KissMeData/025770/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190800	1783072820	9620	9620	9620	9620	3204
3	20231220	190700	1783072820	9620	9620	9620	9620	0
4	20231220	190600	1783072820	9620	9620	9620	9620	0
5	20231220	190500	1783072820	9620	9620	9620	9620	0
6	20231220	190400	1783072820	9620	9620	9620	9620	0
7	20231220	190300	1783072820	9620	9620	9620	9620	0
8	20231220	190200	1783072820	9620	9620	9620	9620	0
9	20231220	190100	1783072820	9620	9620	9620	9620	0
10	20231220	190000	1783072820	9620	9620	9620	9620	0
11	20231220	185900	1783072820	9620	9620	9620	9620	0
12	20231220	185800	1783072820	9620	9620	9620	9620	0
13	20231220	185700	1783072820	9620	9620	9620	9620	0
14	20231220	185600	1783072820	9620	9620	9620	9620	0
15	20231220	185500	1783072820	9620	9620	9620	9620	0
16	20231220	185400	1783072820	9620	9620	9620	9620	0
17	20231220	185300	1783072820	9620	9620	9620	9620	0
18	20231220	185200	1783072820	9620	9620	9620	9620	0
19	20231220	185100	1783072820	9620	9620	9620	9620	0
20	20231220	185000	1783072820	9620	9620	9620	9620	0
21	20231220	184900	1783072820	9620	9620	9620	9620	0
22	20231220	184800	1783072820	9620	9620	9620	9620	0
23	20231220	184700	1783072820	9620	9620	9620	9620	0
24	20231220	184600	1783072820	9620	9620	9620	9620	0
25	20231220	184500	1783072820	9620	9620	9620	9620	0
26	20231220	184400	1783072820	9620	9620	9620	9620	0
27	20231220	184300	1783072820	9620	9620	9620	9620	0
28	20231220	184200	1783072820	9620	9620	9620	9620	0
29	20231220	184100	1783072820	9620	9620	9620	9620	0
30	20231220	184000	1783072820	9620	9620	9620	9620	0
31	20231220	183900	1783072820	9620	9620	9620	9620	0
32	20231220	183800	1783072820	9620	9620	9620	9620	3204
33	20231220	183700	1783072820	9620	9620	9620	9620	0
34	20231220	183600	1783072820	9620	9620	9620	9620	0
35	20231220	183500	1783072820	9620	9620	9620	9620	0
36	20231220	183400	1783072820	9620	9620	9620	9620	0
37	20231220	183300	1783072820	9620	9620	9620	9620	0
38	20231220	183200	1783072820	9620	9620	9620	9620	0
39	20231220	183100	1783072820	9620	9620	9620	9620	0
40	20231220	183000	1783072820	9620	9620	9620	9620	0
41	20231220	182900	1783072820	9620	9620	9620	9620	0
42	20231220	182800	1783072820	9620	9620	9620	9620	0
43	20231220	182700	1783072820	9620	9620	9620	9620	0
44	20231220	182600	1783072820	9620	9620	9620	9620	0
45	20231220	182500	1783072820	9620	9620	9620	9620	0
46	20231220	182400	1783072820	9620	9620	9620	9620	0
47	20231220	182300	1783072820	9620	9620	9620	9620	0
48	20231220	182200	1783072820	9620	9620	9620	9620	0
49	20231220	182100	1783072820	9620	9620	9620	9620	0
50	20231220	182000	1783072820	9620	9620	9620	9620	0
51	20231220	181900	1783072820	9620	9620	9620	9620	0
52	20231220	181800	1783072820	9620	9620	9620	9620	0
53	20231220	181700	1783072820	9620	9620	9620	9620	0
54	20231220	181600	1783072820	9620	9620	9620	9620	0
55	20231220	181500	1783072820	9620	9620	9620	9620	0
56	20231220	181400	1783072820	9620	9620	9620	9620	0
57	20231220	181300	1783072820	9620	9620	9620	9620	0
58	20231220	181200	1783072820	9620	9620	9620	9620	0
59	20231220	181100	1783072820	9620	9620	9620	9620	0
60	20231220	181000	1783072820	9620	9620	9620	9620	0
61	20231220	180900	1783072820	9620	9620	9620	9620	0
62	20231220	180800	1783072820	9620	9620	9620	9620	3204
63	20231220	180700	1783072820	9620	9620	9620	9620	0
64	20231220	180600	1783072820	9620	9620	9620	9620	0
65	20231220	180500	1783072820	9620	9620	9620	9620	0
66	20231220	180400	1783072820	9620	9620	9620	9620	0
67	20231220	180300	1783072820	9620	9620	9620	9620	0
68	20231220	180200	1783072820	9620	9620	9620	9620	0
69	20231220	180100	1783072820	9620	9620	9620	9620	0
70	20231220	180000	1783072820	9620	9620	9620	9620	0
71	20231220	175900	1783072820	9620	9620	9620	9620	0
72	20231220	175800	1783072820	9620	9620	9620	9620	0
73	20231220	175700	1783072820	9620	9620	9620	9620	0
74	20231220	175600	1783072820	9620	9620	9620	9620	0
75	20231220	175500	1783072820	9620	9620	9620	9620	0
76	20231220	175400	1783072820	9620	9620	9620	9620	0
77	20231220	175300	1783072820	9620	9620	9620	9620	0
78	20231220	175200	1783072820	9620	9620	9620	9620	0
79	20231220	175100	1783072820	9620	9620	9620	9620	0
80	20231220	175000	1783072820	9620	9620	9620	9620	0
81	20231220	174900	1783072820	9620	9620	9620	9620	0
82	20231220	174800	1783072820	9620	9620	9620	9620	0
83	20231220	174700	1783072820	9620	9620	9620	9620	0
84	20231220	174600	1783072820	9620	9620	9620	9620	0
85	20231220	174500	1783072820	9620	9620	9620	9620	0
86	20231220	174400	1783072820	9620	9620	9620	9620	0
87	20231220	174300	1783072820	9620	9620	9620	9620	0
88	20231220	174200	1783072820	9620	9620	9620	9620	0
89	20231220	174100	1783072820	9620	9620	9620	9620	0
90	20231220	174000	1783072820	9620	9620	9620	9620	0
91	20231220	173900	1783072820	9620	9620	9620	9620	0
92	20231220	173800	1783072820	9620	9620	9620	9620	3204
93	20231220	173700	1783072820	9620	9620	9620	9620	0
94	20231220	173600	1783072820	9620	9620	9620	9620	0
95	20231220	173500	1783072820	9620	9620	9620	9620	0
96	20231220	173400	1783072820	9620	9620	9620	9620	0
97	20231220	173300	1783072820	9620	9620	9620	9620	0
98	20231220	173200	1783072820	9620	9620	9620	9620	0
99	20231220	173100	1783072820	9620	9620	9620	9620	0
100	20231220	173000	1783072820	9620	9620	9620	9620	0
101	20231220	172900	1783072820	9620	9620	9620	9620	0
102	20231220	172800	1783072820	9620	9620	9620	9620	0
103	20231220	172700	1783072820	9620	9620	9620	9620	0
104	20231220	172600	1783072820	9620	9620	9620	9620	0
105	20231220	172500	1783072820	9620	9620	9620	9620	0
106	20231220	172400	1783072820	9620	9620	9620	9620	0
107	20231220	172300	1783072820	9620	9620	9620	9620	0
108	20231220	172200	1783072820	9620	9620	9620	9620	0
109	20231220	172100	1783072820	9620	9620	9620	9620	0
110	20231220	172000	1783072820	9620	9620	9620	9620	0
111	20231220	171900	1783072820	9620	9620	9620	9620	0
112	20231220	171800	1783072820	9620	9620	9620	9620	0
113	20231220	171700	1783072820	9620	9620	9620	9620	0
114	20231220	171600	1783072820	9620	9620	9620	9620	0
115	20231220	171500	1783072820	9620	9620	9620	9620	0
116	20231220	171400	1783072820	9620	9620	9620	9620	0
117	20231220	171300	1783072820	9620	9620	9620	9620	0
118	20231220	171200	1783072820	9620	9620	9620	9620	0
119	20231220	171100	1783072820	9620	9620	9620	9620	0
120	20231220	171000	1783072820	9620	9620	9620	9620	0
121	20231220	170900	1783072820	9620	9620	9620	9620	0
122	20231220	170800	1783072820	9620	9620	9620	9620	3204
123	20231220	170700	1783072820	9620	9620	9620	9620	0
124	20231220	170600	1783072820	9620	9620	9620	9620	0
125	20231220	170500	1783072820	9620	9620	9620	9620	0
126	20231220	170400	1783072820	9620	9620	9620	9620	0
127	20231220	170300	1783072820	9620	9620	9620	9620	0
128	20231220	170200	1783072820	9620	9620	9620	9620	0
129	20231220	170100	1783072820	9620	9620	9620	9620	0
130	20231220	170000	1783072820	9620	9620	9620	9620	0
131	20231220	165900	1783072820	9620	9620	9620	9620	0
132	20231220	165800	1783072820	9620	9620	9620	9620	0
133	20231220	165700	1783072820	9620	9620	9620	9620	0
134	20231220	165600	1783072820	9620	9620	9620	9620	0
135	20231220	165500	1783072820	9620	9620	9620	9620	0
136	20231220	165400	1783072820	9620	9620	9620	9620	0
137	20231220	165300	1783072820	9620	9620	9620	9620	0
138	20231220	165200	1783072820	9620	9620	9620	9620	0
139	20231220	165100	1783072820	9620	9620	9620	9620	0
140	20231220	165000	1783072820	9620	9620	9620	9620	0
141	20231220	164900	1783072820	9620	9620	9620	9620	0
142	20231220	164800	1783072820	9620	9620	9620	9620	0
143	20231220	164700	1783072820	9620	9620	9620	9620	0
144	20231220	164600	1783072820	9620	9620	9620	9620	0
145	20231220	164500	1783072820	9620	9620	9620	9620	0
146	20231220	164400	1783072820	9620	9620	9620	9620	0
147	20231220	164300	1783072820	9620	9620	9620	9620	0
148	20231220	164200	1783072820	9620	9620	9620	9620	0
149	20231220	164100	1783072820	9620	9620	9620	9620	0
150	20231220	164000	1783072820	9620	9620	9620	9620	0
151	20231220	163900	1783072820	9620	9620	9620	9620	0
152	20231220	163800	1783072820	9620	9620	9620	9620	3204
153	20231220	163700	1783072820	9620	9620	9620	9620	0
154	20231220	163600	1783072820	9620	9620	9620	9620	0
155	20231220	163500	1783072820	9620	9620	9620	9620	0
156	20231220	163400	1783072820	9620	9620	9620	9620	0
157	20231220	163300	1783072820	9620	9620	9620	9620	0
158	20231220	163200	1783072820	9620	9620	9620	9620	0
159	20231220	163100	1783072820	9620	9620	9620	9620	0
160	20231220	163000	1783072820	9620	9620	9620	9620	0
161	20231220	162900	1783072820	9620	9620	9620	9620	0
162	20231220	162800	1783072820	9620	9620	9620	9620	0
163	20231220	162700	1783072820	9620	9620	9620	9620	0
164	20231220	162600	1783072820	9620	9620	9620	9620	0
165	20231220	162500	1783072820	9620	9620	9620	9620	0
166	20231220	162400	1783072820	9620	9620	9620	9620	0
167	20231220	162300	1783072820	9620	9620	9620	9620	0
168	20231220	162200	1783072820	9620	9620	9620	9620	0
169	20231220	162100	1783072820	9620	9620	9620	9620	0
170	20231220	162000	1783072820	9620	9620	9620	9620	0
171	20231220	161900	1783072820	9620	9620	9620	9620	0
172	20231220	161800	1783072820	9620	9620	9620	9620	0
173	20231220	161700	1783072820	9620	9620	9620	9620	0
174	20231220	161600	1783072820	9620	9620	9620	9620	0
175	20231220	161500	1783072820	9620	9620	9620	9620	0
176	20231220	161400	1783072820	9620	9620	9620	9620	0
177	20231220	161300	1783072820	9620	9620	9620	9620	0
178	20231220	161200	1783072820	9620	9620	9620	9620	0
179	20231220	161100	1783072820	9620	9620	9620	9620	0
180	20231220	161000	1783072820	9620	9620	9620	9620	0
181	20231220	160900	1783072820	9620	9620	9620	9620	0
182	20231220	160800	1783072820	9620	9620	9620	9620	3204
183	20231220	160700	1783072820	9620	9620	9620	9620	0
184	20231220	160600	1783072820	9620	9620	9620	9620	0
185	20231220	160500	1783072820	9620	9620	9620	9620	0
186	20231220	160400	1783072820	9620	9620	9620	9620	0
187	20231220	160300	1783072820	9620	9620	9620	9620	0
188	20231220	160200	1783072820	9620	9620	9620	9620	0
189	20231220	160100	1783072820	9620	9620	9620	9620	0
190	20231220	160000	1783072820	9620	9620	9620	9620	0
191	20231220	155900	1783072820	9620	9620	9620	9620	0
192	20231220	155800	1783072820	9620	9620	9620	9620	0
193	20231220	155700	1783072820	9620	9620	9620	9620	0
194	20231220	155600	1783072820	9620	9620	9620	9620	0
195	20231220	155500	1783072820	9620	9620	9620	9620	0
196	20231220	155400	1783072820	9620	9620	9620	9620	0
197	20231220	155300	1783072820	9620	9620	9620	9620	0
198	20231220	155200	1783072820	9620	9620	9620	9620	0
199	20231220	155100	1783072820	9620	9620	9620	9620	0
200	20231220	155000	1783072820	9620	9620	9620	9620	0
201	20231220	154900	1783072820	9620	9620	9620	9620	0
202	20231220	154800	1783072820	9620	9620	9620	9620	0
203	20231220	154700	1783072820	9620	9620	9620	9620	0
204	20231220	154600	1783072820	9620	9620	9620	9620	0
205	20231220	154500	1783072820	9620	9620	9620	9620	0
206	20231220	154400	1783072820	9620	9620	9620	9620	0
207	20231220	154300	1783072820	9620	9620	9620	9620	0
208	20231220	154200	1783072820	9620	9620	9620	9620	0
209	20231220	154100	1783072820	9620	9620	9620	9620	0
210	20231220	154000	1783072820	9620	9620	9620	9620	0
211	20231220	153900	1783072820	9620	9620	9620	9620	0
212	20231220	153800	1783072820	9620	9620	9620	9620	3204
213	20231220	153700	1783072820	9620	9620	9620	9620	0
214	20231220	153600	1783072820	9620	9620	9620	9620	0
215	20231220	153500	1783072820	9620	9620	9620	9620	0
216	20231220	153400	1783072820	9620	9620	9620	9620	0
217	20231220	153300	1783072820	9620	9620	9620	9620	0
218	20231220	153200	1783072820	9620	9620	9620	9620	0
219	20231220	153100	1783072820	9620	9620	9620	9620	0
220	20231220	153000	1783072820	9620	9620	9620	9620	3204
221	20231220	152900	1752250340	9570	9570	9570	9570	0
222	20231220	152800	1752250340	9570	9570	9570	9570	0
223	20231220	152700	1752250340	9570	9570	9570	9570	0
224	20231220	152600	1752250340	9570	9570	9570	9570	0
225	20231220	152500	1752250340	9570	9570	9570	9570	0
226	20231220	152400	1752250340	9570	9570	9570	9570	0
227	20231220	152300	1752250340	9570	9570	9570	9570	0
228	20231220	152200	1752250340	9570	9570	9570	9570	0
229	20231220	152100	1752250340	9570	9570	9570	9570	0
230	20231220	152000	1752250340	9570	9570	9570	9570	0
231	20231220	151900	1752250340	9570	9600	9610	9560	1125
232	20231220	151800	1741457760	9600	9600	9600	9560	115
233	20231220	151700	1740357860	9570	9600	9610	9570	396
234	20231220	151600	1736558870	9600	9600	9600	9600	106
235	20231220	151500	1735541270	9600	9600	9600	9600	265
236	20231220	151400	1732997270	9600	9600	9600	9600	1
237	20231220	151300	1732987670	9570	9610	9610	9570	23
238	20231220	151200	1732766720	9600	9600	9600	9600	647
239	20231220	151100	1726555520	9630	9630	9630	9630	14
240	20231220	151000	1726420700	9630	9610	9630	9610	186
241	20231220	150900	1724633140	9630	9630	9630	9630	7
242	20231220	150800	1724565730	9620	9620	9620	9620	0
243	20231220	150700	1724565730	9620	9630	9630	9620	66
244	20231220	150600	1723930650	9620	9620	9620	9620	46
245	20231220	150500	1723488130	9600	9570	9600	9570	708
246	20231220	150400	1716694740	9570	9580	9580	9570	790
247	20231220	150300	1709133900	9580	9600	9600	9580	50
248	20231220	150200	1708654660	9610	9610	9610	9610	62
249	20231220	150100	1708058840	9610	9610	9610	9610	127
250	20231220	150000	1706838370	9610	9610	9610	9610	0
251	20231220	145900	1706838370	9610	9610	9610	9610	45
252	20231220	145800	1706405920	9610	9610	9610	9610	0
253	20231220	145700	1706405920	9610	9600	9610	9600	12
254	20231220	145600	1706290710	9600	9600	9600	9600	0
255	20231220	145500	1706290710	9600	9600	9600	9600	10
256	20231220	145400	1706194710	9610	9610	9610	9610	0
257	20231220	145300	1706194710	9610	9610	9610	9610	1
258	20231220	145200	1706185100	9620	9590	9620	9590	37
259	20231220	145100	1705829860	9580	9580	9580	9580	25
260	20231220	145000	1705590360	9580	9580	9580	9580	0
261	20231220	144900	1705590360	9580	9570	9580	9570	3
262	20231220	144800	1705561640	9560	9560	9560	9560	111
263	20231220	144700	1704500480	9570	9570	9570	9570	113
264	20231220	144600	1703419070	9560	9560	9560	9560	0
265	20231220	144500	1703419070	9560	9560	9560	9560	0
266	20231220	144400	1703419070	9560	9550	9560	9540	887
267	20231220	144300	1694952120	9560	9560	9560	9560	5
268	20231220	144200	1694904320	9560	9560	9560	9550	467
269	20231220	144100	1690440600	9560	9570	9570	9560	154
270	20231220	144000	1688967100	9570	9580	9580	9570	9
271	20231220	143900	1688880890	9570	9570	9570	9570	0
272	20231220	143800	1688880890	9570	9570	9570	9570	117
273	20231220	143700	1687761200	9570	9570	9570	9570	104
274	20231220	143600	1686765920	9580	9580	9580	9580	0
275	20231220	143500	1686765920	9580	9580	9580	9580	1
276	20231220	143400	1686756340	9580	9570	9580	9570	44
277	20231220	143300	1686335250	9570	9580	9580	9570	114
278	20231220	143200	1685243800	9580	9580	9640	9580	887
279	20231220	143100	1676723810	9580	9580	9580	9580	0
280	20231220	143000	1676723810	9580	9580	9580	9580	27
281	20231220	142900	1676465150	9580	9580	9580	9580	47
282	20231220	142800	1676014890	9580	9580	9580	9580	0
283	20231220	142700	1676014890	9580	9560	9580	9560	47
284	20231220	142600	1675564650	9570	9600	9620	9570	3614
285	20231220	142500	1640968520	9600	9580	9610	9580	674
286	20231220	142400	1634501150	9580	9580	9580	9580	0
287	20231220	142300	1634501150	9580	9570	9580	9570	35
288	20231220	142200	1634166190	9570	9570	9570	9570	172
289	20231220	142100	1632520150	9570	9560	9570	9560	423
290	20231220	142000	1628475400	9560	9560	9560	9550	394
291	20231220	141900	1624711310	9570	9570	9570	9570	183
292	20231220	141800	1622960000	9540	9510	9540	9500	723
293	20231220	141700	1616072790	9500	9510	9520	9500	608
294	20231220	141600	1610295080	9510	9510	9530	9510	318
295	20231220	141500	1607270300	9510	9550	9550	9510	1597
296	20231220	141400	1592057800	9550	9570	9570	9550	739
297	20231220	141300	1584996500	9570	9570	9570	9570	128
298	20231220	141200	1583771540	9570	9570	9570	9570	151
299	20231220	141100	1582326470	9570	9570	9570	9570	0
300	20231220	141000	1582326470	9570	9570	9570	9570	0
301	20231220	140900	1582326470	9570	9560	9570	9550	414
302	20231220	140800	1578371320	9570	9550	9570	9550	682
303	20231220	140700	1571850580	9560	9580	9580	9560	910
304	20231220	140600	1563148840	9580	9580	9580	9580	0
305	20231220	140500	1563148840	9580	9590	9590	9580	410
306	20231220	140400	1559220990	9580	9590	9590	9580	805
307	20231220	140300	1551507190	9590	9600	9600	9590	505
308	20231220	140200	1546664190	9590	9600	9600	9590	363
309	20231220	140100	1543179400	9600	9600	9600	9600	38
310	20231220	140000	1542814600	9600	9600	9600	9600	83
311	20231220	135900	1542017800	9600	9600	9600	9600	33
312	20231220	135800	1541701000	9600	9610	9610	9600	200
313	20231220	135700	1539779510	9610	9610	9610	9610	0
314	20231220	135600	1539779510	9610	9590	9610	9590	18
315	20231220	135500	1539606790	9590	9590	9590	9590	200
316	20231220	135400	1537688790	9590	9610	9610	9590	3390
317	20231220	135300	1505128210	9620	9620	9620	9620	326
318	20231220	135200	1501992090	9620	9620	9620	9620	116
319	20231220	135100	1500876170	9620	9630	9630	9620	282
320	20231220	135000	1498163130	9630	9630	9630	9630	149
321	20231220	134900	1496728260	9630	9630	9630	9630	30
322	20231220	134800	1496439360	9630	9630	9630	9630	0
323	20231220	134700	1496439360	9630	9630	9630	9630	40
324	20231220	134600	1496054160	9620	9620	9620	9620	0
325	20231220	134500	1496054160	9620	9620	9620	9620	3
326	20231220	134400	1496025300	9630	9630	9630	9630	0
327	20231220	134300	1496025300	9630	9630	9630	9630	500
328	20231220	134200	1491210300	9630	9630	9630	9630	2
329	20231220	134100	1491191040	9620	9620	9620	9620	19
330	20231220	134000	1491008260	9620	9620	9620	9620	318
331	20231220	133900	1487949100	9620	9620	9620	9620	5
332	20231220	133800	1487901000	9620	9620	9620	9620	5
333	20231220	133700	1487852900	9620	9620	9620	9620	7
334	20231220	133600	1487785560	9610	9610	9610	9610	1
335	20231220	133500	1487775950	9620	9620	9620	9610	7
336	20231220	133400	1487708620	9620	9620	9620	9620	3
337	20231220	133300	1487679760	9620	9620	9620	9620	242
338	20231220	133200	1485351720	9620	9620	9620	9620	200
339	20231220	133100	1483427720	9620	9620	9620	9620	0
340	20231220	133000	1483427720	9620	9620	9620	9620	15
341	20231220	132900	1483283420	9610	9610	9610	9610	3
342	20231220	132800	1483254590	9620	9620	9620	9620	25
343	20231220	132700	1483014090	9610	9620	9620	9610	118
344	20231220	132600	1481880020	9620	9620	9620	9620	0
345	20231220	132500	1481880020	9620	9630	9630	9620	474
346	20231220	132400	1477319640	9630	9630	9630	9630	0
347	20231220	132300	1477319640	9630	9620	9630	9620	958
348	20231220	132200	1468103670	9620	9620	9620	9620	100
349	20231220	132100	1467141670	9630	9620	9630	9620	39
350	20231220	132000	1466766190	9620	9620	9620	9620	32
351	20231220	131900	1466458350	9630	9640	9640	9630	287
352	20231220	131800	1463694520	9640	9640	9640	9640	0
353	20231220	131700	1463694520	9640	9640	9640	9640	0
354	20231220	131600	1463694520	9640	9640	9640	9640	1
355	20231220	131500	1463684880	9630	9630	9630	9630	0
356	20231220	131400	1463684880	9630	9630	9630	9630	0
357	20231220	131300	1463684880	9630	9620	9630	9620	55
358	20231220	131200	1463155730	9630	9630	9630	9630	148
359	20231220	131100	1461730490	9630	9630	9630	9630	166
360	20231220	131000	1460131910	9620	9640	9640	9620	613
361	20231220	130900	1454231010	9650	9640	9650	9640	619
362	20231220	130800	1448263690	9620	9620	9620	9620	0
363	20231220	130700	1448263690	9620	9620	9620	9620	0
364	20231220	130600	1448263690	9620	9640	9640	9620	700
365	20231220	130500	1441519350	9620	9640	9640	9620	210
366	20231220	130400	1439498950	9620	9630	9630	9620	205
367	20231220	130300	1437526800	9620	9630	9630	9620	30
368	20231220	130200	1437237950	9620	9620	9620	9620	529
369	20231220	130100	1432148970	9620	9630	9630	9620	734
370	20231220	130000	1425080610	9630	9630	9630	9630	1
371	20231220	125900	1425070980	9630	9630	9630	9630	0
372	20231220	125800	1425070980	9630	9660	9660	9630	1344
373	20231220	125700	1412114490	9670	9670	9670	9670	10
374	20231220	125600	1412017790	9670	9670	9670	9670	4
375	20231220	125500	1411979110	9670	9670	9670	9670	10
376	20231220	125400	1411882410	9670	9670	9670	9670	2
377	20231220	125300	1411863070	9670	9670	9670	9670	290
378	20231220	125200	1409058770	9640	9640	9670	9640	640
379	20231220	125100	1402888040	9640	9650	9650	9640	703
380	20231220	125000	1396107000	9670	9670	9670	9670	50
381	20231220	124900	1395623500	9670	9650	9670	9650	2
382	20231220	124800	1395604180	9650	9660	9660	9650	474
383	20231220	124700	1391027860	9680	9680	9680	9680	1
384	20231220	124600	1391018180	9690	9660	9700	9660	471
385	20231220	124500	1386466780	9650	9650	9650	9650	0
386	20231220	124400	1386466780	9650	9650	9650	9650	0
387	20231220	124300	1386466780	9650	9650	9650	9650	285
388	20231220	124200	1383716530	9650	9650	9650	9650	0
389	20231220	124100	1383716530	9650	9650	9650	9650	201
390	20231220	124000	1381776880	9650	9650	9650	9650	133
391	20231220	123900	1380493430	9650	9650	9650	9650	802
392	20231220	123800	1372754130	9650	9650	9650	9650	0
393	20231220	123700	1372754130	9650	9650	9650	9650	4
394	20231220	123600	1372715530	9660	9660	9660	9660	22
395	20231220	123500	1372503010	9660	9660	9660	9660	101
396	20231220	123400	1371527350	9660	9660	9660	9660	0
397	20231220	123300	1371527350	9660	9660	9660	9660	0
398	20231220	123200	1371527350	9660	9670	9670	9660	508
399	20231220	123100	1366620060	9670	9670	9670	9670	0
400	20231220	123000	1366620060	9670	9670	9670	9670	5
401	20231220	122900	1366571710	9670	9670	9670	9670	101
402	20231220	122800	1365595040	9660	9660	9660	9660	0
403	20231220	122700	1365595040	9660	9660	9660	9660	194
404	20231220	122600	1363721000	9650	9650	9670	9650	1209
405	20231220	122500	1352046710	9660	9650	9660	9650	668
406	20231220	122400	1345600350	9660	9660	9660	9660	238
407	20231220	122300	1343301270	9660	9660	9660	9660	233
408	20231220	122200	1341050490	9650	9650	9650	9650	0
409	20231220	122100	1341050490	9650	9650	9650	9650	0
410	20231220	122000	1341050490	9650	9650	9650	9650	0
411	20231220	121900	1341050490	9650	9650	9650	9650	6
412	20231220	121800	1340992590	9640	9650	9650	9640	13
413	20231220	121700	1340867220	9650	9660	9660	9650	793
414	20231220	121600	1333211350	9660	9650	9660	9650	23
415	20231220	121500	1332989350	9650	9650	9650	9650	602
416	20231220	121400	1327180050	9640	9640	9640	9640	0
417	20231220	121300	1327180050	9640	9650	9650	9640	111
418	20231220	121200	1326109950	9650	9650	9650	9650	486
419	20231220	121100	1321420050	9650	9650	9660	9650	129
420	20231220	121000	1320174700	9650	9660	9660	9650	1193
421	20231220	120900	1308655040	9660	9670	9670	9660	39
422	20231220	120800	1308278290	9660	9690	9690	9660	3050
423	20231220	120700	1278775930	9680	9680	9680	9680	18
424	20231220	120600	1278601690	9680	9680	9680	9680	100
425	20231220	120500	1277633690	9680	9670	9680	9670	217
426	20231220	120400	1275535090	9680	9680	9680	9680	5
427	20231220	120300	1275486690	9670	9670	9670	9670	0
428	20231220	120200	1275486690	9670	9670	9680	9670	182
429	20231220	120100	1273726620	9670	9670	9670	9670	0
430	20231220	120000	1273726620	9670	9670	9670	9670	60
431	20231220	115900	1273146420	9670	9670	9670	9670	0
432	20231220	115800	1273146420	9670	9670	9670	9670	186
433	20231220	115700	1271347800	9680	9680	9680	9680	671
434	20231220	115600	1264852520	9680	9680	9680	9680	673
435	20231220	115500	1258337880	9690	9690	9690	9690	0
436	20231220	115400	1258337880	9690	9690	9690	9690	0
437	20231220	115300	1258337880	9690	9690	9690	9690	5
438	20231220	115200	1258289430	9680	9690	9700	9680	18
439	20231220	115100	1258115000	9690	9690	9690	9690	0
440	20231220	115000	1258115000	9690	9690	9690	9690	4
441	20231220	114900	1258076240	9690	9700	9700	9690	8
442	20231220	114800	1257998650	9690	9690	9690	9690	0
443	20231220	114700	1257998650	9690	9680	9690	9680	156
444	20231220	114600	1256488370	9680	9680	9680	9680	68
445	20231220	114500	1255830130	9690	9680	9690	9680	96
446	20231220	114400	1254900790	9680	9680	9680	9680	190
447	20231220	114300	1253061590	9680	9680	9680	9680	2
448	20231220	114200	1253042230	9690	9690	9690	9690	0
449	20231220	114100	1253042230	9690	9690	9690	9690	0
450	20231220	114000	1253042230	9690	9690	9690	9690	0
451	20231220	113900	1253042230	9690	9690	9690	9690	200
452	20231220	113800	1251104230	9680	9690	9690	9680	268
453	20231220	113700	1248509360	9690	9690	9690	9690	0
454	20231220	113600	1248509360	9690	9690	9690	9690	21
455	20231220	113500	1248305870	9690	9690	9690	9690	133
456	20231220	113400	1247017100	9690	9690	9690	9690	413
457	20231220	113300	1243015130	9680	9680	9690	9680	278
458	20231220	113200	1240323810	9680	9680	9680	9680	504
459	20231220	113100	1235445090	9680	9680	9680	9680	0
460	20231220	113000	1235445090	9680	9690	9690	9680	185
461	20231220	112900	1233652540	9700	9700	9700	9700	5
462	20231220	112800	1233604040	9700	9710	9710	9700	1027
463	20231220	112700	1223642110	9720	9710	9720	9700	119
464	20231220	112600	1222487670	9720	9720	9720	9700	125
465	20231220	112500	1221274750	9700	9700	9700	9700	126
466	20231220	112400	1220052550	9710	9710	9710	9710	0
467	20231220	112300	1220052550	9710	9710	9710	9710	26
468	20231220	112200	1219800090	9700	9700	9700	9700	0
469	20231220	112100	1219800090	9700	9700	9700	9700	48
470	20231220	112000	1219334490	9690	9700	9700	9690	61
471	20231220	111900	1218743390	9700	9700	9700	9700	1
472	20231220	111800	1218733690	9690	9690	9700	9690	155
473	20231220	111700	1217231730	9690	9690	9690	9690	0
474	20231220	111600	1217231730	9690	9670	9690	9670	944
475	20231220	111500	1208101160	9690	9680	9690	9670	303
476	20231220	111400	1205167110	9670	9720	9720	9670	1100
477	20231220	111300	1194509160	9720	9720	9720	9720	5
478	20231220	111200	1194460560	9720	9720	9720	9720	0
479	20231220	111100	1194460560	9720	9720	9720	9720	0
480	20231220	111000	1194460560	9720	9720	9720	9720	1
481	20231220	110900	1194450840	9720	9690	9720	9690	34
482	20231220	110800	1194121080	9680	9700	9700	9680	227
483	20231220	110700	1191921920	9690	9700	9700	9690	228
484	20231220	110600	1189711970	9700	9710	9710	9690	291
485	20231220	110500	1186888050	9710	9720	9720	9710	8
486	20231220	110400	1186810350	9700	9710	9710	9690	792
487	20231220	110300	1179127850	9710	9720	9720	9710	108
488	20231220	110200	1178078720	9720	9740	9740	9720	640
489	20231220	110100	1171855720	9750	9730	9750	9730	252
490	20231220	110000	1169400440	9740	9740	9740	9740	1
491	20231220	105900	1169390700	9730	9740	9740	9730	11
492	20231220	105800	1169283660	9740	9750	9750	9740	235
493	20231220	105700	1166993790	9750	9750	9750	9750	39
494	20231220	105600	1166613540	9750	9750	9750	9750	0
495	20231220	105500	1166613540	9750	9750	9750	9750	0
496	20231220	105400	1166613540	9750	9730	9750	9730	897
497	20231220	105300	1157885600	9740	9750	9750	9740	320
498	20231220	105200	1154768790	9750	9760	9760	9740	815
499	20231220	105100	1146827980	9760	9750	9760	9750	106
500	20231220	105000	1145793480	9750	9750	9760	9740	266
501	20231220	104900	1143199830	9750	9740	9750	9740	77
502	20231220	104800	1142449750	9740	9760	9760	9740	261
503	20231220	104700	1139905820	9760	9760	9760	9760	8
504	20231220	104600	1139827740	9760	9760	9760	9750	607
505	20231220	104500	1133906500	9750	9800	9800	9750	1064
506	20231220	104400	1123500340	9800	9810	9810	9800	1277
507	20231220	104300	1110980280	9810	9800	9810	9800	566
508	20231220	104200	1105431430	9800	9800	9810	9800	422
509	20231220	104100	1101295630	9800	9800	9800	9800	48
510	20231220	104000	1100825230	9800	9800	9810	9800	126
511	20231220	103900	1099590320	9790	9850	9850	9790	2094
512	20231220	103800	1079001730	9850	9820	9850	9810	3467
513	20231220	103700	1044919160	9820	9800	9820	9800	1314
514	20231220	103600	1032028790	9810	9790	9810	9790	799
515	20231220	103500	1024197700	9780	9730	9790	9720	1315
516	20231220	103400	1011354330	9720	9720	9720	9720	0
517	20231220	103300	1011354330	9720	9740	9740	9720	724
518	20231220	103200	1004304850	9740	9730	9740	9710	381
519	20231220	103100	1000600140	9730	9740	9740	9730	142
520	20231220	103000	999217850	9740	9740	9740	9740	97
521	20231220	102900	998273070	9730	9750	9750	9730	957
522	20231220	102800	988960010	9750	9760	9760	9750	733
523	20231220	102700	981811350	9760	9770	9780	9750	581
524	20231220	102600	976140750	9780	9780	9780	9780	335
525	20231220	102500	972864450	9780	9800	9800	9780	576
526	20231220	102400	967225760	9800	9800	9800	9790	386
527	20231220	102300	963445780	9790	9820	9820	9790	5206
528	20231220	102200	912396840	9820	9790	9820	9780	7296
529	20231220	102100	840917450	9800	9770	9800	9760	2692
530	20231220	102000	814582800	9760	9740	9760	9740	871
531	20231220	101900	806087350	9730	9740	9760	9720	590
532	20231220	101800	800338230	9740	9720	9740	9720	131
533	20231220	101700	799062480	9720	9720	9750	9720	732
534	20231220	101600	791938250	9720	9660	9720	9660	1146
535	20231220	101500	780826250	9660	9660	9660	9660	100
536	20231220	101400	779860250	9660	9670	9670	9660	259
537	20231220	101300	777356810	9670	9680	9680	9670	250
538	20231220	101200	774937010	9680	9680	9680	9680	10
539	20231220	101100	774840210	9670	9670	9670	9670	3
540	20231220	101000	774811200	9670	9650	9680	9650	1158
541	20231220	100900	763610790	9650	9650	9650	9650	60
542	20231220	100800	763031790	9670	9660	9670	9660	515
543	20231220	100700	758056780	9660	9650	9660	9630	1688
544	20231220	100600	741790940	9670	9650	9670	9650	462
545	20231220	100500	737331700	9640	9680	9680	9620	3557
546	20231220	100400	703041910	9680	9680	9680	9680	273
547	20231220	100300	700399270	9700	9700	9700	9690	69
548	20231220	100200	699730450	9710	9710	9710	9710	27
549	20231220	100100	699468280	9710	9690	9710	9690	4
550	20231220	100000	699429480	9690	9690	9690	9680	32
551	20231220	095900	699119410	9680	9680	9680	9680	3
552	20231220	095800	699090370	9680	9690	9690	9680	7
553	20231220	095700	699022550	9680	9680	9680	9680	45
554	20231220	095600	698586950	9680	9680	9680	9680	57
555	20231220	095500	698035190	9680	9670	9680	9660	896
556	20231220	095400	689363720	9660	9690	9690	9660	2601
557	20231220	095300	664200590	9690	9710	9710	9680	1547
558	20231220	095200	649204590	9710	9710	9710	9710	1
559	20231220	095100	649194880	9710	9710	9720	9710	39
560	20231220	095000	648816180	9710	9690	9710	9690	34
561	20231220	094900	648486640	9690	9710	9710	9690	905
562	20231220	094800	639711580	9710	9710	9710	9710	264
563	20231220	094700	637148140	9710	9720	9720	9710	527
564	20231220	094600	632027960	9710	9730	9730	9710	2407
565	20231220	094500	608622140	9730	9740	9740	9730	421
566	20231220	094400	604522340	9750	9760	9760	9740	382
567	20231220	094300	600801060	9750	9750	9750	9750	58
568	20231220	094200	600235560	9760	9770	9770	9760	804
569	20231220	094100	592385530	9770	9780	9780	9770	15
570	20231220	094000	592238940	9780	9740	9780	9740	707
571	20231220	093900	585345350	9740	9760	9760	9740	1235
572	20231220	093800	573309740	9760	9750	9760	9750	90
573	20231220	093700	572431500	9770	9750	9770	9750	130
574	20231220	093600	571163690	9750	9780	9780	9750	1408
575	20231220	093500	557417340	9780	9780	9780	9770	58
576	20231220	093400	556850400	9780	9780	9790	9770	847
577	20231220	093300	548559750	9760	9760	9780	9760	1820
578	20231220	093200	530784710	9740	9760	9770	9740	908
579	20231220	093100	521923600	9760	9770	9780	9760	431
580	20231220	093000	517712630	9780	9770	9780	9770	398
581	20231220	092900	513823970	9780	9790	9790	9770	736
582	20231220	092800	506621080	9790	9750	9800	9740	4001
583	20231220	092700	467567100	9760	9760	9770	9750	1123
584	20231220	092600	456610990	9760	9760	9770	9750	1564
585	20231220	092500	441351070	9760	9760	9770	9760	515
586	20231220	092400	436324470	9770	9760	9770	9760	161
587	20231220	092300	434752110	9760	9780	9780	9760	228
588	20231220	092200	432524510	9770	9780	9790	9770	2524
589	20231220	092100	407845450	9790	9810	9810	9790	1167
590	20231220	092000	396403630	9810	9800	9820	9790	2967
591	20231220	091900	367306070	9800	9820	9820	9790	3682
592	20231220	091800	331194230	9830	9820	9830	9820	2741
593	20231220	091700	304265750	9830	9770	9830	9760	9842
594	20231220	091600	207872350	9780	9730	9780	9730	2185
595	20231220	091500	186562560	9710	9740	9740	9710	1007
596	20231220	091400	176780530	9740	9670	9750	9670	3824
597	20231220	091300	139619980	9680	9660	9680	9660	302
598	20231220	091200	136700330	9670	9670	9670	9660	149
599	20231220	091100	135259520	9670	9650	9700	9650	468
600	20231220	091000	130733950	9660	9650	9660	9640	358
601	20231220	090900	127276680	9650	9650	9660	9640	875
602	20231220	090800	118831700	9650	9670	9680	9650	1321
603	20231220	090700	106055430	9670	9710	9710	9670	1977
604	20231220	090600	86887680	9670	9670	9730	9670	823
605	20231220	090500	78908260	9690	9730	9730	9690	3398
606	20231220	090400	45870110	9720	9710	9730	9690	1486
607	20231220	090300	31448780	9710	9670	9710	9670	1200
608	20231220	090200	19822290	9680	9640	9690	9640	1010
609	20231220	090100	10057480	9640	9600	9640	9600	136
610	20231220	090000	8750820	9640	9600	9650	9600	911