KissMeData/090470/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195800	1022320800	9050	9050	9050	9050	1400
3	20231219	195700	1022320800	9050	9050	9050	9050	0
4	20231219	195600	1022320800	9050	9050	9050	9050	0
5	20231219	195500	1022320800	9050	9050	9050	9050	0
6	20231219	195400	1022320800	9050	9050	9050	9050	0
7	20231219	195300	1022320800	9050	9050	9050	9050	0
8	20231219	195200	1022320800	9050	9050	9050	9050	0
9	20231219	195100	1022320800	9050	9050	9050	9050	0
10	20231219	195000	1022320800	9050	9050	9050	9050	0
11	20231219	194900	1022320800	9050	9050	9050	9050	0
12	20231219	194800	1022320800	9050	9050	9050	9050	0
13	20231219	194700	1022320800	9050	9050	9050	9050	0
14	20231219	194600	1022320800	9050	9050	9050	9050	0
15	20231219	194500	1022320800	9050	9050	9050	9050	0
16	20231219	194400	1022320800	9050	9050	9050	9050	0
17	20231219	194300	1022320800	9050	9050	9050	9050	0
18	20231219	194200	1022320800	9050	9050	9050	9050	0
19	20231219	194100	1022320800	9050	9050	9050	9050	0
20	20231219	194000	1022320800	9050	9050	9050	9050	0
21	20231219	193900	1022320800	9050	9050	9050	9050	0
22	20231219	193800	1022320800	9050	9050	9050	9050	0
23	20231219	193700	1022320800	9050	9050	9050	9050	0
24	20231219	193600	1022320800	9050	9050	9050	9050	0
25	20231219	193500	1022320800	9050	9050	9050	9050	0
26	20231219	193400	1022320800	9050	9050	9050	9050	0
27	20231219	193300	1022320800	9050	9050	9050	9050	0
28	20231219	193200	1022320800	9050	9050	9050	9050	0
29	20231219	193100	1022320800	9050	9050	9050	9050	0
30	20231219	193000	1022320800	9050	9050	9050	9050	0
31	20231219	192900	1022320800	9050	9050	9050	9050	0
32	20231219	192800	1022320800	9050	9050	9050	9050	1400
33	20231219	192700	1022320800	9050	9050	9050	9050	0
34	20231219	192600	1022320800	9050	9050	9050	9050	0
35	20231219	192500	1022320800	9050	9050	9050	9050	0
36	20231219	192400	1022320800	9050	9050	9050	9050	0
37	20231219	192300	1022320800	9050	9050	9050	9050	0
38	20231219	192200	1022320800	9050	9050	9050	9050	0
39	20231219	192100	1022320800	9050	9050	9050	9050	0
40	20231219	192000	1022320800	9050	9050	9050	9050	0
41	20231219	191900	1022320800	9050	9050	9050	9050	0
42	20231219	191800	1022320800	9050	9050	9050	9050	0
43	20231219	191700	1022320800	9050	9050	9050	9050	0
44	20231219	191600	1022320800	9050	9050	9050	9050	0
45	20231219	191500	1022320800	9050	9050	9050	9050	0
46	20231219	191400	1022320800	9050	9050	9050	9050	0
47	20231219	191300	1022320800	9050	9050	9050	9050	0
48	20231219	191200	1022320800	9050	9050	9050	9050	0
49	20231219	191100	1022320800	9050	9050	9050	9050	0
50	20231219	191000	1022320800	9050	9050	9050	9050	0
51	20231219	190900	1022320800	9050	9050	9050	9050	0
52	20231219	190800	1022320800	9050	9050	9050	9050	0
53	20231219	190700	1022320800	9050	9050	9050	9050	0
54	20231219	190600	1022320800	9050	9050	9050	9050	0
55	20231219	190500	1022320800	9050	9050	9050	9050	0
56	20231219	190400	1022320800	9050	9050	9050	9050	0
57	20231219	190300	1022320800	9050	9050	9050	9050	0
58	20231219	190200	1022320800	9050	9050	9050	9050	0
59	20231219	190100	1022320800	9050	9050	9050	9050	0
60	20231219	190000	1022320800	9050	9050	9050	9050	0
61	20231219	185900	1022320800	9050	9050	9050	9050	0
62	20231219	185800	1022320800	9050	9050	9050	9050	1400
63	20231219	185700	1022320800	9050	9050	9050	9050	0
64	20231219	185600	1022320800	9050	9050	9050	9050	0
65	20231219	185500	1022320800	9050	9050	9050	9050	0
66	20231219	185400	1022320800	9050	9050	9050	9050	0
67	20231219	185300	1022320800	9050	9050	9050	9050	0
68	20231219	185200	1022320800	9050	9050	9050	9050	0
69	20231219	185100	1022320800	9050	9050	9050	9050	0
70	20231219	185000	1022320800	9050	9050	9050	9050	0
71	20231219	184900	1022320800	9050	9050	9050	9050	0
72	20231219	184800	1022320800	9050	9050	9050	9050	0
73	20231219	184700	1022320800	9050	9050	9050	9050	0
74	20231219	184600	1022320800	9050	9050	9050	9050	0
75	20231219	184500	1022320800	9050	9050	9050	9050	0
76	20231219	184400	1022320800	9050	9050	9050	9050	0
77	20231219	184300	1022320800	9050	9050	9050	9050	0
78	20231219	184200	1022320800	9050	9050	9050	9050	0
79	20231219	184100	1022320800	9050	9050	9050	9050	0
80	20231219	184000	1022320800	9050	9050	9050	9050	0
81	20231219	183900	1022320800	9050	9050	9050	9050	0
82	20231219	183800	1022320800	9050	9050	9050	9050	0
83	20231219	183700	1022320800	9050	9050	9050	9050	0
84	20231219	183600	1022320800	9050	9050	9050	9050	0
85	20231219	183500	1022320800	9050	9050	9050	9050	0
86	20231219	183400	1022320800	9050	9050	9050	9050	0
87	20231219	183300	1022320800	9050	9050	9050	9050	0
88	20231219	183200	1022320800	9050	9050	9050	9050	0
89	20231219	183100	1022320800	9050	9050	9050	9050	0
90	20231219	183000	1022320800	9050	9050	9050	9050	0
91	20231219	182900	1022320800	9050	9050	9050	9050	0
92	20231219	182800	1022320800	9050	9050	9050	9050	1400
93	20231219	182700	1022320800	9050	9050	9050	9050	0
94	20231219	182600	1022320800	9050	9050	9050	9050	0
95	20231219	182500	1022320800	9050	9050	9050	9050	0
96	20231219	182400	1022320800	9050	9050	9050	9050	0
97	20231219	182300	1022320800	9050	9050	9050	9050	0
98	20231219	182200	1022320800	9050	9050	9050	9050	0
99	20231219	182100	1022320800	9050	9050	9050	9050	0
100	20231219	182000	1022320800	9050	9050	9050	9050	0
101	20231219	181900	1022320800	9050	9050	9050	9050	0
102	20231219	181800	1022320800	9050	9050	9050	9050	0
103	20231219	181700	1022320800	9050	9050	9050	9050	0
104	20231219	181600	1022320800	9050	9050	9050	9050	0
105	20231219	181500	1022320800	9050	9050	9050	9050	0
106	20231219	181400	1022320800	9050	9050	9050	9050	0
107	20231219	181300	1022320800	9050	9050	9050	9050	0
108	20231219	181200	1022320800	9050	9050	9050	9050	0
109	20231219	181100	1022320800	9050	9050	9050	9050	0
110	20231219	181000	1022320800	9050	9050	9050	9050	0
111	20231219	180900	1022320800	9050	9050	9050	9050	0
112	20231219	180800	1022320800	9050	9050	9050	9050	0
113	20231219	180700	1022320800	9050	9050	9050	9050	0
114	20231219	180600	1022320800	9050	9050	9050	9050	0
115	20231219	180500	1022320800	9050	9050	9050	9050	0
116	20231219	180400	1022320800	9050	9050	9050	9050	0
117	20231219	180300	1022320800	9050	9050	9050	9050	0
118	20231219	180200	1022320800	9050	9050	9050	9050	0
119	20231219	180100	1022320800	9050	9050	9050	9050	0
120	20231219	180000	1022320800	9050	9050	9050	9050	0
121	20231219	175900	1022320800	9050	9050	9050	9050	0
122	20231219	175800	1022320800	9050	9050	9050	9050	1400
123	20231219	175700	1022320800	9050	9050	9050	9050	0
124	20231219	175600	1022320800	9050	9050	9050	9050	0
125	20231219	175500	1022320800	9050	9050	9050	9050	0
126	20231219	175400	1022320800	9050	9050	9050	9050	0
127	20231219	175300	1022320800	9050	9050	9050	9050	0
128	20231219	175200	1022320800	9050	9050	9050	9050	0
129	20231219	175100	1022320800	9050	9050	9050	9050	0
130	20231219	175000	1022320800	9050	9050	9050	9050	0
131	20231219	174900	1022320800	9050	9050	9050	9050	0
132	20231219	174800	1022320800	9050	9050	9050	9050	0
133	20231219	174700	1022320800	9050	9050	9050	9050	0
134	20231219	174600	1022320800	9050	9050	9050	9050	0
135	20231219	174500	1022320800	9050	9050	9050	9050	0
136	20231219	174400	1022320800	9050	9050	9050	9050	0
137	20231219	174300	1022320800	9050	9050	9050	9050	0
138	20231219	174200	1022320800	9050	9050	9050	9050	0
139	20231219	174100	1022320800	9050	9050	9050	9050	0
140	20231219	174000	1022320800	9050	9050	9050	9050	0
141	20231219	173900	1022320800	9050	9050	9050	9050	0
142	20231219	173800	1022320800	9050	9050	9050	9050	0
143	20231219	173700	1022320800	9050	9050	9050	9050	0
144	20231219	173600	1022320800	9050	9050	9050	9050	0
145	20231219	173500	1022320800	9050	9050	9050	9050	0
146	20231219	173400	1022320800	9050	9050	9050	9050	0
147	20231219	173300	1022320800	9050	9050	9050	9050	0
148	20231219	173200	1022320800	9050	9050	9050	9050	0
149	20231219	173100	1022320800	9050	9050	9050	9050	0
150	20231219	173000	1022320800	9050	9050	9050	9050	0
151	20231219	172900	1022320800	9050	9050	9050	9050	0
152	20231219	172800	1022320800	9050	9050	9050	9050	1400
153	20231219	172700	1022320800	9050	9050	9050	9050	0
154	20231219	172600	1022320800	9050	9050	9050	9050	0
155	20231219	172500	1022320800	9050	9050	9050	9050	0
156	20231219	172400	1022320800	9050	9050	9050	9050	0
157	20231219	172300	1022320800	9050	9050	9050	9050	0
158	20231219	172200	1022320800	9050	9050	9050	9050	0
159	20231219	172100	1022320800	9050	9050	9050	9050	0
160	20231219	172000	1022320800	9050	9050	9050	9050	0
161	20231219	171900	1022320800	9050	9050	9050	9050	0
162	20231219	171800	1022320800	9050	9050	9050	9050	0
163	20231219	171700	1022320800	9050	9050	9050	9050	0
164	20231219	171600	1022320800	9050	9050	9050	9050	0
165	20231219	171500	1022320800	9050	9050	9050	9050	0
166	20231219	171400	1022320800	9050	9050	9050	9050	0
167	20231219	171300	1022320800	9050	9050	9050	9050	0
168	20231219	171200	1022320800	9050	9050	9050	9050	0
169	20231219	171100	1022320800	9050	9050	9050	9050	0
170	20231219	171000	1022320800	9050	9050	9050	9050	0
171	20231219	170900	1022320800	9050	9050	9050	9050	0
172	20231219	170800	1022320800	9050	9050	9050	9050	0
173	20231219	170700	1022320800	9050	9050	9050	9050	0
174	20231219	170600	1022320800	9050	9050	9050	9050	0
175	20231219	170500	1022320800	9050	9050	9050	9050	0
176	20231219	170400	1022320800	9050	9050	9050	9050	0
177	20231219	170300	1022320800	9050	9050	9050	9050	0
178	20231219	170200	1022320800	9050	9050	9050	9050	0
179	20231219	170100	1022320800	9050	9050	9050	9050	0
180	20231219	170000	1022320800	9050	9050	9050	9050	0
181	20231219	165900	1022320800	9050	9050	9050	9050	0
182	20231219	165800	1022320800	9050	9050	9050	9050	1400
183	20231219	165700	1022320800	9050	9050	9050	9050	0
184	20231219	165600	1022320800	9050	9050	9050	9050	0
185	20231219	165500	1022320800	9050	9050	9050	9050	0
186	20231219	165400	1022320800	9050	9050	9050	9050	0
187	20231219	165300	1022320800	9050	9050	9050	9050	0
188	20231219	165200	1022320800	9050	9050	9050	9050	0
189	20231219	165100	1022320800	9050	9050	9050	9050	0
190	20231219	165000	1022320800	9050	9050	9050	9050	0
191	20231219	164900	1022320800	9050	9050	9050	9050	0
192	20231219	164800	1022320800	9050	9050	9050	9050	0
193	20231219	164700	1022320800	9050	9050	9050	9050	0
194	20231219	164600	1022320800	9050	9050	9050	9050	0
195	20231219	164500	1022320800	9050	9050	9050	9050	0
196	20231219	164400	1022320800	9050	9050	9050	9050	0
197	20231219	164300	1022320800	9050	9050	9050	9050	0
198	20231219	164200	1022320800	9050	9050	9050	9050	0
199	20231219	164100	1022320800	9050	9050	9050	9050	0
200	20231219	164000	1022320800	9050	9050	9050	9050	0
201	20231219	163900	1022320800	9050	9050	9050	9050	0
202	20231219	163800	1022320800	9050	9050	9050	9050	0
203	20231219	163700	1022320800	9050	9050	9050	9050	0
204	20231219	163600	1022320800	9050	9050	9050	9050	0
205	20231219	163500	1022320800	9050	9050	9050	9050	0
206	20231219	163400	1022320800	9050	9050	9050	9050	0
207	20231219	163300	1022320800	9050	9050	9050	9050	0
208	20231219	163200	1022320800	9050	9050	9050	9050	0
209	20231219	163100	1022320800	9050	9050	9050	9050	0
210	20231219	163000	1022320800	9050	9050	9050	9050	0
211	20231219	162900	1022320800	9050	9050	9050	9050	0
212	20231219	162800	1022320800	9050	9050	9050	9050	1400
213	20231219	162700	1022320800	9050	9050	9050	9050	0
214	20231219	162600	1022320800	9050	9050	9050	9050	0
215	20231219	162500	1022320800	9050	9050	9050	9050	0
216	20231219	162400	1022320800	9050	9050	9050	9050	0
217	20231219	162300	1022320800	9050	9050	9050	9050	0
218	20231219	162200	1022320800	9050	9050	9050	9050	0
219	20231219	162100	1022320800	9050	9050	9050	9050	0
220	20231219	162000	1022320800	9050	9050	9050	9050	0
221	20231219	161900	1022320800	9050	9050	9050	9050	0
222	20231219	161800	1022320800	9050	9050	9050	9050	0
223	20231219	161700	1022320800	9050	9050	9050	9050	0
224	20231219	161600	1022320800	9050	9050	9050	9050	0
225	20231219	161500	1022320800	9050	9050	9050	9050	0
226	20231219	161400	1022320800	9050	9050	9050	9050	0
227	20231219	161300	1022320800	9050	9050	9050	9050	0
228	20231219	161200	1022320800	9050	9050	9050	9050	0
229	20231219	161100	1022320800	9050	9050	9050	9050	0
230	20231219	161000	1022320800	9050	9050	9050	9050	0
231	20231219	160900	1022320800	9050	9050	9050	9050	0
232	20231219	160800	1022320800	9050	9050	9050	9050	0
233	20231219	160700	1022320800	9050	9050	9050	9050	0
234	20231219	160600	1022320800	9050	9050	9050	9050	0
235	20231219	160500	1022320800	9050	9050	9050	9050	0
236	20231219	160400	1022320800	9050	9050	9050	9050	0
237	20231219	160300	1022320800	9050	9050	9050	9050	0
238	20231219	160200	1022320800	9050	9050	9050	9050	0
239	20231219	160100	1022320800	9050	9050	9050	9050	0
240	20231219	160000	1022320800	9050	9050	9050	9050	0
241	20231219	155900	1022320800	9050	9050	9050	9050	0
242	20231219	155800	1022320800	9050	9050	9050	9050	1400
243	20231219	155700	1022320800	9050	9050	9050	9050	0
244	20231219	155600	1022320800	9050	9050	9050	9050	0
245	20231219	155500	1022320800	9050	9050	9050	9050	0
246	20231219	155400	1022320800	9050	9050	9050	9050	0
247	20231219	155300	1022320800	9050	9050	9050	9050	0
248	20231219	155200	1022320800	9050	9050	9050	9050	0
249	20231219	155100	1022320800	9050	9050	9050	9050	0
250	20231219	155000	1022320800	9050	9050	9050	9050	0
251	20231219	154900	1022320800	9050	9050	9050	9050	0
252	20231219	154800	1022320800	9050	9050	9050	9050	0
253	20231219	154700	1022320800	9050	9050	9050	9050	0
254	20231219	154600	1022320800	9050	9050	9050	9050	0
255	20231219	154500	1022320800	9050	9050	9050	9050	0
256	20231219	154400	1022320800	9050	9050	9050	9050	0
257	20231219	154300	1022320800	9050	9050	9050	9050	0
258	20231219	154200	1022320800	9050	9050	9050	9050	0
259	20231219	154100	1022320800	9050	9050	9050	9050	0
260	20231219	154000	1022320800	9050	9050	9050	9050	0
261	20231219	153900	1022320800	9050	9050	9050	9050	0
262	20231219	153800	1022320800	9050	9050	9050	9050	0
263	20231219	153700	1022320800	9050	9050	9050	9050	0
264	20231219	153600	1022320800	9050	9050	9050	9050	0
265	20231219	153500	1022320800	9050	9050	9050	9050	0
266	20231219	153400	1022320800	9050	9050	9050	9050	0
267	20231219	153300	1022320800	9050	9050	9050	9050	0
268	20231219	153200	1022320800	9050	9050	9050	9050	0
269	20231219	153100	1022320800	9050	9050	9050	9050	0
270	20231219	153000	1022320800	9050	9050	9050	9050	1400
271	20231219	152900	1009650800	9060	9060	9060	9060	0
272	20231219	152800	1009650800	9060	9060	9060	9060	0
273	20231219	152700	1009650800	9060	9060	9060	9060	0
274	20231219	152600	1009650800	9060	9060	9060	9060	0
275	20231219	152500	1009650800	9060	9060	9060	9060	0
276	20231219	152400	1009650800	9060	9060	9060	9060	0
277	20231219	152300	1009650800	9060	9060	9060	9060	0
278	20231219	152200	1009650800	9060	9060	9060	9060	0
279	20231219	152100	1009650800	9060	9060	9060	9060	0
280	20231219	152000	1009650800	9060	9060	9060	9060	0
281	20231219	151900	1009650800	9060	9060	9060	9060	6
282	20231219	151800	1009596440	9060	9040	9060	9030	45
283	20231219	151700	1009190050	9060	9060	9060	9060	0
284	20231219	151600	1009190050	9060	9060	9060	9060	0
285	20231219	151500	1009190050	9060	9060	9060	9060	0
286	20231219	151400	1009190050	9060	9060	9060	9060	0
287	20231219	151300	1009190050	9060	9060	9060	9060	0
288	20231219	151200	1009190050	9060	9060	9060	9060	0
289	20231219	151100	1009190050	9060	9050	9060	9050	7
290	20231219	151000	1009126690	9060	9020	9060	9010	11
291	20231219	150900	1009027480	9020	9060	9060	9020	1301
292	20231219	150800	997285020	9050	9050	9050	9050	1
293	20231219	150700	997275970	9050	9050	9050	9050	20
294	20231219	150600	997094970	9050	9050	9050	9050	0
295	20231219	150500	997094970	9050	9050	9050	9050	0
296	20231219	150400	997094970	9050	9050	9050	9050	11
297	20231219	150300	996995420	9050	9050	9050	9050	19
298	20231219	150200	996823470	9070	9070	9070	9070	487
299	20231219	150100	992406380	9060	9060	9060	9060	14
300	20231219	150000	992279540	9060	9060	9060	9060	1
301	20231219	145900	992270480	9060	9060	9060	9060	1
302	20231219	145800	992261420	9030	9030	9030	9030	1
303	20231219	145700	992252390	9030	9030	9030	9030	0
304	20231219	145600	992252390	9030	9030	9030	9030	0
305	20231219	145500	992252390	9030	9030	9030	9030	2
306	20231219	145400	992234330	9030	9050	9050	9030	522
307	20231219	145300	987519020	9040	9040	9040	9040	60
308	20231219	145200	986976620	9040	9040	9040	9040	2
309	20231219	145100	986958540	9040	9040	9040	9040	0
310	20231219	145000	986958540	9040	9040	9040	9040	0
311	20231219	144900	986958540	9040	9040	9040	9040	2
312	20231219	144800	986940460	9040	9040	9040	9040	40
313	20231219	144700	986578860	9030	9030	9030	9030	0
314	20231219	144600	986578860	9030	9030	9030	9030	2
315	20231219	144500	986560800	9030	9030	9030	9030	1
316	20231219	144400	986551770	9050	9050	9050	9050	0
317	20231219	144300	986551770	9050	9050	9050	9050	553
318	20231219	144200	981547120	9050	9050	9050	9050	3
319	20231219	144100	981519970	9020	9020	9020	9020	1
320	20231219	144000	981510950	9010	9010	9010	9010	0
321	20231219	143900	981510950	9010	9010	9010	9010	0
322	20231219	143800	981510950	9010	9010	9010	9010	2
323	20231219	143700	981492930	9010	9010	9010	9010	0
324	20231219	143600	981492930	9010	9010	9010	9010	0
325	20231219	143500	981492930	9010	9050	9050	9010	341
326	20231219	143400	978420480	9050	9050	9050	9050	3
327	20231219	143300	978393330	9010	9010	9010	9010	7
328	20231219	143200	978330260	9010	9010	9010	9010	340
329	20231219	143100	975266860	9010	9010	9010	9010	30
330	20231219	143000	974996560	9000	9030	9030	9000	460
331	20231219	142900	970845730	9000	9010	9010	9000	680
332	20231219	142800	964721360	9010	9040	9040	9010	310
333	20231219	142700	961920760	9050	9050	9050	9050	278
334	20231219	142600	959404860	9050	9050	9050	9050	250
335	20231219	142500	957142360	9080	9080	9080	9080	0
336	20231219	142400	957142360	9080	9050	9080	9050	801
337	20231219	142300	949888690	9060	9060	9060	9060	0
338	20231219	142200	949888690	9060	9060	9060	9060	0
339	20231219	142100	949888690	9060	9030	9060	9000	1021
340	20231219	142000	940677660	9030	9030	9030	9030	1
341	20231219	141900	940668630	9050	9050	9050	9050	0
342	20231219	141800	940668630	9050	9050	9050	9050	0
343	20231219	141700	940668630	9050	9050	9050	9050	0
344	20231219	141600	940668630	9050	9050	9050	9050	0
345	20231219	141500	940668630	9050	9050	9050	9050	20
346	20231219	141400	940487630	9050	9020	9050	9020	511
347	20231219	141300	935878380	9020	9020	9020	9020	1
348	20231219	141200	935869360	9000	9020	9020	9000	161
349	20231219	141100	934417240	9000	9000	9000	8990	9112
350	20231219	141000	852490960	9010	9010	9010	9010	144
351	20231219	140900	851193520	9010	9010	9010	9010	1
352	20231219	140800	851184510	9040	9040	9040	9040	1
353	20231219	140700	851175470	9000	9000	9000	9000	0
354	20231219	140600	851175470	9000	9000	9000	9000	442
355	20231219	140500	847197470	9000	9000	9000	9000	0
356	20231219	140400	847197470	9000	9000	9000	9000	340
357	20231219	140300	844137470	9000	9000	9000	9000	0
358	20231219	140200	844137470	9000	9040	9040	9000	2731
359	20231219	140100	819558430	9000	9010	9010	9000	340
360	20231219	140000	816498220	9000	9010	9010	9000	3000
361	20231219	135900	789486910	9010	9040	9040	9010	3940
362	20231219	135800	753936020	9040	9040	9040	9040	0
363	20231219	135700	753936020	9040	9040	9040	9040	18
364	20231219	135600	753773300	9050	9050	9050	9050	0
365	20231219	135500	753773300	9050	9050	9050	9050	1
366	20231219	135400	753764250	9040	9050	9050	9040	500
367	20231219	135300	749242740	9050	9050	9050	9050	0
368	20231219	135200	749242740	9050	9050	9050	9050	0
369	20231219	135100	749242740	9050	9050	9050	9050	1
370	20231219	135000	749233690	9050	9050	9050	9050	0
371	20231219	134900	749233690	9050	9050	9050	9050	61
372	20231219	134800	748681640	9050	9050	9050	9050	0
373	20231219	134700	748681640	9050	9050	9050	9050	52
374	20231219	134600	748211040	9050	9050	9050	9050	2
375	20231219	134500	748192940	9050	9050	9050	9050	0
376	20231219	134400	748192940	9050	9050	9050	9050	0
377	20231219	134300	748192940	9050	9050	9050	9050	10
378	20231219	134200	748102440	9050	9050	9050	9050	1296
379	20231219	134100	736373640	9040	9040	9040	9040	13
380	20231219	134000	736256120	9040	9040	9040	9040	5
381	20231219	133900	736210920	9050	9050	9050	9050	111
382	20231219	133800	735206370	9050	9070	9070	9050	1114
383	20231219	133700	725112460	9090	9090	9090	9090	0
384	20231219	133600	725112460	9090	9090	9090	9090	0
385	20231219	133500	725112460	9090	9090	9090	9080	641
386	20231219	133400	719290990	9110	9110	9110	9110	0
387	20231219	133300	719290990	9110	9110	9110	9110	0
388	20231219	133200	719290990	9110	9110	9110	9110	2
389	20231219	133100	719272770	9120	9120	9120	9120	0
390	20231219	133000	719272770	9120	9120	9120	9120	0
391	20231219	132900	719272770	9120	9120	9120	9120	0
392	20231219	132800	719272770	9120	9100	9120	9100	879
393	20231219	132700	711273830	9120	9120	9120	9120	0
394	20231219	132600	711273830	9120	9120	9120	9120	0
395	20231219	132500	711273830	9120	9120	9120	9120	0
396	20231219	132400	711273830	9120	9120	9120	9120	0
397	20231219	132300	711273830	9120	9120	9120	9120	0
398	20231219	132200	711273830	9120	9120	9120	9120	0
399	20231219	132100	711273830	9120	9120	9120	9120	0
400	20231219	132000	711273830	9120	9120	9120	9120	0
401	20231219	131900	711273830	9120	9120	9120	9120	0
402	20231219	131800	711273830	9120	9120	9120	9120	0
403	20231219	131700	711273830	9120	9130	9130	9120	2
404	20231219	131600	711255580	9130	9130	9130	9130	0
405	20231219	131500	711255580	9130	9120	9130	9120	25
406	20231219	131400	711027570	9120	9130	9130	9120	9
407	20231219	131300	710945480	9100	9100	9100	9100	340
408	20231219	131200	707851480	9100	9100	9100	9100	180
409	20231219	131100	706213480	9100	9100	9100	9100	0
410	20231219	131000	706213480	9100	9100	9100	9100	190
411	20231219	130900	704484480	9100	9100	9100	9100	0
412	20231219	130800	704484480	9100	9100	9100	9100	0
413	20231219	130700	704484480	9100	9100	9100	9100	0
414	20231219	130600	704484480	9100	9100	9100	9100	780
415	20231219	130500	697386480	9100	9100	9100	9100	0
416	20231219	130400	697386480	9100	9100	9100	9100	0
417	20231219	130300	697386480	9100	9100	9100	9100	0
418	20231219	130200	697386480	9100	9100	9100	9100	340
419	20231219	130100	694292480	9100	9100	9100	9100	0
420	20231219	130000	694292480	9100	9100	9100	9100	0
421	20231219	125900	694292480	9100	9100	9100	9100	237
422	20231219	125800	692135780	9100	9100	9100	9100	103
423	20231219	125700	691198480	9100	9100	9100	9100	0
424	20231219	125600	691198480	9100	9100	9100	9100	0
425	20231219	125500	691198480	9100	9100	9100	9100	357
426	20231219	125400	687949780	9100	9100	9100	9100	0
427	20231219	125300	687949780	9100	9100	9100	9100	0
428	20231219	125200	687949780	9100	9100	9100	9100	0
429	20231219	125100	687949780	9100	9110	9110	9100	842
430	20231219	125000	680287400	9110	9110	9110	9110	329
431	20231219	124900	677290210	9110	9110	9110	9110	0
432	20231219	124800	677290210	9110	9110	9110	9100	855
433	20231219	124700	669501810	9110	9120	9120	9110	467
434	20231219	124600	665245630	9120	9120	9120	9120	32
435	20231219	124500	664953790	9120	9130	9130	9120	52
436	20231219	124400	664479450	9130	9130	9130	9130	391
437	20231219	124300	660909620	9160	9160	9160	9160	0
438	20231219	124200	660909620	9160	9160	9160	9160	0
439	20231219	124100	660909620	9160	9160	9160	9160	0
440	20231219	124000	660909620	9160	9160	9160	9160	0
441	20231219	123900	660909620	9160	9160	9160	9160	0
442	20231219	123800	660909620	9160	9160	9160	9160	0
443	20231219	123700	660909620	9160	9160	9160	9160	0
444	20231219	123600	660909620	9160	9160	9160	9160	0
445	20231219	123500	660909620	9160	9160	9160	9160	0
446	20231219	123400	660909620	9160	9160	9160	9160	0
447	20231219	123300	660909620	9160	9130	9160	9130	415
448	20231219	123200	657120640	9160	9160	9160	9160	0
449	20231219	123100	657120640	9160	9160	9160	9160	1
450	20231219	123000	657111480	9160	9160	9160	9160	0
451	20231219	122900	657111480	9160	9160	9160	9160	0
452	20231219	122800	657111480	9160	9160	9160	9160	0
453	20231219	122700	657111480	9160	9160	9160	9160	1
454	20231219	122600	657102320	9130	9150	9170	9130	30
455	20231219	122500	656828360	9150	9140	9150	9140	41
456	20231219	122400	656453580	9150	9150	9180	9150	38
457	20231219	122300	656105610	9150	9150	9150	9150	50
458	20231219	122200	655648110	9180	9180	9180	9180	0
459	20231219	122100	655648110	9180	9180	9180	9180	0
460	20231219	122000	655648110	9180	9180	9180	9180	0
461	20231219	121900	655648110	9180	9180	9180	9180	0
462	20231219	121800	655648110	9180	9180	9180	9180	2
463	20231219	121700	655629750	9190	9190	9190	9190	0
464	20231219	121600	655629750	9190	9190	9190	9190	0
465	20231219	121500	655629750	9190	9190	9190	9190	0
466	20231219	121400	655629750	9190	9190	9190	9190	0
467	20231219	121300	655629750	9190	9180	9190	9180	176
468	20231219	121200	654014060	9140	9150	9150	9140	422
469	20231219	121100	650155180	9190	9190	9190	9190	0
470	20231219	121000	650155180	9190	9190	9190	9190	0
471	20231219	120900	650155180	9190	9190	9190	9190	0
472	20231219	120800	650155180	9190	9190	9190	9190	0
473	20231219	120700	650155180	9190	9150	9190	9150	57
474	20231219	120600	649632550	9150	9190	9190	9150	473
475	20231219	120500	645304160	9190	9190	9190	9160	12
476	20231219	120400	645193910	9190	9170	9190	9170	1009
477	20231219	120300	635932310	9230	9230	9230	9230	0
478	20231219	120200	635932310	9230	9230	9230	9230	10
479	20231219	120100	635840010	9240	9240	9240	9240	0
480	20231219	120000	635840010	9240	9240	9240	9240	3
481	20231219	115900	635812290	9240	9170	9240	9170	680
482	20231219	115800	629559140	9170	9140	9170	9140	978
483	20231219	115700	620616750	9140	9100	9140	9100	1957
484	20231219	115600	602776960	9100	9100	9100	9100	90
485	20231219	115500	601957960	9100	9100	9100	9100	10
486	20231219	115400	601866960	9100	9100	9100	9100	200
487	20231219	115300	600046960	9090	9090	9090	9090	345
488	20231219	115200	596910910	9080	9080	9080	9080	344
489	20231219	115100	593787390	9080	9080	9080	9080	10
490	20231219	115000	593696590	9080	9080	9080	9080	20
491	20231219	114900	593514990	9080	9080	9080	9080	0
492	20231219	114800	593514990	9080	9080	9080	9080	1
493	20231219	114700	593505910	9070	9060	9070	9060	476
494	20231219	114600	589188640	9070	9070	9070	9020	5312
495	20231219	114500	541137900	9070	9070	9070	9070	8
496	20231219	114400	541065340	9080	9080	9080	9080	1
497	20231219	114300	541056260	9080	9080	9080	9080	3
498	20231219	114200	541029020	9080	9090	9090	9080	301
499	20231219	114100	538294640	9080	9080	9080	9080	0
500	20231219	114000	538294640	9080	9080	9080	9080	191
501	20231219	113900	536560360	9080	9080	9080	9080	0
502	20231219	113800	536560360	9080	9080	9080	9080	149
503	20231219	113700	535207440	9080	9040	9080	9040	1235
504	20231219	113600	524005520	9040	9040	9040	9040	0
505	20231219	113500	524005520	9040	9070	9070	9040	500
506	20231219	113400	519483300	9080	9080	9080	9080	254
507	20231219	113300	517176980	9070	9070	9070	9070	0
508	20231219	113200	517176980	9070	9070	9070	9070	611
509	20231219	113100	511635210	9060	9060	9060	9060	786
510	20231219	113000	504514050	9060	9020	9060	9000	2001
511	20231219	112900	486497290	9070	9080	9080	9000	5299
512	20231219	112800	438680020	9080	9090	9090	9080	336
513	20231219	112700	435629120	9120	9120	9120	9120	1
514	20231219	112600	435620000	9020	9130	9130	9020	7801
515	20231219	112500	365089460	9120	9120	9120	9120	0
516	20231219	112400	365089460	9120	9130	9130	9120	272
517	20231219	112300	362608020	9130	9130	9130	9130	0
518	20231219	112200	362608020	9130	9130	9130	9130	10
519	20231219	112100	362516720	9140	9140	9140	9140	20
520	20231219	112000	362333920	9140	9140	9140	9140	24
521	20231219	111900	362114560	9130	9130	9130	9130	28
522	20231219	111800	361858920	9140	9140	9140	9140	0
523	20231219	111700	361858920	9140	9140	9140	9140	0
524	20231219	111600	361858920	9140	9140	9140	9140	16
525	20231219	111500	361712680	9140	9140	9140	9140	0
526	20231219	111400	361712680	9140	9140	9140	9140	0
527	20231219	111300	361712680	9140	9150	9150	9140	32
528	20231219	111200	361420180	9140	9140	9140	9140	30
529	20231219	111100	361145980	9140	9140	9140	9140	230
530	20231219	111000	359043780	9140	9150	9150	9140	46
531	20231219	110900	358623330	9150	9150	9150	9150	313
532	20231219	110800	355759380	9150	9150	9150	9150	335
533	20231219	110700	352694130	9150	9140	9150	9140	201
534	20231219	110600	350856980	9140	9140	9140	9140	451
535	20231219	110500	346734840	9140	9140	9140	9140	0
536	20231219	110400	346734840	9140	9140	9140	9140	0
537	20231219	110300	346734840	9140	9140	9140	9140	0
538	20231219	110200	346734840	9140	9130	9140	9130	621
539	20231219	110100	341059420	9110	9110	9110	9110	0
540	20231219	110000	341059420	9110	9110	9110	9110	0
541	20231219	105900	341059420	9110	9120	9120	9110	340
542	20231219	105800	337961970	9110	9110	9110	9110	0
543	20231219	105700	337961970	9110	9110	9110	9110	542
544	20231219	105600	333024350	9110	9100	9110	9100	53
545	20231219	105500	332541850	9100	9110	9110	9100	83
546	20231219	105400	331786040	9110	9110	9110	9110	0
547	20231219	105300	331786040	9110	9110	9110	9110	82
548	20231219	105200	331039020	9140	9140	9140	9140	0
549	20231219	105100	331039020	9140	9140	9140	9140	0
550	20231219	105000	331039020	9140	9140	9140	9140	5
551	20231219	104900	330993320	9160	9160	9160	9160	2
552	20231219	104800	330975000	9160	9130	9160	9080	347
553	20231219	104700	327810250	9120	9120	9120	9120	0
554	20231219	104600	327810250	9120	9120	9120	9120	0
555	20231219	104500	327810250	9120	9120	9120	9120	340
556	20231219	104400	324709450	9120	9120	9120	9120	113
557	20231219	104300	323678890	9070	9060	9070	9060	3528
558	20231219	104200	291711340	9060	9060	9060	9060	11
559	20231219	104100	291611680	9060	9060	9060	9060	32
560	20231219	104000	291321760	9070	9070	9070	9070	18
561	20231219	103900	291158500	9070	9070	9070	9070	94
562	20231219	103800	290305920	9040	9060	9060	9040	1799
563	20231219	103700	274026440	9060	9060	9060	9060	30
564	20231219	103600	273754640	9070	9070	9070	9070	220
565	20231219	103500	271759240	9070	9060	9070	9060	460
566	20231219	103400	267587340	9070	9060	9070	9060	120
567	20231219	103300	266499130	9070	9070	9070	9070	0
568	20231219	103200	266499130	9070	9050	9070	9040	116
569	20231219	103100	265450100	9050	9050	9050	9050	0
570	20231219	103000	265450100	9050	9050	9050	9050	273
571	20231219	102900	262979450	9050	9050	9050	9050	303
572	20231219	102800	260237300	9050	9060	9060	9050	505
573	20231219	102700	255664470	9060	9060	9060	9060	0
574	20231219	102600	255664470	9060	9080	9080	9060	346
575	20231219	102500	252527480	9090	9090	9090	9090	0
576	20231219	102400	252527480	9090	9090	9090	9090	7
577	20231219	102300	252463850	9070	9070	9070	9070	233
578	20231219	102200	250350540	9070	9070	9070	9070	107
579	20231219	102100	249380050	9070	9070	9070	9070	23
580	20231219	102000	249171440	9060	9050	9060	9050	1228
581	20231219	101900	238045970	9050	9050	9050	9050	21
582	20231219	101800	237855920	9060	9060	9060	9050	442
583	20231219	101700	233852720	9060	9090	9090	9060	201
584	20231219	101600	232029800	9080	9080	9080	9080	15
585	20231219	101500	231893600	9080	9090	9090	9080	98
586	20231219	101400	231003690	9090	9090	9090	9090	21
587	20231219	101300	230812800	9100	9100	9100	9090	3941
588	20231219	101200	194951920	9110	9110	9110	9110	0
589	20231219	101100	194951920	9110	9110	9110	9110	90
590	20231219	101000	194132020	9110	9110	9110	9110	1500
591	20231219	100900	180467020	9120	9120	9120	9120	400
592	20231219	100800	176819020	9120	9110	9120	9110	341
593	20231219	100700	173712500	9110	9110	9120	9110	240
594	20231219	100600	171525980	9110	9120	9120	9110	494
595	20231219	100500	167025590	9120	9120	9120	9120	650
596	20231219	100400	161097590	9120	9140	9140	9120	459
597	20231219	100300	156911390	9140	9140	9140	9140	54
598	20231219	100200	156417830	9140	9140	9140	9140	2
599	20231219	100100	156399550	9120	9120	9120	9120	60
600	20231219	100000	155852350	9120	9130	9130	9120	652
601	20231219	095900	149905990	9130	9130	9130	9130	0
602	20231219	095800	149905990	9130	9130	9130	9130	186
603	20231219	095700	148207810	9130	9140	9140	9130	18
604	20231219	095600	148043320	9130	9130	9130	9130	55
605	20231219	095500	147541170	9130	9140	9140	9130	174
606	20231219	095400	145951150	9150	9170	9170	9150	2380
607	20231219	095300	124157360	9170	9180	9180	9170	126
608	20231219	095200	123001770	9180	9180	9180	9180	0
609	20231219	095100	123001770	9180	9180	9180	9180	0
610	20231219	095000	123001770	9180	9180	9180	9180	0
611	20231219	094900	123001770	9180	9200	9200	9180	640
612	20231219	094800	117126550	9200	9200	9200	9200	6
613	20231219	094700	117071350	9200	9200	9200	9200	16
614	20231219	094600	116924150	9230	9230	9230	9190	334
615	20231219	094500	113852940	9230	9180	9230	9180	641
616	20231219	094400	107962310	9180	9180	9180	9180	260
617	20231219	094300	105575510	9160	9160	9160	9160	214
618	20231219	094200	103615270	9160	9160	9160	9160	326
619	20231219	094100	100629110	9160	9160	9160	9160	175
620	20231219	094000	99026110	9160	9160	9160	9160	68
621	20231219	093900	98403230	9160	9160	9160	9160	167
622	20231219	093800	96873510	9160	9160	9160	9160	923
623	20231219	093700	88418830	9150	9170	9180	9150	1865
624	20231219	093600	71333680	9170	9170	9170	9170	5
625	20231219	093500	71287830	9180	9180	9180	9180	6
626	20231219	093400	71232750	9190	9180	9190	9180	28
627	20231219	093300	70975450	9190	9190	9190	9190	1
628	20231219	093200	70966260	9180	9180	9180	9180	29
629	20231219	093100	70700040	9190	9190	9190	9190	3
630	20231219	093000	70672470	9190	9190	9190	9190	30
631	20231219	092900	70396770	9190	9190	9190	9190	0
632	20231219	092800	70396770	9190	9200	9200	9190	241
633	20231219	092700	68179940	9200	9200	9200	9200	0
634	20231219	092600	68179940	9200	9200	9200	9200	1
635	20231219	092500	68170740	9200	9200	9200	9200	0
636	20231219	092400	68170740	9200	9230	9230	9200	278
637	20231219	092300	65604950	9230	9220	9230	9220	1215
638	20231219	092200	54394910	9220	9220	9220	9220	1
639	20231219	092100	54385690	9180	9180	9180	9180	0
640	20231219	092000	54385690	9180	9180	9180	9180	340
641	20231219	091900	51264490	9180	9180	9180	9180	601
642	20231219	091800	45747310	9160	9160	9160	9160	0
643	20231219	091700	45747310	9160	9160	9160	9160	355
644	20231219	091600	42495510	9160	9170	9180	9160	25
645	20231219	091500	42266240	9180	9180	9180	9170	49
646	20231219	091400	41816700	9180	9210	9210	9180	2508
647	20231219	091300	18743550	9230	9230	9230	9230	10
648	20231219	091200	18651250	9230	9230	9230	9230	0
649	20231219	091100	18651250	9230	9230	9230	9230	868
650	20231219	091000	10639610	9250	9240	9250	9230	211
651	20231219	090900	8690020	9250	9250	9250	9250	5
652	20231219	090800	8643770	9250	9250	9250	9250	1
653	20231219	090700	8634520	9250	9250	9250	9240	641
654	20231219	090600	2707450	9260	9270	9270	9260	111
655	20231219	090500	1679560	9270	9270	9270	9270	8
656	20231219	090400	1605400	9270	9310	9320	9270	147
657	20231219	090300	242430	9280	9280	9280	9280	0
658	20231219	090200	242430	9280	9280	9280	9280	0
659	20231219	090100	242430	9280	9280	9280	9280	0
660	20231219	090000	242430	9280	9330	9330	9280	26