KissMeData/005680/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184500	656538230	8650	8650	8650	8650	914
3	20231220	184400	656538230	8650	8650	8650	8650	0
4	20231220	184300	656538230	8650	8650	8650	8650	0
5	20231220	184200	656538230	8650	8650	8650	8650	0
6	20231220	184100	656538230	8650	8650	8650	8650	0
7	20231220	184000	656538230	8650	8650	8650	8650	0
8	20231220	183900	656538230	8650	8650	8650	8650	0
9	20231220	183800	656538230	8650	8650	8650	8650	0
10	20231220	183700	656538230	8650	8650	8650	8650	0
11	20231220	183600	656538230	8650	8650	8650	8650	0
12	20231220	183500	656538230	8650	8650	8650	8650	0
13	20231220	183400	656538230	8650	8650	8650	8650	0
14	20231220	183300	656538230	8650	8650	8650	8650	0
15	20231220	183200	656538230	8650	8650	8650	8650	0
16	20231220	183100	656538230	8650	8650	8650	8650	0
17	20231220	183000	656538230	8650	8650	8650	8650	0
18	20231220	182900	656538230	8650	8650	8650	8650	0
19	20231220	182800	656538230	8650	8650	8650	8650	0
20	20231220	182700	656538230	8650	8650	8650	8650	0
21	20231220	182600	656538230	8650	8650	8650	8650	0
22	20231220	182500	656538230	8650	8650	8650	8650	0
23	20231220	182400	656538230	8650	8650	8650	8650	0
24	20231220	182300	656538230	8650	8650	8650	8650	0
25	20231220	182200	656538230	8650	8650	8650	8650	0
26	20231220	182100	656538230	8650	8650	8650	8650	0
27	20231220	182000	656538230	8650	8650	8650	8650	0
28	20231220	181900	656538230	8650	8650	8650	8650	0
29	20231220	181800	656538230	8650	8650	8650	8650	0
30	20231220	181700	656538230	8650	8650	8650	8650	0
31	20231220	181600	656538230	8650	8650	8650	8650	0
32	20231220	181500	656538230	8650	8650	8650	8650	914
33	20231220	181400	656538230	8650	8650	8650	8650	0
34	20231220	181300	656538230	8650	8650	8650	8650	0
35	20231220	181200	656538230	8650	8650	8650	8650	0
36	20231220	181100	656538230	8650	8650	8650	8650	0
37	20231220	181000	656538230	8650	8650	8650	8650	0
38	20231220	180900	656538230	8650	8650	8650	8650	0
39	20231220	180800	656538230	8650	8650	8650	8650	0
40	20231220	180700	656538230	8650	8650	8650	8650	0
41	20231220	180600	656538230	8650	8650	8650	8650	0
42	20231220	180500	656538230	8650	8650	8650	8650	0
43	20231220	180400	656538230	8650	8650	8650	8650	0
44	20231220	180300	656538230	8650	8650	8650	8650	0
45	20231220	180200	656538230	8650	8650	8650	8650	0
46	20231220	180100	656538230	8650	8650	8650	8650	0
47	20231220	180000	656538230	8650	8650	8650	8650	0
48	20231220	175900	656538230	8650	8650	8650	8650	0
49	20231220	175800	656538230	8650	8650	8650	8650	0
50	20231220	175700	656538230	8650	8650	8650	8650	0
51	20231220	175600	656538230	8650	8650	8650	8650	0
52	20231220	175500	656538230	8650	8650	8650	8650	0
53	20231220	175400	656538230	8650	8650	8650	8650	0
54	20231220	175300	656538230	8650	8650	8650	8650	0
55	20231220	175200	656538230	8650	8650	8650	8650	0
56	20231220	175100	656538230	8650	8650	8650	8650	0
57	20231220	175000	656538230	8650	8650	8650	8650	0
58	20231220	174900	656538230	8650	8650	8650	8650	0
59	20231220	174800	656538230	8650	8650	8650	8650	0
60	20231220	174700	656538230	8650	8650	8650	8650	0
61	20231220	174600	656538230	8650	8650	8650	8650	0
62	20231220	174500	656538230	8650	8650	8650	8650	914
63	20231220	174400	656538230	8650	8650	8650	8650	0
64	20231220	174300	656538230	8650	8650	8650	8650	0
65	20231220	174200	656538230	8650	8650	8650	8650	0
66	20231220	174100	656538230	8650	8650	8650	8650	0
67	20231220	174000	656538230	8650	8650	8650	8650	0
68	20231220	173900	656538230	8650	8650	8650	8650	0
69	20231220	173800	656538230	8650	8650	8650	8650	0
70	20231220	173700	656538230	8650	8650	8650	8650	0
71	20231220	173600	656538230	8650	8650	8650	8650	0
72	20231220	173500	656538230	8650	8650	8650	8650	0
73	20231220	173400	656538230	8650	8650	8650	8650	0
74	20231220	173300	656538230	8650	8650	8650	8650	0
75	20231220	173200	656538230	8650	8650	8650	8650	0
76	20231220	173100	656538230	8650	8650	8650	8650	0
77	20231220	173000	656538230	8650	8650	8650	8650	0
78	20231220	172900	656538230	8650	8650	8650	8650	0
79	20231220	172800	656538230	8650	8650	8650	8650	0
80	20231220	172700	656538230	8650	8650	8650	8650	0
81	20231220	172600	656538230	8650	8650	8650	8650	0
82	20231220	172500	656538230	8650	8650	8650	8650	0
83	20231220	172400	656538230	8650	8650	8650	8650	0
84	20231220	172300	656538230	8650	8650	8650	8650	0
85	20231220	172200	656538230	8650	8650	8650	8650	0
86	20231220	172100	656538230	8650	8650	8650	8650	0
87	20231220	172000	656538230	8650	8650	8650	8650	0
88	20231220	171900	656538230	8650	8650	8650	8650	0
89	20231220	171800	656538230	8650	8650	8650	8650	0
90	20231220	171700	656538230	8650	8650	8650	8650	0
91	20231220	171600	656538230	8650	8650	8650	8650	0
92	20231220	171500	656538230	8650	8650	8650	8650	914
93	20231220	171400	656538230	8650	8650	8650	8650	0
94	20231220	171300	656538230	8650	8650	8650	8650	0
95	20231220	171200	656538230	8650	8650	8650	8650	0
96	20231220	171100	656538230	8650	8650	8650	8650	0
97	20231220	171000	656538230	8650	8650	8650	8650	0
98	20231220	170900	656538230	8650	8650	8650	8650	0
99	20231220	170800	656538230	8650	8650	8650	8650	0
100	20231220	170700	656538230	8650	8650	8650	8650	0
101	20231220	170600	656538230	8650	8650	8650	8650	0
102	20231220	170500	656538230	8650	8650	8650	8650	0
103	20231220	170400	656538230	8650	8650	8650	8650	0
104	20231220	170300	656538230	8650	8650	8650	8650	0
105	20231220	170200	656538230	8650	8650	8650	8650	0
106	20231220	170100	656538230	8650	8650	8650	8650	0
107	20231220	170000	656538230	8650	8650	8650	8650	0
108	20231220	165900	656538230	8650	8650	8650	8650	0
109	20231220	165800	656538230	8650	8650	8650	8650	0
110	20231220	165700	656538230	8650	8650	8650	8650	0
111	20231220	165600	656538230	8650	8650	8650	8650	0
112	20231220	165500	656538230	8650	8650	8650	8650	0
113	20231220	165400	656538230	8650	8650	8650	8650	0
114	20231220	165300	656538230	8650	8650	8650	8650	0
115	20231220	165200	656538230	8650	8650	8650	8650	0
116	20231220	165100	656538230	8650	8650	8650	8650	0
117	20231220	165000	656538230	8650	8650	8650	8650	0
118	20231220	164900	656538230	8650	8650	8650	8650	0
119	20231220	164800	656538230	8650	8650	8650	8650	0
120	20231220	164700	656538230	8650	8650	8650	8650	0
121	20231220	164600	656538230	8650	8650	8650	8650	0
122	20231220	164500	656538230	8650	8650	8650	8650	914
123	20231220	164400	656538230	8650	8650	8650	8650	0
124	20231220	164300	656538230	8650	8650	8650	8650	0
125	20231220	164200	656538230	8650	8650	8650	8650	0
126	20231220	164100	656538230	8650	8650	8650	8650	0
127	20231220	164000	656538230	8650	8650	8650	8650	0
128	20231220	163900	656538230	8650	8650	8650	8650	0
129	20231220	163800	656538230	8650	8650	8650	8650	0
130	20231220	163700	656538230	8650	8650	8650	8650	0
131	20231220	163600	656538230	8650	8650	8650	8650	0
132	20231220	163500	656538230	8650	8650	8650	8650	0
133	20231220	163400	656538230	8650	8650	8650	8650	0
134	20231220	163300	656538230	8650	8650	8650	8650	0
135	20231220	163200	656538230	8650	8650	8650	8650	0
136	20231220	163100	656538230	8650	8650	8650	8650	0
137	20231220	163000	656538230	8650	8650	8650	8650	0
138	20231220	162900	656538230	8650	8650	8650	8650	0
139	20231220	162800	656538230	8650	8650	8650	8650	0
140	20231220	162700	656538230	8650	8650	8650	8650	0
141	20231220	162600	656538230	8650	8650	8650	8650	0
142	20231220	162500	656538230	8650	8650	8650	8650	0
143	20231220	162400	656538230	8650	8650	8650	8650	0
144	20231220	162300	656538230	8650	8650	8650	8650	0
145	20231220	162200	656538230	8650	8650	8650	8650	0
146	20231220	162100	656538230	8650	8650	8650	8650	0
147	20231220	162000	656538230	8650	8650	8650	8650	0
148	20231220	161900	656538230	8650	8650	8650	8650	0
149	20231220	161800	656538230	8650	8650	8650	8650	0
150	20231220	161700	656538230	8650	8650	8650	8650	0
151	20231220	161600	656538230	8650	8650	8650	8650	0
152	20231220	161500	656538230	8650	8650	8650	8650	914
153	20231220	161400	656538230	8650	8650	8650	8650	0
154	20231220	161300	656538230	8650	8650	8650	8650	0
155	20231220	161200	656538230	8650	8650	8650	8650	0
156	20231220	161100	656538230	8650	8650	8650	8650	0
157	20231220	161000	656538230	8650	8650	8650	8650	0
158	20231220	160900	656538230	8650	8650	8650	8650	0
159	20231220	160800	656538230	8650	8650	8650	8650	0
160	20231220	160700	656538230	8650	8650	8650	8650	0
161	20231220	160600	656538230	8650	8650	8650	8650	0
162	20231220	160500	656538230	8650	8650	8650	8650	0
163	20231220	160400	656538230	8650	8650	8650	8650	0
164	20231220	160300	656538230	8650	8650	8650	8650	0
165	20231220	160200	656538230	8650	8650	8650	8650	0
166	20231220	160100	656538230	8650	8650	8650	8650	0
167	20231220	160000	656538230	8650	8650	8650	8650	0
168	20231220	155900	656538230	8650	8650	8650	8650	0
169	20231220	155800	656538230	8650	8650	8650	8650	0
170	20231220	155700	656538230	8650	8650	8650	8650	0
171	20231220	155600	656538230	8650	8650	8650	8650	0
172	20231220	155500	656538230	8650	8650	8650	8650	0
173	20231220	155400	656538230	8650	8650	8650	8650	0
174	20231220	155300	656538230	8650	8650	8650	8650	0
175	20231220	155200	656538230	8650	8650	8650	8650	0
176	20231220	155100	656538230	8650	8650	8650	8650	0
177	20231220	155000	656538230	8650	8650	8650	8650	0
178	20231220	154900	656538230	8650	8650	8650	8650	0
179	20231220	154800	656538230	8650	8650	8650	8650	0
180	20231220	154700	656538230	8650	8650	8650	8650	0
181	20231220	154600	656538230	8650	8650	8650	8650	0
182	20231220	154500	656538230	8650	8650	8650	8650	914
183	20231220	154400	656538230	8650	8650	8650	8650	0
184	20231220	154300	656538230	8650	8650	8650	8650	0
185	20231220	154200	656538230	8650	8650	8650	8650	0
186	20231220	154100	656538230	8650	8650	8650	8650	0
187	20231220	154000	656538230	8650	8650	8650	8650	0
188	20231220	153900	656538230	8650	8650	8650	8650	0
189	20231220	153800	656538230	8650	8650	8650	8650	0
190	20231220	153700	656538230	8650	8650	8650	8650	0
191	20231220	153600	656538230	8650	8650	8650	8650	0
192	20231220	153500	656538230	8650	8650	8650	8650	0
193	20231220	153400	656538230	8650	8650	8650	8650	0
194	20231220	153300	656538230	8650	8650	8650	8650	0
195	20231220	153200	656538230	8650	8650	8650	8650	0
196	20231220	153100	656538230	8650	8650	8650	8650	0
197	20231220	153000	656538230	8650	8650	8650	8650	914
198	20231220	152900	648632130	8650	8650	8650	8650	0
199	20231220	152800	648632130	8650	8650	8650	8650	0
200	20231220	152700	648632130	8650	8650	8650	8650	0
201	20231220	152600	648632130	8650	8650	8650	8650	0
202	20231220	152500	648632130	8650	8650	8650	8650	0
203	20231220	152400	648632130	8650	8650	8650	8650	0
204	20231220	152300	648632130	8650	8650	8650	8650	0
205	20231220	152200	648632130	8650	8650	8650	8650	0
206	20231220	152100	648632130	8650	8650	8650	8650	0
207	20231220	152000	648632130	8650	8650	8650	8650	0
208	20231220	151900	648632130	8650	8650	8650	8650	59
209	20231220	151800	648121780	8670	8670	8670	8670	51
210	20231220	151700	647679610	8670	8660	8670	8660	110
211	20231220	151600	646726380	8650	8650	8650	8650	43
212	20231220	151500	646354430	8640	8640	8640	8640	45
213	20231220	151400	645965630	8650	8640	8650	8640	54
214	20231220	151300	645499050	8650	8650	8650	8650	46
215	20231220	151200	645101150	8650	8650	8650	8650	44
216	20231220	151100	644720550	8660	8660	8660	8660	1
217	20231220	151000	644711890	8660	8660	8660	8660	1
218	20231220	150900	644703230	8660	8660	8660	8660	0
219	20231220	150800	644703230	8660	8660	8660	8660	0
220	20231220	150700	644703230	8660	8660	8660	8660	60
221	20231220	150600	644183630	8660	8660	8660	8660	1
222	20231220	150500	644174970	8650	8650	8650	8650	0
223	20231220	150400	644174970	8650	8650	8650	8650	0
224	20231220	150300	644174970	8650	8650	8650	8650	70
225	20231220	150200	643569470	8650	8640	8650	8640	182
226	20231220	150100	641995620	8640	8640	8640	8640	2
227	20231220	150000	641978340	8650	8650	8650	8650	1
228	20231220	145900	641969690	8650	8650	8650	8640	736
229	20231220	145800	635609500	8650	8650	8650	8650	52
230	20231220	145700	635159700	8650	8650	8650	8650	0
231	20231220	145600	635159700	8650	8650	8650	8650	465
232	20231220	145500	631137450	8650	8650	8650	8650	51
233	20231220	145400	630696300	8650	8650	8650	8650	0
234	20231220	145300	630696300	8650	8650	8650	8650	0
235	20231220	145200	630696300	8650	8650	8650	8650	0
236	20231220	145100	630696300	8650	8650	8650	8650	100
237	20231220	145000	629831300	8640	8640	8640	8640	0
238	20231220	144900	629831300	8640	8640	8640	8640	400
239	20231220	144800	626375300	8660	8660	8660	8640	739
240	20231220	144700	619975580	8640	8640	8640	8640	0
241	20231220	144600	619975580	8640	8640	8640	8640	0
242	20231220	144500	619975580	8640	8640	8640	8640	102
243	20231220	144400	619094300	8640	8640	8640	8640	0
244	20231220	144300	619094300	8640	8640	8640	8640	0
245	20231220	144200	619094300	8640	8660	8660	8640	936
246	20231220	144100	611001030	8670	8670	8670	8670	0
247	20231220	144000	611001030	8670	8670	8670	8670	175
248	20231220	143900	609483780	8660	8660	8660	8660	52
249	20231220	143800	609033460	8660	8660	8660	8660	1
250	20231220	143700	609024800	8660	8660	8660	8660	0
251	20231220	143600	609024800	8660	8670	8670	8660	52
252	20231220	143500	608574450	8680	8680	8680	8680	1
253	20231220	143400	608565770	8670	8670	8670	8670	0
254	20231220	143300	608565770	8670	8680	8680	8670	59
255	20231220	143200	608054140	8680	8680	8680	8680	0
256	20231220	143100	608054140	8680	8680	8680	8680	1
257	20231220	143000	608045460	8670	8670	8670	8670	51
258	20231220	142900	607603290	8660	8660	8660	8660	4
259	20231220	142800	607568650	8670	8680	8680	8670	140
260	20231220	142700	606354840	8670	8670	8670	8670	0
261	20231220	142600	606354840	8670	8670	8670	8670	0
262	20231220	142500	606354840	8670	8670	8670	8670	57
263	20231220	142400	605860650	8680	8680	8680	8680	61
264	20231220	142300	605331170	8660	8660	8660	8660	0
265	20231220	142200	605331170	8660	8660	8660	8660	46
266	20231220	142100	604932810	8660	8660	8660	8660	0
267	20231220	142000	604932810	8660	8660	8660	8660	58
268	20231220	141900	604430530	8660	8660	8660	8660	0
269	20231220	141800	604430530	8660	8660	8660	8660	0
270	20231220	141700	604430530	8660	8660	8660	8660	49
271	20231220	141600	604006190	8660	8660	8660	8660	0
272	20231220	141500	604006190	8660	8660	8660	8660	0
273	20231220	141400	604006190	8660	8660	8660	8660	51
274	20231220	141300	603564530	8660	8660	8660	8660	0
275	20231220	141200	603564530	8660	8660	8660	8660	0
276	20231220	141100	603564530	8660	8670	8670	8660	52
277	20231220	141000	603114200	8670	8670	8670	8670	23
278	20231220	140900	602914790	8670	8670	8670	8670	0
279	20231220	140800	602914790	8670	8670	8670	8670	0
280	20231220	140700	602914790	8670	8680	8680	8670	67
281	20231220	140600	602333700	8680	8680	8680	8680	21
282	20231220	140500	602151420	8670	8670	8670	8670	0
283	20231220	140400	602151420	8670	8670	8670	8670	44
284	20231220	140300	601769940	8670	8670	8670	8670	12
285	20231220	140200	601665900	8670	8670	8670	8670	0
286	20231220	140100	601665900	8670	8670	8670	8670	50
287	20231220	140000	601232400	8670	8670	8670	8670	0
288	20231220	135900	601232400	8670	8670	8670	8670	0
289	20231220	135800	601232400	8670	8670	8670	8670	47
290	20231220	135700	600824910	8670	8670	8670	8670	0
291	20231220	135600	600824910	8670	8670	8670	8670	53
292	20231220	135500	600365400	8690	8690	8690	8690	0
293	20231220	135400	600365400	8690	8690	8690	8690	1
294	20231220	135300	600356710	8670	8680	8680	8670	48
295	20231220	135200	599940540	8680	8680	8680	8680	0
296	20231220	135100	599940540	8680	8680	8680	8680	0
297	20231220	135000	599940540	8680	8680	8680	8680	38
298	20231220	134900	599610700	8690	8690	8690	8690	0
299	20231220	134800	599610700	8690	8690	8690	8690	1
300	20231220	134700	599602010	8680	8680	8680	8680	0
301	20231220	134600	599602010	8680	8680	8680	8680	0
302	20231220	134500	599602010	8680	8680	8680	8680	10
303	20231220	134400	599515210	8680	8680	8680	8680	0
304	20231220	134300	599515210	8680	8690	8690	8680	11
305	20231220	134200	599419720	8680	8680	8680	8680	10
306	20231220	134100	599332920	8680	8680	8680	8680	10
307	20231220	134000	599246120	8680	8680	8680	8680	939
308	20231220	133900	591095600	8660	8660	8660	8660	0
309	20231220	133800	591095600	8660	8660	8660	8660	3
310	20231220	133700	591069620	8660	8660	8660	8660	51
311	20231220	133600	590627960	8690	8690	8690	8690	0
312	20231220	133500	590627960	8690	8690	8690	8690	0
313	20231220	133400	590627960	8690	8690	8690	8690	1
314	20231220	133300	590619270	8690	8690	8690	8690	0
315	20231220	133200	590619270	8690	8690	8690	8690	0
316	20231220	133100	590619270	8690	8690	8690	8690	1
317	20231220	133000	590610580	8660	8670	8670	8660	353
318	20231220	132900	587553400	8690	8670	8690	8670	258
319	20231220	132800	585315980	8670	8670	8670	8670	0
320	20231220	132700	585315980	8670	8670	8670	8670	11
321	20231220	132600	585220610	8650	8690	8690	8630	4194
322	20231220	132500	548926540	8700	8700	8700	8700	0
323	20231220	132400	548926540	8700	8700	8700	8700	647
324	20231220	132300	543297640	8700	8710	8710	8700	200
325	20231220	132200	541556550	8720	8720	8720	8720	0
326	20231220	132100	541556550	8720	8720	8720	8720	0
327	20231220	132000	541556550	8720	8720	8720	8720	1
328	20231220	131900	541547830	8720	8720	8720	8720	0
329	20231220	131800	541547830	8720	8720	8720	8720	0
330	20231220	131700	541547830	8720	8720	8720	8720	50
331	20231220	131600	541111830	8710	8710	8710	8710	0
332	20231220	131500	541111830	8710	8710	8710	8710	37
333	20231220	131400	540789560	8710	8690	8710	8690	496
334	20231220	131300	536470720	8700	8700	8700	8700	8
335	20231220	131200	536401120	8700	8700	8700	8700	0
336	20231220	131100	536401120	8700	8700	8700	8700	0
337	20231220	131000	536401120	8700	8700	8700	8700	50
338	20231220	130900	535966120	8700	8700	8700	8700	0
339	20231220	130800	535966120	8700	8700	8700	8700	0
340	20231220	130700	535966120	8700	8700	8700	8700	45
341	20231220	130600	535574620	8710	8710	8710	8710	0
342	20231220	130500	535574620	8710	8710	8710	8710	1
343	20231220	130400	535565910	8710	8700	8710	8700	52
344	20231220	130300	535113500	8710	8710	8710	8710	0
345	20231220	130200	535113500	8710	8710	8710	8710	1
346	20231220	130100	535104790	8700	8700	8700	8700	0
347	20231220	130000	535104790	8700	8700	8700	8700	49
348	20231220	125900	534678490	8710	8710	8710	8710	0
349	20231220	125800	534678490	8710	8710	8710	8710	1
350	20231220	125700	534669780	8700	8700	8700	8700	30
351	20231220	125600	534408780	8710	8710	8710	8710	1
352	20231220	125500	534400070	8710	8710	8710	8710	2
353	20231220	125400	534382650	8710	8710	8710	8710	0
354	20231220	125300	534382650	8710	8710	8710	8710	1
355	20231220	125200	534373940	8690	8690	8690	8690	0
356	20231220	125100	534373940	8690	8690	8690	8690	0
357	20231220	125000	534373940	8690	8690	8690	8690	0
358	20231220	124900	534373940	8690	8690	8690	8690	0
359	20231220	124800	534373940	8690	8690	8690	8690	0
360	20231220	124700	534373940	8690	8690	8690	8690	0
361	20231220	124600	534373940	8690	8690	8690	8690	0
362	20231220	124500	534373940	8690	8690	8690	8690	0
363	20231220	124400	534373940	8690	8690	8690	8690	605
364	20231220	124300	529116490	8690	8690	8690	8690	0
365	20231220	124200	529116490	8690	8690	8690	8690	13
366	20231220	124100	529003520	8690	8690	8690	8690	0
367	20231220	124000	529003520	8690	8690	8690	8690	1532
368	20231220	123900	515690440	8680	8680	8680	8680	0
369	20231220	123800	515690440	8680	8690	8690	8680	253
370	20231220	123700	513491970	8700	8700	8700	8700	1
371	20231220	123600	513483270	8700	8700	8700	8700	280
372	20231220	123500	511047270	8700	8720	8720	8700	107
373	20231220	123400	510115370	8720	8720	8720	8720	0
374	20231220	123300	510115370	8720	8720	8720	8720	1
375	20231220	123200	510106650	8720	8720	8720	8720	0
376	20231220	123100	510106650	8720	8720	8720	8720	0
377	20231220	123000	510106650	8720	8720	8720	8720	1
378	20231220	122900	510097930	8720	8710	8720	8710	104
379	20231220	122800	509191880	8700	8700	8700	8700	0
380	20231220	122700	509191880	8700	8700	8700	8700	18
381	20231220	122600	509035280	8700	8700	8700	8700	0
382	20231220	122500	509035280	8700	8700	8700	8700	0
383	20231220	122400	509035280	8700	8700	8700	8700	359
384	20231220	122300	505911980	8710	8710	8710	8710	0
385	20231220	122200	505911980	8710	8710	8710	8710	1
386	20231220	122100	505903270	8710	8710	8710	8710	0
387	20231220	122000	505903270	8710	8710	8710	8710	0
388	20231220	121900	505903270	8710	8710	8710	8710	1
389	20231220	121800	505894560	8710	8710	8710	8710	300
390	20231220	121700	503281560	8700	8700	8700	8700	20
391	20231220	121600	503107560	8700	8700	8700	8700	130
392	20231220	121500	501976560	8700	8700	8700	8700	5
393	20231220	121400	501933060	8700	8740	8740	8700	1112
394	20231220	121300	492235880	8740	8740	8740	8740	0
395	20231220	121200	492235880	8740	8740	8740	8740	1
396	20231220	121100	492227140	8740	8740	8740	8740	0
397	20231220	121000	492227140	8740	8740	8740	8740	100
398	20231220	120900	491353140	8740	8740	8740	8740	100
399	20231220	120800	490479140	8740	8740	8740	8740	1
400	20231220	120700	490470400	8740	8740	8740	8740	0
401	20231220	120600	490470400	8740	8740	8740	8740	0
402	20231220	120500	490470400	8740	8720	8740	8720	1231
403	20231220	120400	479722360	8720	8720	8720	8720	95
404	20231220	120300	478893960	8730	8730	8730	8720	643
405	20231220	120200	473280670	8730	8730	8730	8730	993
406	20231220	120100	464611780	8730	8730	8730	8730	2
407	20231220	120000	464594320	8730	8730	8730	8730	0
408	20231220	115900	464594320	8730	8720	8730	8720	310
409	20231220	115800	461891070	8720	8720	8720	8720	44
410	20231220	115700	461507390	8720	8720	8720	8720	2
411	20231220	115600	461489950	8720	8720	8720	8720	21
412	20231220	115500	461306830	8720	8720	8720	8720	35
413	20231220	115400	461001630	8720	8720	8720	8720	1
414	20231220	115300	460992910	8720	8720	8730	8720	530
415	20231220	115200	456370020	8710	8710	8710	8710	8
416	20231220	115100	456300340	8710	8710	8710	8710	15
417	20231220	115000	456169690	8710	8710	8710	8710	0
418	20231220	114900	456169690	8710	8710	8710	8710	245
419	20231220	114800	454035740	8700	8700	8700	8700	66
420	20231220	114700	453461540	8700	8700	8700	8700	2
421	20231220	114600	453444140	8700	8700	8700	8700	0
422	20231220	114500	453444140	8700	8700	8700	8700	0
423	20231220	114400	453444140	8700	8700	8710	8700	111
424	20231220	114300	452478420	8700	8700	8710	8700	301
425	20231220	114200	449859640	8710	8710	8710	8710	100
426	20231220	114100	448988640	8710	8710	8710	8710	156
427	20231220	114000	447629880	8710	8710	8710	8710	1
428	20231220	113900	447621170	8710	8690	8710	8690	502
429	20231220	113800	443252560	8660	8660	8660	8660	0
430	20231220	113700	443252560	8660	8680	8680	8660	233
431	20231220	113600	441232510	8680	8680	8680	8680	0
432	20231220	113500	441232510	8680	8680	8680	8680	160
433	20231220	113400	439843710	8690	8690	8690	8690	100
434	20231220	113300	438974710	8690	8690	8690	8690	100
435	20231220	113200	438105710	8690	8690	8690	8690	169
436	20231220	113100	436637100	8690	8690	8690	8690	0
437	20231220	113000	436637100	8690	8690	8690	8690	0
438	20231220	112900	436637100	8690	8690	8690	8690	0
439	20231220	112800	436637100	8690	8680	8690	8680	233
440	20231220	112700	434612660	8690	8690	8690	8690	0
441	20231220	112600	434612660	8690	8690	8690	8690	0
442	20231220	112500	434612660	8690	8690	8690	8690	1000
443	20231220	112400	425922660	8670	8690	8710	8670	725
444	20231220	112300	419610970	8700	8690	8700	8690	363
445	20231220	112200	416456240	8690	8690	8690	8690	90
446	20231220	112100	415674140	8700	8700	8700	8700	23
447	20231220	112000	415474040	8700	8700	8700	8700	30
448	20231220	111900	415213040	8680	8680	8690	8680	38
449	20231220	111800	414882970	8680	8680	8680	8680	223
450	20231220	111700	412947330	8680	8680	8680	8680	58
451	20231220	111600	412443890	8680	8690	8690	8680	689
452	20231220	111500	406458660	8700	8690	8710	8690	585
453	20231220	111400	401367340	8700	8700	8700	8660	1677
454	20231220	111300	386805500	8700	8670	8740	8670	2841
455	20231220	111200	362091850	8660	8670	8750	8660	2813
456	20231220	111100	337678520	8750	8680	8750	8680	3000
457	20231220	111000	311526380	8670	8650	8670	8650	1608
458	20231220	110900	297615060	8650	8670	8670	8650	1560
459	20231220	110800	284104700	8690	8690	8690	8690	13
460	20231220	110700	283991730	8720	8720	8720	8720	0
461	20231220	110600	283991730	8720	8690	8720	8690	575
462	20231220	110500	278982640	8690	8690	8690	8690	1
463	20231220	110400	278973950	8700	8620	8700	8620	1704
464	20231220	110300	264174470	8620	8620	8620	8620	0
465	20231220	110200	264174470	8620	8630	8630	8620	1473
466	20231220	110100	251468640	8630	8620	8640	8620	698
467	20231220	110000	245445660	8620	8620	8620	8620	0
468	20231220	105900	245445660	8620	8620	8620	8620	41
469	20231220	105800	245092240	8600	8620	8620	8600	1348
470	20231220	105700	233479760	8610	8610	8610	8610	57
471	20231220	105600	232988990	8610	8610	8610	8610	0
472	20231220	105500	232988990	8610	8610	8610	8610	12
473	20231220	105400	232885670	8620	8620	8620	8610	50
474	20231220	105300	232455120	8620	8630	8630	8620	1217
475	20231220	105200	221963930	8630	8630	8630	8630	0
476	20231220	105100	221963930	8630	8630	8630	8630	0
477	20231220	105000	221963930	8630	8630	8630	8630	49
478	20231220	104900	221541060	8630	8630	8630	8630	0
479	20231220	104800	221541060	8630	8630	8630	8630	0
480	20231220	104700	221541060	8630	8630	8630	8630	0
481	20231220	104600	221541060	8630	8630	8630	8630	0
482	20231220	104500	221541060	8630	8630	8630	8630	0
483	20231220	104400	221541060	8630	8640	8640	8630	100
484	20231220	104300	220677460	8660	8660	8660	8660	0
485	20231220	104200	220677460	8660	8660	8660	8660	0
486	20231220	104100	220677460	8660	8660	8660	8660	0
487	20231220	104000	220677460	8660	8660	8660	8660	0
488	20231220	103900	220677460	8660	8630	8660	8620	2397
489	20231220	103800	199995650	8630	8620	8630	8620	510
490	20231220	103700	195599350	8620	8620	8620	8620	97
491	20231220	103600	194763210	8620	8620	8620	8620	4235
492	20231220	103500	158257510	8630	8630	8630	8630	0
493	20231220	103400	158257510	8630	8630	8630	8630	0
494	20231220	103300	158257510	8630	8630	8630	8630	0
495	20231220	103200	158257510	8630	8630	8630	8630	0
496	20231220	103100	158257510	8630	8630	8630	8630	800
497	20231220	103000	151353510	8620	8620	8620	8620	57
498	20231220	102900	150862170	8620	8620	8620	8620	23
499	20231220	102800	150663910	8620	8620	8620	8620	400
500	20231220	102700	147215910	8630	8630	8630	8630	0
501	20231220	102600	147215910	8630	8630	8630	8630	0
502	20231220	102500	147215910	8630	8630	8630	8630	0
503	20231220	102400	147215910	8630	8630	8630	8630	0
504	20231220	102300	147215910	8630	8630	8630	8630	2
505	20231220	102200	147198650	8630	8640	8640	8630	2
506	20231220	102100	147181380	8610	8610	8610	8610	0
507	20231220	102000	147181380	8610	8610	8610	8610	0
508	20231220	101900	147181380	8610	8610	8610	8610	0
509	20231220	101800	147181380	8610	8620	8620	8610	56
510	20231220	101700	146699050	8610	8610	8610	8610	0
511	20231220	101600	146699050	8610	8610	8610	8610	0
512	20231220	101500	146699050	8610	8610	8610	8610	0
513	20231220	101400	146699050	8610	8610	8610	8610	573
514	20231220	101300	141765520	8610	8610	8610	8610	111
515	20231220	101200	140809810	8610	8610	8610	8610	10
516	20231220	101100	140723710	8610	8610	8610	8610	312
517	20231220	101000	138037390	8600	8600	8600	8600	0
518	20231220	100900	138037390	8600	8610	8610	8600	48
519	20231220	100800	137624580	8600	8600	8600	8600	0
520	20231220	100700	137624580	8600	8600	8600	8600	52
521	20231220	100600	137177380	8610	8610	8610	8610	1
522	20231220	100500	137168770	8610	8610	8610	8610	1
523	20231220	100400	137160160	8600	8610	8610	8600	55
524	20231220	100300	136687060	8610	8610	8610	8610	6
525	20231220	100200	136635400	8610	8610	8610	8580	2336
526	20231220	100100	116569230	8610	8610	8610	8610	49
527	20231220	100000	116147340	8620	8620	8620	8620	0
528	20231220	095900	116147340	8620	8620	8620	8620	0
529	20231220	095800	116147340	8620	8620	8620	8620	0
530	20231220	095700	116147340	8620	8620	8620	8620	0
531	20231220	095600	116147340	8620	8620	8620	8620	0
532	20231220	095500	116147340	8620	8620	8620	8620	0
533	20231220	095400	116147340	8620	8620	8620	8620	10
534	20231220	095300	116061140	8620	8620	8620	8620	1055
535	20231220	095200	106967040	8650	8650	8650	8650	0
536	20231220	095100	106967040	8650	8650	8650	8650	3
537	20231220	095000	106941090	8620	8620	8620	8620	1013
538	20231220	094900	98209030	8620	8620	8620	8620	525
539	20231220	094800	93683530	8620	8650	8650	8620	3076
540	20231220	094700	67134510	8660	8660	8660	8660	0
541	20231220	094600	67134510	8660	8660	8660	8660	0
542	20231220	094500	67134510	8660	8650	8660	8650	308
543	20231220	094400	64467430	8650	8650	8650	8650	50
544	20231220	094300	64034930	8650	8650	8650	8650	0
545	20231220	094200	64034930	8650	8650	8650	8650	10
546	20231220	094100	63948430	8650	8650	8650	8650	44
547	20231220	094000	63567830	8650	8650	8650	8650	38
548	20231220	093900	63239130	8660	8660	8660	8660	0
549	20231220	093800	63239130	8660	8660	8660	8660	0
550	20231220	093700	63239130	8660	8660	8660	8660	0
551	20231220	093600	63239130	8660	8660	8660	8660	10
552	20231220	093500	63152530	8640	8640	8640	8640	0
553	20231220	093400	63152530	8640	8640	8640	8640	156
554	20231220	093300	61804690	8630	8630	8630	8630	48
555	20231220	093200	61390450	8640	8640	8640	8640	0
556	20231220	093100	61390450	8640	8640	8640	8640	10
557	20231220	093000	61304050	8640	8640	8640	8630	72
558	20231220	092900	60682480	8640	8640	8640	8640	24
559	20231220	092800	60475120	8630	8630	8630	8630	11
560	20231220	092700	60380190	8630	8640	8640	8630	50
561	20231220	092600	59948680	8630	8630	8630	8630	100
562	20231220	092500	59085680	8630	8630	8630	8630	47
563	20231220	092400	58680070	8640	8640	8640	8640	11
564	20231220	092300	58585030	8640	8640	8640	8640	0
565	20231220	092200	58585030	8640	8650	8650	8640	600
566	20231220	092100	53397030	8670	8660	8670	8660	11
567	20231220	092000	53301760	8660	8660	8660	8660	233
568	20231220	091900	51283980	8660	8660	8660	8660	396
569	20231220	091800	47854620	8660	8660	8660	8660	0
570	20231220	091700	47854620	8660	8680	8680	8660	3078
571	20231220	091600	21181700	8670	8670	8670	8670	0
572	20231220	091500	21181700	8670	8670	8670	8670	43
573	20231220	091400	20808890	8670	8670	8670	8670	5
574	20231220	091300	20765540	8700	8690	8700	8690	10
575	20231220	091200	20678550	8670	8660	8670	8660	1856
576	20231220	091100	4597030	8660	8660	8660	8660	0
577	20231220	091000	4597030	8660	8660	8660	8660	0
578	20231220	090900	4597030	8660	8660	8660	8660	0
579	20231220	090800	4597030	8660	8660	8660	8660	0
580	20231220	090700	4597030	8660	8660	8660	8660	0
581	20231220	090600	4597030	8660	8670	8670	8660	50
582	20231220	090500	4163680	8670	8670	8670	8670	1
583	20231220	090400	4155010	8750	8750	8750	8750	0
584	20231220	090300	4155010	8750	8730	8750	8730	150
585	20231220	090200	2844720	8740	8740	8740	8740	0
586	20231220	090100	2844720	8740	8620	8740	8620	2
587	20231220	090000	2827360	8620	8620	8620	8620	328