KissMeData/006220/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184700	1581443050	8000	8000	8000	8000	4129
3	20231213	184600	1581443050	8000	8000	8000	8000	0
4	20231213	184500	1581443050	8000	8000	8000	8000	0
5	20231213	184400	1581443050	8000	8000	8000	8000	0
6	20231213	184300	1581443050	8000	8000	8000	8000	0
7	20231213	184200	1581443050	8000	8000	8000	8000	0
8	20231213	184100	1581443050	8000	8000	8000	8000	0
9	20231213	184000	1581443050	8000	8000	8000	8000	0
10	20231213	183900	1581443050	8000	8000	8000	8000	0
11	20231213	183800	1581443050	8000	8000	8000	8000	0
12	20231213	183700	1581443050	8000	8000	8000	8000	0
13	20231213	183600	1581443050	8000	8000	8000	8000	0
14	20231213	183500	1581443050	8000	8000	8000	8000	0
15	20231213	183400	1581443050	8000	8000	8000	8000	0
16	20231213	183300	1581443050	8000	8000	8000	8000	0
17	20231213	183200	1581443050	8000	8000	8000	8000	0
18	20231213	183100	1581443050	8000	8000	8000	8000	0
19	20231213	183000	1581443050	8000	8000	8000	8000	0
20	20231213	182900	1581443050	8000	8000	8000	8000	0
21	20231213	182800	1581443050	8000	8000	8000	8000	0
22	20231213	182700	1581443050	8000	8000	8000	8000	0
23	20231213	182600	1581443050	8000	8000	8000	8000	0
24	20231213	182500	1581443050	8000	8000	8000	8000	0
25	20231213	182400	1581443050	8000	8000	8000	8000	0
26	20231213	182300	1581443050	8000	8000	8000	8000	0
27	20231213	182200	1581443050	8000	8000	8000	8000	0
28	20231213	182100	1581443050	8000	8000	8000	8000	0
29	20231213	182000	1581443050	8000	8000	8000	8000	0
30	20231213	181900	1581443050	8000	8000	8000	8000	0
31	20231213	181800	1581443050	8000	8000	8000	8000	0
32	20231213	181700	1581443050	8000	8000	8000	8000	4129
33	20231213	181600	1581443050	8000	8000	8000	8000	0
34	20231213	181500	1581443050	8000	8000	8000	8000	0
35	20231213	181400	1581443050	8000	8000	8000	8000	0
36	20231213	181300	1581443050	8000	8000	8000	8000	0
37	20231213	181200	1581443050	8000	8000	8000	8000	0
38	20231213	181100	1581443050	8000	8000	8000	8000	0
39	20231213	181000	1581443050	8000	8000	8000	8000	0
40	20231213	180900	1581443050	8000	8000	8000	8000	0
41	20231213	180800	1581443050	8000	8000	8000	8000	0
42	20231213	180700	1581443050	8000	8000	8000	8000	0
43	20231213	180600	1581443050	8000	8000	8000	8000	0
44	20231213	180500	1581443050	8000	8000	8000	8000	0
45	20231213	180400	1581443050	8000	8000	8000	8000	0
46	20231213	180300	1581443050	8000	8000	8000	8000	0
47	20231213	180200	1581443050	8000	8000	8000	8000	0
48	20231213	180100	1581443050	8000	8000	8000	8000	0
49	20231213	180000	1581443050	8000	8000	8000	8000	0
50	20231213	175900	1581443050	8000	8000	8000	8000	0
51	20231213	175800	1581443050	8000	8000	8000	8000	0
52	20231213	175700	1581443050	8000	8000	8000	8000	0
53	20231213	175600	1581443050	8000	8000	8000	8000	0
54	20231213	175500	1581443050	8000	8000	8000	8000	0
55	20231213	175400	1581443050	8000	8000	8000	8000	0
56	20231213	175300	1581443050	8000	8000	8000	8000	0
57	20231213	175200	1581443050	8000	8000	8000	8000	0
58	20231213	175100	1581443050	8000	8000	8000	8000	0
59	20231213	175000	1581443050	8000	8000	8000	8000	0
60	20231213	174900	1581443050	8000	8000	8000	8000	0
61	20231213	174800	1581443050	8000	8000	8000	8000	0
62	20231213	174700	1581443050	8000	8000	8000	8000	4129
63	20231213	174600	1581443050	8000	8000	8000	8000	0
64	20231213	174500	1581443050	8000	8000	8000	8000	0
65	20231213	174400	1581443050	8000	8000	8000	8000	0
66	20231213	174300	1581443050	8000	8000	8000	8000	0
67	20231213	174200	1581443050	8000	8000	8000	8000	0
68	20231213	174100	1581443050	8000	8000	8000	8000	0
69	20231213	174000	1581443050	8000	8000	8000	8000	0
70	20231213	173900	1581443050	8000	8000	8000	8000	0
71	20231213	173800	1581443050	8000	8000	8000	8000	0
72	20231213	173700	1581443050	8000	8000	8000	8000	0
73	20231213	173600	1581443050	8000	8000	8000	8000	0
74	20231213	173500	1581443050	8000	8000	8000	8000	0
75	20231213	173400	1581443050	8000	8000	8000	8000	0
76	20231213	173300	1581443050	8000	8000	8000	8000	0
77	20231213	173200	1581443050	8000	8000	8000	8000	0
78	20231213	173100	1581443050	8000	8000	8000	8000	0
79	20231213	173000	1581443050	8000	8000	8000	8000	0
80	20231213	172900	1581443050	8000	8000	8000	8000	0
81	20231213	172800	1581443050	8000	8000	8000	8000	0
82	20231213	172700	1581443050	8000	8000	8000	8000	0
83	20231213	172600	1581443050	8000	8000	8000	8000	0
84	20231213	172500	1581443050	8000	8000	8000	8000	0
85	20231213	172400	1581443050	8000	8000	8000	8000	0
86	20231213	172300	1581443050	8000	8000	8000	8000	0
87	20231213	172200	1581443050	8000	8000	8000	8000	0
88	20231213	172100	1581443050	8000	8000	8000	8000	0
89	20231213	172000	1581443050	8000	8000	8000	8000	0
90	20231213	171900	1581443050	8000	8000	8000	8000	0
91	20231213	171800	1581443050	8000	8000	8000	8000	0
92	20231213	171700	1581443050	8000	8000	8000	8000	4129
93	20231213	171600	1581443050	8000	8000	8000	8000	0
94	20231213	171500	1581443050	8000	8000	8000	8000	0
95	20231213	171400	1581443050	8000	8000	8000	8000	0
96	20231213	171300	1581443050	8000	8000	8000	8000	0
97	20231213	171200	1581443050	8000	8000	8000	8000	0
98	20231213	171100	1581443050	8000	8000	8000	8000	0
99	20231213	171000	1581443050	8000	8000	8000	8000	0
100	20231213	170900	1581443050	8000	8000	8000	8000	0
101	20231213	170800	1581443050	8000	8000	8000	8000	0
102	20231213	170700	1581443050	8000	8000	8000	8000	0
103	20231213	170600	1581443050	8000	8000	8000	8000	0
104	20231213	170500	1581443050	8000	8000	8000	8000	0
105	20231213	170400	1581443050	8000	8000	8000	8000	0
106	20231213	170300	1581443050	8000	8000	8000	8000	0
107	20231213	170200	1581443050	8000	8000	8000	8000	0
108	20231213	170100	1581443050	8000	8000	8000	8000	0
109	20231213	170000	1581443050	8000	8000	8000	8000	0
110	20231213	165900	1581443050	8000	8000	8000	8000	0
111	20231213	165800	1581443050	8000	8000	8000	8000	0
112	20231213	165700	1581443050	8000	8000	8000	8000	0
113	20231213	165600	1581443050	8000	8000	8000	8000	0
114	20231213	165500	1581443050	8000	8000	8000	8000	0
115	20231213	165400	1581443050	8000	8000	8000	8000	0
116	20231213	165300	1581443050	8000	8000	8000	8000	0
117	20231213	165200	1581443050	8000	8000	8000	8000	0
118	20231213	165100	1581443050	8000	8000	8000	8000	0
119	20231213	165000	1581443050	8000	8000	8000	8000	0
120	20231213	164900	1581443050	8000	8000	8000	8000	0
121	20231213	164800	1581443050	8000	8000	8000	8000	0
122	20231213	164700	1581443050	8000	8000	8000	8000	4129
123	20231213	164600	1581443050	8000	8000	8000	8000	0
124	20231213	164500	1581443050	8000	8000	8000	8000	0
125	20231213	164400	1581443050	8000	8000	8000	8000	0
126	20231213	164300	1581443050	8000	8000	8000	8000	0
127	20231213	164200	1581443050	8000	8000	8000	8000	0
128	20231213	164100	1581443050	8000	8000	8000	8000	0
129	20231213	164000	1581443050	8000	8000	8000	8000	0
130	20231213	163900	1581443050	8000	8000	8000	8000	0
131	20231213	163800	1581443050	8000	8000	8000	8000	0
132	20231213	163700	1581443050	8000	8000	8000	8000	0
133	20231213	163600	1581443050	8000	8000	8000	8000	0
134	20231213	163500	1581443050	8000	8000	8000	8000	0
135	20231213	163400	1581443050	8000	8000	8000	8000	0
136	20231213	163300	1581443050	8000	8000	8000	8000	0
137	20231213	163200	1581443050	8000	8000	8000	8000	0
138	20231213	163100	1581443050	8000	8000	8000	8000	0
139	20231213	163000	1581443050	8000	8000	8000	8000	0
140	20231213	162900	1581443050	8000	8000	8000	8000	0
141	20231213	162800	1581443050	8000	8000	8000	8000	0
142	20231213	162700	1581443050	8000	8000	8000	8000	0
143	20231213	162600	1581443050	8000	8000	8000	8000	0
144	20231213	162500	1581443050	8000	8000	8000	8000	0
145	20231213	162400	1581443050	8000	8000	8000	8000	0
146	20231213	162300	1581443050	8000	8000	8000	8000	0
147	20231213	162200	1581443050	8000	8000	8000	8000	0
148	20231213	162100	1581443050	8000	8000	8000	8000	0
149	20231213	162000	1581443050	8000	8000	8000	8000	0
150	20231213	161900	1581443050	8000	8000	8000	8000	0
151	20231213	161800	1581443050	8000	8000	8000	8000	0
152	20231213	161700	1581443050	8000	8000	8000	8000	4129
153	20231213	161600	1581443050	8000	8000	8000	8000	0
154	20231213	161500	1581443050	8000	8000	8000	8000	0
155	20231213	161400	1581443050	8000	8000	8000	8000	0
156	20231213	161300	1581443050	8000	8000	8000	8000	0
157	20231213	161200	1581443050	8000	8000	8000	8000	0
158	20231213	161100	1581443050	8000	8000	8000	8000	0
159	20231213	161000	1581443050	8000	8000	8000	8000	0
160	20231213	160900	1581443050	8000	8000	8000	8000	0
161	20231213	160800	1581443050	8000	8000	8000	8000	0
162	20231213	160700	1581443050	8000	8000	8000	8000	0
163	20231213	160600	1581443050	8000	8000	8000	8000	0
164	20231213	160500	1581443050	8000	8000	8000	8000	0
165	20231213	160400	1581443050	8000	8000	8000	8000	0
166	20231213	160300	1581443050	8000	8000	8000	8000	0
167	20231213	160200	1581443050	8000	8000	8000	8000	0
168	20231213	160100	1581443050	8000	8000	8000	8000	0
169	20231213	160000	1581443050	8000	8000	8000	8000	0
170	20231213	155900	1581443050	8000	8000	8000	8000	0
171	20231213	155800	1581443050	8000	8000	8000	8000	0
172	20231213	155700	1581443050	8000	8000	8000	8000	0
173	20231213	155600	1581443050	8000	8000	8000	8000	0
174	20231213	155500	1581443050	8000	8000	8000	8000	0
175	20231213	155400	1581443050	8000	8000	8000	8000	0
176	20231213	155300	1581443050	8000	8000	8000	8000	0
177	20231213	155200	1581443050	8000	8000	8000	8000	0
178	20231213	155100	1581443050	8000	8000	8000	8000	0
179	20231213	155000	1581443050	8000	8000	8000	8000	0
180	20231213	154900	1581443050	8000	8000	8000	8000	0
181	20231213	154800	1581443050	8000	8000	8000	8000	0
182	20231213	154700	1581443050	8000	8000	8000	8000	4129
183	20231213	154600	1581443050	8000	8000	8000	8000	0
184	20231213	154500	1581443050	8000	8000	8000	8000	0
185	20231213	154400	1581443050	8000	8000	8000	8000	0
186	20231213	154300	1581443050	8000	8000	8000	8000	0
187	20231213	154200	1581443050	8000	8000	8000	8000	0
188	20231213	154100	1581443050	8000	8000	8000	8000	0
189	20231213	154000	1581443050	8000	8000	8000	8000	0
190	20231213	153900	1581443050	8000	8000	8000	8000	0
191	20231213	153800	1581443050	8000	8000	8000	8000	0
192	20231213	153700	1581443050	8000	8000	8000	8000	0
193	20231213	153600	1581443050	8000	8000	8000	8000	0
194	20231213	153500	1581443050	8000	8000	8000	8000	0
195	20231213	153400	1581443050	8000	8000	8000	8000	0
196	20231213	153300	1581443050	8000	8000	8000	8000	0
197	20231213	153200	1581443050	8000	8000	8000	8000	0
198	20231213	153100	1581443050	8000	8000	8000	8000	0
199	20231213	153000	1581443050	8000	8000	8000	8000	4129
200	20231213	152900	1548411050	8000	8000	8000	8000	0
201	20231213	152800	1548411050	8000	8000	8000	8000	0
202	20231213	152700	1548411050	8000	8000	8000	8000	0
203	20231213	152600	1548411050	8000	8000	8000	8000	0
204	20231213	152500	1548411050	8000	8000	8000	8000	0
205	20231213	152400	1548411050	8000	8000	8000	8000	0
206	20231213	152300	1548411050	8000	8000	8000	8000	0
207	20231213	152200	1548411050	8000	8000	8000	8000	0
208	20231213	152100	1548411050	8000	8000	8000	8000	0
209	20231213	152000	1548411050	8000	8000	8000	8000	0
210	20231213	151900	1548411050	8000	7990	8000	7980	3263
211	20231213	151800	1522315100	7990	7990	8000	7990	549
212	20231213	151700	1517928580	7990	7990	8000	7990	225
213	20231213	151600	1516130810	8000	8000	8000	8000	66
214	20231213	151500	1515602810	7980	7990	8000	7980	122
215	20231213	151400	1514627850	8000	8000	8000	7990	413
216	20231213	151300	1511327160	8000	7990	8000	7990	185
217	20231213	151200	1509848690	8000	8000	8000	8000	316
218	20231213	151100	1507320690	8000	7990	8000	7990	239
219	20231213	151000	1505410750	8000	7990	8000	7990	1045
220	20231213	150900	1497061180	7990	7980	7990	7980	103
221	20231213	150800	1496239210	7980	7990	7990	7980	1906
222	20231213	150700	1481011270	7990	7990	7990	7990	479
223	20231213	150600	1477184060	7990	7980	7990	7980	4599
224	20231213	150500	1440457830	7980	7980	7980	7970	34
225	20231213	150400	1440186520	7970	7990	7990	7970	54
226	20231213	150300	1439755530	7990	7990	7990	7990	134
227	20231213	150200	1438684870	7990	7990	7990	7990	0
228	20231213	150100	1438684870	7990	7980	7990	7980	239
229	20231213	150000	1436776260	7980	7970	7980	7970	597
230	20231213	145900	1432012410	7980	7990	7990	7980	1881
231	20231213	145800	1417001990	7990	7990	7990	7990	110
232	20231213	145700	1416123090	7990	7990	7990	7990	0
233	20231213	145600	1416123090	7990	7980	7990	7980	438
234	20231213	145500	1412623630	8000	8000	8000	8000	0
235	20231213	145400	1412623630	8000	8000	8000	7980	26
236	20231213	145300	1412416090	7980	7980	7980	7980	113
237	20231213	145200	1411514350	7980	8000	8000	7980	4299
238	20231213	145100	1377202590	7990	7990	7990	7990	725
239	20231213	145000	1371409840	8000	7980	8000	7980	572
240	20231213	144900	1366839650	7980	7990	7990	7980	503
241	20231213	144800	1362825680	7990	7990	8000	7990	646
242	20231213	144700	1357664120	8000	7990	8000	7990	547
243	20231213	144600	1353288480	7990	8000	8000	7990	25
244	20231213	144500	1353088710	7990	7990	8000	7990	148
245	20231213	144400	1351906160	8000	8000	8000	8000	5
246	20231213	144300	1351866160	8000	8000	8000	8000	1
247	20231213	144200	1351858160	8000	7990	8000	7990	65
248	20231213	144100	1351338750	8000	7990	8000	7990	59
249	20231213	144000	1350867330	7990	8000	8000	7990	12
250	20231213	143900	1350771430	8000	7990	8000	7990	409
251	20231213	143800	1347503430	8000	8000	8000	8000	0
252	20231213	143700	1347503430	8000	8000	8000	8000	33
253	20231213	143600	1347239430	8000	8000	8000	8000	1539
254	20231213	143500	1334927430	8000	8000	8000	8000	2
255	20231213	143400	1334911430	8000	8000	8000	7980	1308
256	20231213	143300	1324461400	8010	8000	8010	7990	1141
257	20231213	143200	1315332200	8000	8000	8000	8000	301
258	20231213	143100	1312924200	8000	7980	8000	7980	1251
259	20231213	143000	1302941200	7980	7980	7980	7980	0
260	20231213	142900	1302941200	7980	7980	7980	7980	312
261	20231213	142800	1300451440	7980	7980	7980	7980	0
262	20231213	142700	1300451440	7980	7980	7980	7980	0
263	20231213	142600	1300451440	7980	7980	7980	7970	157
264	20231213	142500	1299200100	7980	7980	7980	7980	95
265	20231213	142400	1298442000	7990	7990	7990	7980	2127
266	20231213	142300	1281447490	8010	8010	8010	8010	0
267	20231213	142200	1281447490	8010	8010	8010	8010	4
268	20231213	142100	1281415450	8010	8010	8010	8010	0
269	20231213	142000	1281415450	8010	8000	8010	7980	633
270	20231213	141900	1276351650	8000	7990	8000	7990	1029
271	20231213	141800	1268120750	7990	7990	7990	7990	303
272	20231213	141700	1265699780	7980	7980	7980	7980	267
273	20231213	141600	1263569120	7980	7980	7980	7980	135
274	20231213	141500	1262491820	7980	7980	7980	7980	6
275	20231213	141400	1262443940	7980	7980	7980	7980	80
276	20231213	141300	1261805540	7980	7980	7980	7970	1175
277	20231213	141200	1252438890	7980	7970	7980	7970	21
278	20231213	141100	1252271510	7970	7970	7970	7970	1160
279	20231213	141000	1243026310	7970	7970	7970	7970	58
280	20231213	140900	1242564050	7970	7970	7970	7970	10
281	20231213	140800	1242484350	7970	7970	7970	7970	368
282	20231213	140700	1239551390	7970	7960	7970	7960	12
283	20231213	140600	1239455760	7960	7960	7960	7960	101
284	20231213	140500	1238651800	7960	7970	7970	7960	73
285	20231213	140400	1238070560	7970	7980	7980	7960	815
286	20231213	140300	1231577910	7960	7980	7980	7960	655
287	20231213	140200	1226353010	7980	7970	7980	7960	1015
288	20231213	140100	1218259670	7960	7990	7990	7960	788
289	20231213	140000	1211981690	7970	7990	7990	7970	173
290	20231213	135900	1210601130	7990	7980	7990	7980	30
291	20231213	135800	1210361630	7980	7980	7980	7980	342
292	20231213	135700	1207632470	7980	7980	7980	7980	12
293	20231213	135600	1207536710	7960	7960	7960	7960	100
294	20231213	135500	1206740710	7960	7960	7970	7960	700
295	20231213	135400	1201167610	7960	7970	7970	7960	753
296	20231213	135300	1195171260	7970	7970	7970	7970	3000
297	20231213	135200	1171261260	7980	7980	7980	7980	157
298	20231213	135100	1170008400	7980	7980	7980	7980	243
299	20231213	135000	1168069260	7980	7990	7990	7980	48
300	20231213	134900	1167686210	7990	7990	7990	7990	53
301	20231213	134800	1167262740	7990	7990	7990	7990	1
302	20231213	134700	1167254750	7990	7990	7990	7990	21
303	20231213	134600	1167086960	7980	7980	7990	7980	427
304	20231213	134500	1163679480	7990	7980	7990	7980	386
305	20231213	134400	1160598180	7980	7990	7990	7980	193
306	20231213	134300	1159058010	7990	7990	7990	7990	0
307	20231213	134200	1159058010	7990	7990	7990	7990	3
308	20231213	134100	1159034040	7990	7980	7990	7980	492
309	20231213	134000	1155107870	7990	7980	7990	7980	201
310	20231213	133900	1153503880	7990	7990	7990	7990	123
311	20231213	133800	1152521110	8000	8000	8000	8000	2
312	20231213	133700	1152505110	8000	8000	8000	8000	1
313	20231213	133600	1152497110	8000	8000	8000	8000	705
314	20231213	133500	1146857110	8000	8000	8000	8000	0
315	20231213	133400	1146857110	8000	7990	8000	7980	1024
316	20231213	133300	1138675540	7990	7990	7990	7990	2
317	20231213	133200	1138659560	7990	7990	7990	7990	0
318	20231213	133100	1138659560	7990	7980	7990	7980	121
319	20231213	133000	1137693970	7980	7980	7980	7980	23
320	20231213	132900	1137510430	7990	7990	7990	7990	14
321	20231213	132800	1137398570	7990	7990	7990	7990	21
322	20231213	132700	1137230780	7990	7990	7990	7980	114
323	20231213	132600	1136321040	7990	7990	7990	7980	27
324	20231213	132500	1136105540	7990	7990	7990	7980	229
325	20231213	132400	1134276770	8000	7980	8000	7980	402
326	20231213	132300	1131068570	8000	8000	8000	7980	75
327	20231213	132200	1130469030	8000	8000	8000	8000	0
328	20231213	132100	1130469030	8000	7980	8000	7980	51
329	20231213	132000	1130062030	8000	8000	8000	8000	4
330	20231213	131900	1130030030	8000	7990	8000	7990	31
331	20231213	131800	1129782330	7990	7990	7990	7990	189
332	20231213	131700	1128272220	7990	7990	7990	7990	22
333	20231213	131600	1128096440	7990	7990	7990	7990	107
334	20231213	131500	1127241510	7980	7980	7980	7980	191
335	20231213	131400	1125717330	7980	7980	7980	7980	200
336	20231213	131300	1124121330	7980	7980	7980	7980	29
337	20231213	131200	1123889910	7980	7980	7980	7980	20
338	20231213	131100	1123730310	7990	7990	7990	7990	1
339	20231213	131000	1123722320	7990	7990	7990	7990	1
340	20231213	130900	1123714330	7980	7980	7980	7980	0
341	20231213	130800	1123714330	7980	7980	7980	7970	322
342	20231213	130700	1121147380	7980	7980	7980	7980	664
343	20231213	130600	1115848660	7980	8000	8000	7980	39
344	20231213	130500	1115536990	8000	8000	8000	8000	51
345	20231213	130400	1115128990	8000	8000	8000	8000	163
346	20231213	130300	1113824990	7990	7990	7990	7990	100
347	20231213	130200	1113025990	8000	7990	8000	7990	2
348	20231213	130100	1113010000	7980	7980	7980	7980	24
349	20231213	130000	1112818480	7980	7990	7990	7980	34
350	20231213	125900	1112547150	7990	7990	7990	7990	30
351	20231213	125800	1112307450	7990	7990	7990	7990	1
352	20231213	125700	1112299460	7990	7990	7990	7980	1001
353	20231213	125600	1104304110	7990	8010	8010	7990	24
354	20231213	125500	1104112330	7990	7990	7990	7990	0
355	20231213	125400	1104112330	7990	7990	7990	7990	37
356	20231213	125300	1103816700	8000	8000	8000	8000	180
357	20231213	125200	1102376700	8010	8000	8010	8000	25
358	20231213	125100	1102176690	8000	8000	8000	8000	0
359	20231213	125000	1102176690	8000	8000	8000	8000	0
360	20231213	124900	1102176690	8000	7990	8000	7990	1430
361	20231213	124800	1090744690	8000	8000	8000	8000	73
362	20231213	124700	1090160690	8000	7990	8000	7990	30
363	20231213	124600	1089920830	7990	7990	7990	7990	0
364	20231213	124500	1089920830	7990	7990	8000	7990	52
365	20231213	124400	1089505210	8000	8000	8000	8000	1
366	20231213	124300	1089497210	7990	7990	7990	7990	173
367	20231213	124200	1088114940	7990	8000	8000	7990	41
368	20231213	124100	1087787100	8000	8000	8000	8000	0
369	20231213	124000	1087787100	8000	8000	8000	8000	15
370	20231213	123900	1087667100	7990	7990	7990	7990	15
371	20231213	123800	1087547250	7990	7990	7990	7990	124
372	20231213	123700	1086556490	8000	8000	8000	8000	0
373	20231213	123600	1086556490	8000	8000	8000	8000	22
374	20231213	123500	1086380490	7990	7990	7990	7990	187
375	20231213	123400	1084886360	7990	7990	7990	7990	66
376	20231213	123300	1084359020	8000	7990	8000	7990	30
377	20231213	123200	1084119180	8000	8000	8000	8000	1
378	20231213	123100	1084111180	8000	8000	8000	7990	42
379	20231213	123000	1083775410	7990	7990	7990	7990	15
380	20231213	122900	1083655560	8000	8000	8000	8000	6
381	20231213	122800	1083607560	8000	7990	8000	7990	30
382	20231213	122700	1083367710	8000	7990	8000	7990	754
383	20231213	122600	1077343050	7990	7990	7990	7990	23
384	20231213	122500	1077159280	8000	8000	8000	8000	1
385	20231213	122400	1077151280	8000	8000	8000	8000	0
386	20231213	122300	1077151280	8000	8000	8000	8000	36
387	20231213	122200	1076863280	8000	8000	8000	8000	10
388	20231213	122100	1076783280	8000	8000	8000	8000	3
389	20231213	122000	1076759280	8010	8010	8010	7990	27
390	20231213	121900	1076543470	8010	8010	8010	8010	1
391	20231213	121800	1076535460	7990	8000	8000	7990	945
392	20231213	121700	1068983960	8000	8000	8010	8000	173
393	20231213	121600	1067599160	8000	8000	8000	8000	1
394	20231213	121500	1067591160	8000	8000	8000	8000	0
395	20231213	121400	1067591160	8000	8000	8000	8000	1
396	20231213	121300	1067583160	8010	8000	8010	8000	47
397	20231213	121200	1067207090	8010	8010	8010	8010	0
398	20231213	121100	1067207090	8010	8010	8010	8010	1
399	20231213	121000	1067199080	8010	8010	8010	8010	2
400	20231213	120900	1067183060	8000	8000	8000	8000	0
401	20231213	120800	1067183060	8000	8010	8010	8000	2
402	20231213	120700	1067167050	8010	8010	8010	8010	2
403	20231213	120600	1067151030	8000	8000	8000	8000	1220
404	20231213	120500	1057391030	7990	8000	8000	7990	156
405	20231213	120400	1056144580	8000	8000	8000	8000	6
406	20231213	120300	1056096580	8000	8000	8000	8000	13
407	20231213	120200	1055992580	8000	7990	8000	7990	24
408	20231213	120100	1055800810	8000	7990	8000	7990	33
409	20231213	120000	1055536960	7990	7990	7990	7990	22
410	20231213	115900	1055361180	8000	8000	8000	8000	20
411	20231213	115800	1055201180	7990	7990	7990	7990	41
412	20231213	115700	1054873590	8000	8000	8000	8000	5
413	20231213	115600	1054833590	8000	8000	8000	8000	76
414	20231213	115500	1054225590	7990	7990	7990	7990	1
415	20231213	115400	1054217600	8000	8000	8000	8000	1
416	20231213	115300	1054209600	7990	8000	8000	7990	222
417	20231213	115200	1052433830	8000	8000	8000	8000	109
418	20231213	115100	1051561830	8000	8000	8000	7990	22
419	20231213	115000	1051385930	8000	8000	8000	8000	3
420	20231213	114900	1051361930	8000	8000	8000	8000	50
421	20231213	114800	1050961930	8000	7990	8000	7990	375
422	20231213	114700	1047965560	7990	8000	8000	7990	87
423	20231213	114600	1047270410	8000	8000	8000	8000	752
424	20231213	114500	1041254410	8010	8010	8010	8010	0
425	20231213	114400	1041254410	8010	8010	8010	8010	1
426	20231213	114300	1041246400	8000	8000	8000	8000	0
427	20231213	114200	1041246400	8000	8010	8010	8000	1171
428	20231213	114100	1031878380	8000	8000	8000	8000	1
429	20231213	114000	1031870380	8000	8000	8000	8000	137
430	20231213	113900	1030774380	8000	8000	8000	8000	41
431	20231213	113800	1030446380	8000	7990	8000	7990	2
432	20231213	113700	1030430390	8000	8000	8000	8000	163
433	20231213	113600	1029126390	8000	8000	8000	8000	1600
434	20231213	113500	1016326390	8020	8020	8020	8020	9
435	20231213	113400	1016254210	8010	8010	8010	8010	860
436	20231213	113300	1009365610	8010	8010	8010	8010	27
437	20231213	113200	1009149340	8010	8000	8010	8000	15
438	20231213	113100	1009029330	8010	8010	8010	8010	0
439	20231213	113000	1009029330	8010	8010	8010	8000	126
440	20231213	112900	1008020080	8010	8010	8010	8010	6
441	20231213	112800	1007972020	8000	8010	8010	8000	59
442	20231213	112700	1007499990	8000	8000	8000	8000	0
443	20231213	112600	1007499990	8000	8010	8010	8000	2
444	20231213	112500	1007483980	8010	8010	8010	8010	17
445	20231213	112400	1007347810	8010	8010	8010	8010	2
446	20231213	112300	1007331790	8000	8000	8000	8000	97
447	20231213	112200	1006555790	8010	8010	8010	8010	133
448	20231213	112100	1005490460	8010	8010	8010	8010	0
449	20231213	112000	1005490460	8010	8010	8010	8010	0
450	20231213	111900	1005490460	8010	8010	8010	8010	103
451	20231213	111800	1004665430	8010	8000	8010	8000	1205
452	20231213	111700	995025420	8010	8000	8010	8000	2
453	20231213	111600	995009410	8010	8010	8010	8010	0
454	20231213	111500	995009410	8010	8000	8010	7980	2890
455	20231213	111400	971889430	8010	8010	8010	8010	3
456	20231213	111300	971865400	8010	8010	8010	8010	22
457	20231213	111200	971689180	8010	8010	8010	8010	10
458	20231213	111100	971609080	8010	8010	8010	8010	31
459	20231213	111000	971360770	8010	8010	8010	8010	9
460	20231213	110900	971288680	8010	8010	8010	8010	20
461	20231213	110800	971128480	8000	8000	8000	8000	0
462	20231213	110700	971128480	8000	8000	8000	8000	332
463	20231213	110600	968472480	8010	8010	8010	8010	5
464	20231213	110500	968432430	8000	7990	8000	7980	2204
465	20231213	110400	950805510	7990	7980	7990	7980	14
466	20231213	110300	950693660	7980	7990	7990	7980	105
467	20231213	110200	949854730	7990	7990	7990	7990	0
468	20231213	110100	949854730	7990	7990	7990	7990	12
469	20231213	110000	949758850	7970	7990	7990	7970	24
470	20231213	105900	949567550	7970	7970	7970	7970	23
471	20231213	105800	949384240	7970	7970	7970	7970	23
472	20231213	105700	949200930	7970	7970	7970	7970	10
473	20231213	105600	949121230	7990	7990	7990	7990	0
474	20231213	105500	949121230	7990	7970	7990	7970	11
475	20231213	105400	949033380	7990	7970	7990	7970	145
476	20231213	105300	947877710	7970	7970	7970	7960	253
477	20231213	105200	945861530	7970	7970	7970	7970	11
478	20231213	105100	945773860	7970	7970	7970	7970	0
479	20231213	105000	945773860	7970	7970	7970	7970	655
480	20231213	104900	940553510	7970	7980	7980	7970	333
481	20231213	104800	937899040	7980	7980	7980	7980	54
482	20231213	104700	937468120	7960	7960	7960	7960	27
483	20231213	104600	937253200	7960	7960	7960	7960	700
484	20231213	104500	931681200	7960	7980	7980	7960	711
485	20231213	104400	926017380	7980	7970	7980	7970	33
486	20231213	104300	925754270	7980	7970	7980	7970	146
487	20231213	104200	924590440	7980	7980	7980	7980	1
488	20231213	104100	924582460	7970	7980	7980	7970	216
489	20231213	104000	922860640	7970	7970	7970	7970	23
490	20231213	103900	922677330	7970	7970	7970	7970	2000
491	20231213	103800	906737330	7970	7980	7980	7970	292
492	20231213	103700	904408400	7980	7980	7980	7980	51
493	20231213	103600	904001420	7980	7980	7990	7980	212
494	20231213	103500	902308850	7990	7990	7990	7990	6
495	20231213	103400	902260910	7990	7990	7990	7990	4
496	20231213	103300	902228950	7980	7980	7980	7980	102
497	20231213	103200	901414990	7970	7970	7970	7970	151
498	20231213	103100	900211520	7970	7970	7970	7960	341
499	20231213	103000	897495010	7970	7970	7970	7960	417
500	20231213	102900	894171680	7970	7970	7970	7960	142
501	20231213	102800	893040170	7970	7970	7970	7960	902
502	20231213	102700	885860020	7970	7970	7970	7970	1219
503	20231213	102600	876144590	7960	7970	7970	7960	788
504	20231213	102500	869871970	7970	7970	7970	7960	237
505	20231213	102400	867983320	7970	7970	7970	7960	26
506	20231213	102300	867776200	7970	7970	7970	7970	972
507	20231213	102200	860029360	7960	7970	7970	7960	201
508	20231213	102100	858427740	7960	7960	7960	7960	28
509	20231213	102000	858204860	7960	7970	7970	7960	552
510	20231213	101900	853810890	7970	7960	7970	7960	138
511	20231213	101800	852712170	7970	7970	7970	7960	732
512	20231213	101700	846882330	7970	7960	7970	7950	3780
513	20231213	101600	816793930	7960	7970	7970	7960	3339
514	20231213	101500	790215400	7970	7970	7970	7970	307
515	20231213	101400	787768610	7970	7960	7970	7960	932
516	20231213	101300	780349850	7970	7970	7980	7960	15361
517	20231213	101200	657922790	7980	7970	7980	7970	964
518	20231213	101100	650238520	7980	7980	7980	7970	615
519	20231213	101000	645334000	7980	7980	7980	7980	1532
520	20231213	100900	633108640	7990	7980	7990	7980	304
521	20231213	100800	630682690	7990	7990	8000	7990	338
522	20231213	100700	627982060	8000	8000	8000	7980	44
523	20231213	100600	627630800	8000	8000	8000	8000	1
524	20231213	100500	627622800	8000	8000	8000	8000	322
525	20231213	100400	625046800	8000	7980	8000	7980	861
526	20231213	100300	618174960	7990	7990	7990	7980	455
527	20231213	100200	614540870	7990	7990	7990	7980	231
528	20231213	100100	612695740	7990	7990	7990	7990	31
529	20231213	100000	612448050	7990	7990	7990	7980	371
530	20231213	095900	609485400	7990	7980	7990	7980	10
531	20231213	095800	609405510	7980	7980	7990	7980	125
532	20231213	095700	608407680	7980	7990	7990	7980	379
533	20231213	095600	605383220	7980	8010	8010	7970	452
534	20231213	095500	601776300	7980	7990	8010	7980	2542
535	20231213	095400	581487390	8000	8000	8020	7990	758
536	20231213	095300	575427320	8000	8000	8000	7990	1058
537	20231213	095200	566973820	8000	8000	8000	7990	140
538	20231213	095100	565855160	8000	8000	8000	8000	80
539	20231213	095000	565215160	8020	8020	8020	8020	237
540	20231213	094900	563314420	8020	8000	8020	8000	1474
541	20231213	094800	551522360	8000	8000	8000	8000	0
542	20231213	094700	551522360	8000	7990	8000	7980	1851
543	20231213	094600	536733070	7990	7980	7990	7980	1650
544	20231213	094500	523551700	7990	7980	7990	7980	343
545	20231213	094400	520813880	7980	7990	7990	7980	647
546	20231213	094300	515648810	7980	7980	8000	7980	602
547	20231213	094200	510844810	7980	7990	8000	7970	10422
548	20231213	094100	427686480	7990	7990	7990	7990	5167
549	20231213	094000	386402150	7990	7990	8000	7990	1230
550	20231213	093900	376574420	7990	8000	8000	7990	30
551	20231213	093800	376334650	7990	7990	8000	7990	138
552	20231213	093700	375231760	7990	7990	7990	7990	924
553	20231213	093600	367849000	7990	8010	8010	7990	6274
554	20231213	093500	317685180	8010	8020	8020	8000	8756
555	20231213	093400	247553790	8010	8020	8030	8010	6240
556	20231213	093300	197514990	8020	8020	8040	8020	1060
557	20231213	093200	189013290	8020	8040	8040	8020	1681
558	20231213	093100	175529980	8030	8030	8040	8030	33
559	20231213	093000	175264980	8040	8030	8040	8030	44
560	20231213	092900	174911650	8030	8030	8040	8030	404
561	20231213	092800	171667510	8030	8030	8030	8030	624
562	20231213	092700	166656790	8030	8030	8030	8030	1226
563	20231213	092600	156812010	8030	8040	8040	8030	210
564	20231213	092500	155125520	8040	8040	8040	8040	143
565	20231213	092400	153975800	8030	8030	8030	8030	144
566	20231213	092300	152819480	8040	8040	8040	8040	12
567	20231213	092200	152723000	8040	8030	8040	8030	255
568	20231213	092100	150673440	8040	8030	8040	8030	459
569	20231213	092000	146987610	8030	8030	8030	8030	2901
570	20231213	091900	123692580	8040	8030	8040	8030	285
571	20231213	091800	121404020	8030	8030	8030	8030	31
572	20231213	091700	121155090	8030	8030	8030	8030	26
573	20231213	091600	120946310	8040	8030	8040	8030	146
574	20231213	091500	119773780	8040	8030	8040	8030	954
575	20231213	091400	112113120	8030	8040	8040	8030	401
576	20231213	091300	108890780	8040	8040	8050	8040	302
577	20231213	091200	106461690	8040	8040	8050	8040	11
578	20231213	091100	106373240	8050	8060	8060	8050	25
579	20231213	091000	106171780	8060	8060	8070	8060	359
580	20231213	090900	103278050	8060	8060	8060	8060	15
581	20231213	090800	103157150	8060	8050	8060	8050	550
582	20231213	090700	98729640	8050	8030	8050	8020	1993
583	20231213	090600	82729560	8050	8050	8050	8030	4815
584	20231213	090500	44064920	8050	8050	8050	8050	34
585	20231213	090400	43791220	8050	8050	8050	8050	19
586	20231213	090300	43638270	8050	8050	8050	8050	33
587	20231213	090200	43372620	8050	8030	8050	8020	411
588	20231213	090100	40074270	8070	8020	8070	8020	2760
589	20231213	090000	17939020	8020	8070	8070	8020	2231