080	10100	10060	2879
711	20231221	092100	104247450	10080	10040	10080	10040	1745
712	20231221	092000	86687150	10030	10030	10030	10030	1
713	20231221	091900	86677120	10040	9980	10040	9970	9
714	20231221	091800	86587070	10040	10040	10040	10040	30
715	20231221	091700	86285870	10040	10040	10040	10040	0
716	20231221	091600	86285870	10040	10030	10040	10030	7
717	20231221	091500	86215650	9980	9980	9980	9980	501
718	20231221	091400	81215670	9980	9930	9980	9900	576
719	20231221	091300	75508010	9910	9980	9980	9910	1009
720	20231221	091200	65461900	9980	9980	9980	9980	0
721	20231221	091100	65461900	9980	10050	10050	9980	1892
722	20231221	091000	46528180	10050	10020	10050	10020	190
723	20231221	090900	44621430	10050	10050	10050	10050	74
724	20231221	090800	43877730	10050	10060	10060	10040	17
725	20231221	090700	43706830	10070	10040	10070	10040	169
726	20231221	090600	42008300	10000	10000	10030	10000	1395
727	20231221	090500	28057150	9980	9950	9980	9910	834
728	20231221	090400	19739060	9950	9950	9950	9900	276
729	20231221	090300	16998710	9900	9900	9900	9900	149
730	20231221	090200	15523610	9880	9840	9900	9840	641
731	20231221	090100	9197870	9840	9860	9860	9840	367
732	20231221	090000	5586420	9870	9870	9870	9870	566