KissMeData/000020/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183000	641741910	9730	9730	9730	9730	1538
3	20231218	182900	641741910	9730	9730	9730	9730	0
4	20231218	182800	641741910	9730	9730	9730	9730	0
5	20231218	182700	641741910	9730	9730	9730	9730	0
6	20231218	182600	641741910	9730	9730	9730	9730	0
7	20231218	182500	641741910	9730	9730	9730	9730	0
8	20231218	182400	641741910	9730	9730	9730	9730	0
9	20231218	182300	641741910	9730	9730	9730	9730	0
10	20231218	182200	641741910	9730	9730	9730	9730	0
11	20231218	182100	641741910	9730	9730	9730	9730	0
12	20231218	182000	641741910	9730	9730	9730	9730	0
13	20231218	181900	641741910	9730	9730	9730	9730	0
14	20231218	181800	641741910	9730	9730	9730	9730	0
15	20231218	181700	641741910	9730	9730	9730	9730	0
16	20231218	181600	641741910	9730	9730	9730	9730	0
17	20231218	181500	641741910	9730	9730	9730	9730	0
18	20231218	181400	641741910	9730	9730	9730	9730	0
19	20231218	181300	641741910	9730	9730	9730	9730	0
20	20231218	181200	641741910	9730	9730	9730	9730	0
21	20231218	181100	641741910	9730	9730	9730	9730	0
22	20231218	181000	641741910	9730	9730	9730	9730	0
23	20231218	180900	641741910	9730	9730	9730	9730	0
24	20231218	180800	641741910	9730	9730	9730	9730	0
25	20231218	180700	641741910	9730	9730	9730	9730	0
26	20231218	180600	641741910	9730	9730	9730	9730	0
27	20231218	180500	641741910	9730	9730	9730	9730	0
28	20231218	180400	641741910	9730	9730	9730	9730	0
29	20231218	180300	641741910	9730	9730	9730	9730	0
30	20231218	180200	641741910	9730	9730	9730	9730	0
31	20231218	180100	641741910	9730	9730	9730	9730	0
32	20231218	180000	641741910	9730	9730	9730	9730	1538
33	20231218	175900	641741910	9730	9730	9730	9730	0
34	20231218	175800	641741910	9730	9730	9730	9730	0
35	20231218	175700	641741910	9730	9730	9730	9730	0
36	20231218	175600	641741910	9730	9730	9730	9730	0
37	20231218	175500	641741910	9730	9730	9730	9730	0
38	20231218	175400	641741910	9730	9730	9730	9730	0
39	20231218	175300	641741910	9730	9730	9730	9730	0
40	20231218	175200	641741910	9730	9730	9730	9730	0
41	20231218	175100	641741910	9730	9730	9730	9730	0
42	20231218	175000	641741910	9730	9730	9730	9730	0
43	20231218	174900	641741910	9730	9730	9730	9730	0
44	20231218	174800	641741910	9730	9730	9730	9730	0
45	20231218	174700	641741910	9730	9730	9730	9730	0
46	20231218	174600	641741910	9730	9730	9730	9730	0
47	20231218	174500	641741910	9730	9730	9730	9730	0
48	20231218	174400	641741910	9730	9730	9730	9730	0
49	20231218	174300	641741910	9730	9730	9730	9730	0
50	20231218	174200	641741910	9730	9730	9730	9730	0
51	20231218	174100	641741910	9730	9730	9730	9730	0
52	20231218	174000	641741910	9730	9730	9730	9730	0
53	20231218	173900	641741910	9730	9730	9730	9730	0
54	20231218	173800	641741910	9730	9730	9730	9730	0
55	20231218	173700	641741910	9730	9730	9730	9730	0
56	20231218	173600	641741910	9730	9730	9730	9730	0
57	20231218	173500	641741910	9730	9730	9730	9730	0
58	20231218	173400	641741910	9730	9730	9730	9730	0
59	20231218	173300	641741910	9730	9730	9730	9730	0
60	20231218	173200	641741910	9730	9730	9730	9730	0
61	20231218	173100	641741910	9730	9730	9730	9730	0
62	20231218	173000	641741910	9730	9730	9730	9730	1538
63	20231218	172900	641741910	9730	9730	9730	9730	0
64	20231218	172800	641741910	9730	9730	9730	9730	0
65	20231218	172700	641741910	9730	9730	9730	9730	0
66	20231218	172600	641741910	9730	9730	9730	9730	0
67	20231218	172500	641741910	9730	9730	9730	9730	0
68	20231218	172400	641741910	9730	9730	9730	9730	0
69	20231218	172300	641741910	9730	9730	9730	9730	0
70	20231218	172200	641741910	9730	9730	9730	9730	0
71	20231218	172100	641741910	9730	9730	9730	9730	0
72	20231218	172000	641741910	9730	9730	9730	9730	0
73	20231218	171900	641741910	9730	9730	9730	9730	0
74	20231218	171800	641741910	9730	9730	9730	9730	0
75	20231218	171700	641741910	9730	9730	9730	9730	0
76	20231218	171600	641741910	9730	9730	9730	9730	0
77	20231218	171500	641741910	9730	9730	9730	9730	0
78	20231218	171400	641741910	9730	9730	9730	9730	0
79	20231218	171300	641741910	9730	9730	9730	9730	0
80	20231218	171200	641741910	9730	9730	9730	9730	0
81	20231218	171100	641741910	9730	9730	9730	9730	0
82	20231218	171000	641741910	9730	9730	9730	9730	0
83	20231218	170900	641741910	9730	9730	9730	9730	0
84	20231218	170800	641741910	9730	9730	9730	9730	0
85	20231218	170700	641741910	9730	9730	9730	9730	0
86	20231218	170600	641741910	9730	9730	9730	9730	0
87	20231218	170500	641741910	9730	9730	9730	9730	0
88	20231218	170400	641741910	9730	9730	9730	9730	0
89	20231218	170300	641741910	9730	9730	9730	9730	0
90	20231218	170200	641741910	9730	9730	9730	9730	0
91	20231218	170100	641741910	9730	9730	9730	9730	0
92	20231218	170000	641741910	9730	9730	9730	9730	1538
93	20231218	165900	641741910	9730	9730	9730	9730	0
94	20231218	165800	641741910	9730	9730	9730	9730	0
95	20231218	165700	641741910	9730	9730	9730	9730	0
96	20231218	165600	641741910	9730	9730	9730	9730	0
97	20231218	165500	641741910	9730	9730	9730	9730	0
98	20231218	165400	641741910	9730	9730	9730	9730	0
99	20231218	165300	641741910	9730	9730	9730	9730	0
100	20231218	165200	641741910	9730	9730	9730	9730	0
101	20231218	165100	641741910	9730	9730	9730	9730	0
102	20231218	165000	641741910	9730	9730	9730	9730	0
103	20231218	164900	641741910	9730	9730	9730	9730	0
104	20231218	164800	641741910	9730	9730	9730	9730	0
105	20231218	164700	641741910	9730	9730	9730	9730	0
106	20231218	164600	641741910	9730	9730	9730	9730	0
107	20231218	164500	641741910	9730	9730	9730	9730	0
108	20231218	164400	641741910	9730	9730	9730	9730	0
109	20231218	164300	641741910	9730	9730	9730	9730	0
110	20231218	164200	641741910	9730	9730	9730	9730	0
111	20231218	164100	641741910	9730	9730	9730	9730	0
112	20231218	164000	641741910	9730	9730	9730	9730	0
113	20231218	163900	641741910	9730	9730	9730	9730	0
114	20231218	163800	641741910	9730	9730	9730	9730	0
115	20231218	163700	641741910	9730	9730	9730	9730	0
116	20231218	163600	641741910	9730	9730	9730	9730	0
117	20231218	163500	641741910	9730	9730	9730	9730	0
118	20231218	163400	641741910	9730	9730	9730	9730	0
119	20231218	163300	641741910	9730	9730	9730	9730	0
120	20231218	163200	641741910	9730	9730	9730	9730	0
121	20231218	163100	641741910	9730	9730	9730	9730	0
122	20231218	163000	641741910	9730	9730	9730	9730	1538
123	20231218	162900	641741910	9730	9730	9730	9730	0
124	20231218	162800	641741910	9730	9730	9730	9730	0
125	20231218	162700	641741910	9730	9730	9730	9730	0
126	20231218	162600	641741910	9730	9730	9730	9730	0
127	20231218	162500	641741910	9730	9730	9730	9730	0
128	20231218	162400	641741910	9730	9730	9730	9730	0
129	20231218	162300	641741910	9730	9730	9730	9730	0
130	20231218	162200	641741910	9730	9730	9730	9730	0
131	20231218	162100	641741910	9730	9730	9730	9730	0
132	20231218	162000	641741910	9730	9730	9730	9730	0
133	20231218	161900	641741910	9730	9730	9730	9730	0
134	20231218	161800	641741910	9730	9730	9730	9730	0
135	20231218	161700	641741910	9730	9730	9730	9730	0
136	20231218	161600	641741910	9730	9730	9730	9730	0
137	20231218	161500	641741910	9730	9730	9730	9730	0
138	20231218	161400	641741910	9730	9730	9730	9730	0
139	20231218	161300	641741910	9730	9730	9730	9730	0
140	20231218	161200	641741910	9730	9730	9730	9730	0
141	20231218	161100	641741910	9730	9730	9730	9730	0
142	20231218	161000	641741910	9730	9730	9730	9730	0
143	20231218	160900	641741910	9730	9730	9730	9730	0
144	20231218	160800	641741910	9730	9730	9730	9730	0
145	20231218	160700	641741910	9730	9730	9730	9730	0
146	20231218	160600	641741910	9730	9730	9730	9730	0
147	20231218	160500	641741910	9730	9730	9730	9730	0
148	20231218	160400	641741910	9730	9730	9730	9730	0
149	20231218	160300	641741910	9730	9730	9730	9730	0
150	20231218	160200	641741910	9730	9730	9730	9730	0
151	20231218	160100	641741910	9730	9730	9730	9730	0
152	20231218	160000	641741910	9730	9730	9730	9730	1538
153	20231218	155900	641741910	9730	9730	9730	9730	0
154	20231218	155800	641741910	9730	9730	9730	9730	0
155	20231218	155700	641741910	9730	9730	9730	9730	0
156	20231218	155600	641741910	9730	9730	9730	9730	0
157	20231218	155500	641741910	9730	9730	9730	9730	0
158	20231218	155400	641741910	9730	9730	9730	9730	0
159	20231218	155300	641741910	9730	9730	9730	9730	0
160	20231218	155200	641741910	9730	9730	9730	9730	0
161	20231218	155100	641741910	9730	9730	9730	9730	0
162	20231218	155000	641741910	9730	9730	9730	9730	0
163	20231218	154900	641741910	9730	9730	9730	9730	0
164	20231218	154800	641741910	9730	9730	9730	9730	0
165	20231218	154700	641741910	9730	9730	9730	9730	0
166	20231218	154600	641741910	9730	9730	9730	9730	0
167	20231218	154500	641741910	9730	9730	9730	9730	0
168	20231218	154400	641741910	9730	9730	9730	9730	0
169	20231218	154300	641741910	9730	9730	9730	9730	0
170	20231218	154200	641741910	9730	9730	9730	9730	0
171	20231218	154100	641741910	9730	9730	9730	9730	0
172	20231218	154000	641741910	9730	9730	9730	9730	0
173	20231218	153900	641741910	9730	9730	9730	9730	0
174	20231218	153800	641741910	9730	9730	9730	9730	0
175	20231218	153700	641741910	9730	9730	9730	9730	0
176	20231218	153600	641741910	9730	9730	9730	9730	0
177	20231218	153500	641741910	9730	9730	9730	9730	0
178	20231218	153400	641741910	9730	9730	9730	9730	0
179	20231218	153300	641741910	9730	9730	9730	9730	0
180	20231218	153200	641741910	9730	9730	9730	9730	0
181	20231218	153100	641741910	9730	9730	9730	9730	0
182	20231218	153000	641741910	9730	9730	9730	9730	3076
183	20231218	152900	626777170	9720	9720	9720	9720	0
184	20231218	152800	626777170	9720	9720	9720	9720	0
185	20231218	152700	626777170	9720	9720	9720	9720	0
186	20231218	152600	626777170	9720	9720	9720	9720	0
187	20231218	152500	626777170	9720	9720	9720	9720	0
188	20231218	152400	626777170	9720	9720	9720	9720	0
189	20231218	152300	626777170	9720	9720	9720	9720	0
190	20231218	152200	626777170	9720	9720	9720	9720	0
191	20231218	152100	626777170	9720	9720	9720	9720	0
192	20231218	152000	626777170	9720	9720	9720	9720	0
193	20231218	151900	626777170	9720	9750	9750	9720	546
194	20231218	151800	621467690	9760	9760	9760	9760	0
195	20231218	151700	621467690	9760	9760	9760	9760	34
196	20231218	151600	621135850	9740	9740	9740	9740	284
197	20231218	151500	618369690	9730	9730	9730	9730	897
198	20231218	151400	609641880	9730	9730	9730	9730	0
199	20231218	151300	609641880	9730	9730	9730	9730	102
200	20231218	151200	608649420	9730	9730	9730	9730	0
201	20231218	151100	608649420	9730	9730	9730	9730	720
202	20231218	151000	601643820	9730	9730	9730	9730	10
203	20231218	150900	601546520	9730	9730	9730	9730	0
204	20231218	150800	601546520	9730	9730	9730	9730	0
205	20231218	150700	601546520	9730	9730	9730	9730	450
206	20231218	150600	597168020	9740	9740	9740	9740	793
207	20231218	150500	589444200	9740	9740	9740	9740	0
208	20231218	150400	589444200	9740	9740	9740	9740	0
209	20231218	150300	589444200	9740	9740	9740	9740	313
210	20231218	150200	586395580	9740	9740	9740	9740	0
211	20231218	150100	586395580	9740	9750	9750	9740	95
212	20231218	150000	585470230	9740	9760	9760	9740	201
213	20231218	145900	583508490	9740	9740	9740	9740	0
214	20231218	145800	583508490	9740	9740	9740	9740	0
215	20231218	145700	583508490	9740	9760	9760	9740	67
216	20231218	145600	582855470	9760	9760	9760	9760	0
217	20231218	145500	582855470	9760	9760	9760	9760	0
218	20231218	145400	582855470	9760	9750	9760	9750	615
219	20231218	145300	576855030	9750	9750	9750	9750	1037
220	20231218	145200	566744280	9750	9750	9750	9750	8
221	20231218	145100	566666280	9750	9740	9750	9740	7
222	20231218	145000	566598050	9750	9750	9750	9740	26
223	20231218	144900	566344610	9740	9750	9750	9740	14
224	20231218	144800	566208240	9750	9750	9750	9750	8
225	20231218	144700	566130240	9750	9750	9750	9750	0
226	20231218	144600	566130240	9750	9750	9750	9750	10
227	20231218	144500	566032740	9740	9740	9740	9740	649
228	20231218	144400	559711480	9740	9740	9740	9740	1
229	20231218	144300	559701740	9740	9740	9740	9740	1
230	20231218	144200	559692000	9720	9720	9720	9720	0
231	20231218	144100	559692000	9720	9720	9720	9720	0
232	20231218	144000	559692000	9720	9720	9720	9720	0
233	20231218	143900	559692000	9720	9720	9720	9720	101
234	20231218	143800	558710280	9720	9720	9720	9720	0
235	20231218	143700	558710280	9720	9720	9720	9720	70
236	20231218	143600	558029880	9720	9720	9720	9720	0
237	20231218	143500	558029880	9720	9720	9720	9720	0
238	20231218	143400	558029880	9720	9720	9720	9720	0
239	20231218	143300	558029880	9720	9720	9720	9720	0
240	20231218	143200	558029880	9720	9720	9720	9720	0
241	20231218	143100	558029880	9720	9720	9720	9720	0
242	20231218	143000	558029880	9720	9720	9720	9720	20
243	20231218	142900	557835480	9720	9720	9720	9720	0
244	20231218	142800	557835480	9720	9720	9720	9720	0
245	20231218	142700	557835480	9720	9740	9740	9720	32
246	20231218	142600	557524220	9720	9720	9720	9720	0
247	20231218	142500	557524220	9720	9720	9720	9720	0
248	20231218	142400	557524220	9720	9720	9720	9720	0
249	20231218	142300	557524220	9720	9720	9720	9720	0
250	20231218	142200	557524220	9720	9720	9720	9720	0
251	20231218	142100	557524220	9720	9720	9720	9720	0
252	20231218	142000	557524220	9720	9720	9720	9720	120
253	20231218	141900	556357820	9750	9750	9750	9750	0
254	20231218	141800	556357820	9750	9750	9750	9750	0
255	20231218	141700	556357820	9750	9750	9750	9750	0
256	20231218	141600	556357820	9750	9750	9750	9750	2
257	20231218	141500	556338320	9710	9710	9710	9710	0
258	20231218	141400	556338320	9710	9710	9710	9710	0
259	20231218	141300	556338320	9710	9710	9710	9710	0
260	20231218	141200	556338320	9710	9720	9720	9710	154
261	20231218	141100	554842780	9710	9710	9710	9710	30
262	20231218	141000	554551480	9710	9710	9710	9710	0
263	20231218	140900	554551480	9710	9710	9710	9710	130
264	20231218	140800	553289180	9710	9710	9710	9710	140
265	20231218	140700	551929780	9700	9700	9700	9700	0
266	20231218	140600	551929780	9700	9700	9700	9700	0
267	20231218	140500	551929780	9700	9700	9700	9700	0
268	20231218	140400	551929780	9700	9700	9700	9700	0
269	20231218	140300	551929780	9700	9700	9700	9700	0
270	20231218	140200	551929780	9700	9700	9700	9700	0
271	20231218	140100	551929780	9700	9710	9710	9700	50
272	20231218	140000	551444640	9700	9710	9710	9700	1100
273	20231218	135900	540771860	9700	9700	9700	9700	12
274	20231218	135800	540655460	9700	9700	9700	9700	0
275	20231218	135700	540655460	9700	9700	9700	9700	0
276	20231218	135600	540655460	9700	9710	9710	9700	590
277	20231218	135500	534928330	9760	9710	9760	9700	17
278	20231218	135400	534763210	9710	9710	9710	9710	27
279	20231218	135300	534501040	9710	9720	9720	9710	2000
280	20231218	135200	515075900	9720	9720	9720	9720	0
281	20231218	135100	515075900	9720	9720	9720	9720	0
282	20231218	135000	515075900	9720	9720	9720	9720	51
283	20231218	134900	514580180	9720	9720	9720	9720	0
284	20231218	134800	514580180	9720	9720	9720	9720	117
285	20231218	134700	513442940	9720	9740	9740	9720	521
286	20231218	134600	508376320	9750	9740	9750	9740	428
287	20231218	134500	504203820	9720	9720	9720	9720	0
288	20231218	134400	504203820	9720	9720	9720	9720	11
289	20231218	134300	504096900	9700	9700	9700	9700	0
290	20231218	134200	504096900	9700	9700	9700	9700	0
291	20231218	134100	504096900	9700	9700	9700	9700	0
292	20231218	134000	504096900	9700	9700	9700	9700	0
293	20231218	133900	504096900	9700	9710	9710	9700	1032
294	20231218	133800	494076380	9720	9720	9720	9720	54
295	20231218	133700	493551500	9750	9750	9750	9750	10
296	20231218	133600	493454000	9750	9710	9750	9710	129
297	20231218	133500	492201370	9710	9710	9710	9710	0
298	20231218	133400	492201370	9710	9710	9710	9710	824
299	20231218	133300	484200330	9710	9710	9710	9710	513
300	20231218	133200	479219100	9710	9710	9710	9710	83
301	20231218	133100	478413170	9710	9730	9730	9710	820
302	20231218	133000	470447820	9730	9730	9730	9730	0
303	20231218	132900	470447820	9730	9750	9750	9730	105
304	20231218	132800	469424170	9720	9720	9720	9720	0
305	20231218	132700	469424170	9720	9720	9720	9720	0
306	20231218	132600	469424170	9720	9720	9720	9720	0
307	20231218	132500	469424170	9720	9720	9720	9720	0
308	20231218	132400	469424170	9720	9720	9720	9720	0
309	20231218	132300	469424170	9720	9720	9720	9720	0
310	20231218	132200	469424170	9720	9720	9720	9720	2000
311	20231218	132100	449984170	9730	9730	9730	9730	10
312	20231218	132000	449886870	9750	9720	9750	9720	25
313	20231218	131900	449643710	9720	9720	9720	9720	20
314	20231218	131800	449449310	9720	9720	9720	9720	0
315	20231218	131700	449449310	9720	9720	9720	9720	0
316	20231218	131600	449449310	9720	9720	9720	9720	8
317	20231218	131500	449371550	9740	9740	9740	9740	0
318	20231218	131400	449371550	9740	9740	9740	9740	5
319	20231218	131300	449322850	9750	9750	9750	9750	0
320	20231218	131200	449322850	9750	9750	9750	9750	0
321	20231218	131100	449322850	9750	9750	9750	9750	0
322	20231218	131000	449322850	9750	9750	9750	9750	0
323	20231218	130900	449322850	9750	9750	9750	9750	0
324	20231218	130800	449322850	9750	9750	9750	9750	0
325	20231218	130700	449322850	9750	9750	9750	9750	20
326	20231218	130600	449127850	9740	9740	9740	9740	0
327	20231218	130500	449127850	9740	9740	9740	9740	1
328	20231218	130400	449118110	9750	9750	9750	9750	0
329	20231218	130300	449118110	9750	9740	9750	9700	10021
330	20231218	130200	351878060	9750	9750	9750	9750	50
331	20231218	130100	351390560	9740	9740	9740	9740	9
332	20231218	130000	351302900	9740	9740	9740	9740	0
333	20231218	125900	351302900	9740	9740	9740	9740	0
334	20231218	125800	351302900	9740	9740	9740	9740	0
335	20231218	125700	351302900	9740	9740	9740	9740	0
336	20231218	125600	351302900	9740	9740	9740	9740	0
337	20231218	125500	351302900	9740	9740	9740	9740	0
338	20231218	125400	351302900	9740	9740	9740	9740	0
339	20231218	125300	351302900	9740	9740	9740	9740	0
340	20231218	125200	351302900	9740	9740	9740	9740	0
341	20231218	125100	351302900	9740	9740	9740	9740	0
342	20231218	125000	351302900	9740	9740	9740	9740	0
343	20231218	124900	351302900	9740	9740	9740	9740	2
344	20231218	124800	351283420	9740	9740	9740	9740	0
345	20231218	124700	351283420	9740	9740	9740	9740	0
346	20231218	124600	351283420	9740	9740	9740	9740	10
347	20231218	124500	351186020	9740	9740	9740	9740	0
348	20231218	124400	351186020	9740	9740	9740	9740	37
349	20231218	124300	350825640	9750	9760	9760	9750	3
350	20231218	124200	350796380	9760	9760	9760	9760	3
351	20231218	124100	350767100	9770	9770	9770	9770	2
352	20231218	124000	350747560	9770	9770	9770	9770	0
353	20231218	123900	350747560	9770	9770	9770	9770	78
354	20231218	123800	349985500	9770	9770	9770	9770	0
355	20231218	123700	349985500	9770	9770	9770	9770	0
356	20231218	123600	349985500	9770	9720	9770	9720	64
357	20231218	123500	349360920	9720	9720	9720	9720	0
358	20231218	123400	349360920	9720	9760	9760	9720	5000
359	20231218	123300	300716240	9760	9760	9760	9760	0
360	20231218	123200	300716240	9760	9760	9760	9760	85
361	20231218	123100	299886640	9760	9760	9760	9760	0
362	20231218	123000	299886640	9760	9760	9760	9760	9
363	20231218	122900	299798800	9760	9760	9760	9760	47
364	20231218	122800	299340080	9760	9760	9760	9760	0
365	20231218	122700	299340080	9760	9760	9760	9760	0
366	20231218	122600	299340080	9760	9760	9760	9760	0
367	20231218	122500	299340080	9760	9760	9760	9760	6
368	20231218	122400	299281520	9750	9750	9750	9750	0
369	20231218	122300	299281520	9750	9750	9750	9750	0
370	20231218	122200	299281520	9750	9750	9750	9750	0
371	20231218	122100	299281520	9750	9750	9750	9750	0
372	20231218	122000	299281520	9750	9750	9750	9750	0
373	20231218	121900	299281520	9750	9750	9750	9750	0
374	20231218	121800	299281520	9750	9750	9750	9750	100
375	20231218	121700	298306520	9750	9750	9750	9750	10
376	20231218	121600	298209020	9750	9750	9750	9750	1
377	20231218	121500	298199270	9720	9740	9750	9720	1407
378	20231218	121400	284511690	9750	9750	9750	9750	0
379	20231218	121300	284511690	9750	9760	9760	9750	3603
380	20231218	121200	249382290	9760	9760	9760	9760	0
381	20231218	121100	249382290	9760	9760	9760	9760	0
382	20231218	121000	249382290	9760	9760	9760	9760	110
383	20231218	120900	248308690	9760	9760	9760	9760	0
384	20231218	120800	248308690	9760	9760	9760	9760	0
385	20231218	120700	248308690	9760	9760	9760	9760	1
386	20231218	120600	248298930	9760	9770	9770	9760	27
387	20231218	120500	248035290	9780	9780	9780	9780	0
388	20231218	120400	248035290	9780	9780	9780	9780	6
389	20231218	120300	247976610	9780	9780	9780	9780	2
390	20231218	120200	247957050	9790	9790	9790	9790	0
391	20231218	120100	247957050	9790	9790	9790	9790	0
392	20231218	120000	247957050	9790	9790	9790	9790	0
393	20231218	115900	247957050	9790	9790	9790	9790	0
394	20231218	115800	247957050	9790	9790	9790	9790	0
395	20231218	115700	247957050	9790	9790	9790	9790	5
396	20231218	115600	247908100	9750	9770	9770	9750	593
397	20231218	115500	242116470	9770	9770	9770	9770	30
398	20231218	115400	241823370	9780	9780	9780	9780	0
399	20231218	115300	241823370	9780	9780	9780	9780	0
400	20231218	115200	241823370	9780	9780	9780	9780	5
401	20231218	115100	241774470	9790	9780	9790	9780	58
402	20231218	115000	241206720	9760	9760	9760	9760	1
403	20231218	114900	241196960	9780	9780	9780	9780	1
404	20231218	114800	241187180	9780	9760	9780	9760	60
405	20231218	114700	240601380	9780	9780	9780	9780	0
406	20231218	114600	240601380	9780	9770	9780	9760	365
407	20231218	114500	237038600	9780	9780	9780	9780	0
408	20231218	114400	237038600	9780	9780	9780	9780	0
409	20231218	114300	237038600	9780	9780	9780	9780	0
410	20231218	114200	237038600	9780	9780	9780	9780	0
411	20231218	114100	237038600	9780	9780	9780	9780	1
412	20231218	114000	237028820	9770	9790	9790	9770	31
413	20231218	113900	236725930	9780	9780	9780	9780	5
414	20231218	113800	236677030	9780	9780	9780	9780	16
415	20231218	113700	236520550	9790	9790	9790	9790	0
416	20231218	113600	236520550	9790	9790	9790	9790	0
417	20231218	113500	236520550	9790	9790	9790	9790	0
418	20231218	113400	236520550	9790	9790	9790	9790	0
419	20231218	113300	236520550	9790	9790	9790	9790	1
420	20231218	113200	236510760	9760	9760	9760	9760	121
421	20231218	113100	235329800	9760	9760	9760	9760	0
422	20231218	113000	235329800	9760	9770	9770	9760	102
423	20231218	112900	234333310	9780	9780	9780	9780	0
424	20231218	112800	234333310	9780	9780	9780	9780	0
425	20231218	112700	234333310	9780	9780	9780	9780	0
426	20231218	112600	234333310	9780	9780	9780	9780	0
427	20231218	112500	234333310	9780	9780	9780	9780	0
428	20231218	112400	234333310	9780	9780	9780	9780	0
429	20231218	112300	234333310	9780	9780	9780	9780	10
430	20231218	112200	234235510	9780	9790	9790	9780	84
431	20231218	112100	233413910	9790	9790	9790	9790	47
432	20231218	112000	232953780	9800	9800	9800	9800	180
433	20231218	111900	231189780	9800	9800	9800	9800	5
434	20231218	111800	231140780	9800	9800	9800	9800	3
435	20231218	111700	231111380	9800	9800	9800	9800	0
436	20231218	111600	231111380	9800	9800	9800	9800	1
437	20231218	111500	231101580	9800	9800	9800	9800	1
438	20231218	111400	231091780	9800	9800	9800	9800	0
439	20231218	111300	231091780	9800	9800	9800	9800	0
440	20231218	111200	231091780	9800	9800	9800	9800	51
441	20231218	111100	230591980	9770	9770	9770	9770	0
442	20231218	111000	230591980	9770	9770	9770	9770	0
443	20231218	110900	230591980	9770	9770	9770	9770	0
444	20231218	110800	230591980	9770	9770	9770	9770	0
445	20231218	110700	230591980	9770	9770	9770	9770	0
446	20231218	110600	230591980	9770	9770	9770	9770	0
447	20231218	110500	230591980	9770	9780	9780	9770	43
448	20231218	110400	230171840	9780	9780	9780	9780	0
449	20231218	110300	230171840	9780	9780	9780	9780	0
450	20231218	110200	230171840	9780	9780	9780	9780	0
451	20231218	110100	230171840	9780	9780	9780	9780	50
452	20231218	110000	229682840	9780	9780	9780	9780	0
453	20231218	105900	229682840	9780	9780	9780	9780	0
454	20231218	105800	229682840	9780	9780	9780	9780	0
455	20231218	105700	229682840	9780	9790	9790	9780	100
456	20231218	105600	228704740	9790	9790	9790	9790	0
457	20231218	105500	228704740	9790	9790	9790	9790	1
458	20231218	105400	228694950	9790	9800	9800	9790	4
459	20231218	105300	228655780	9790	9790	9790	9790	0
460	20231218	105200	228655780	9790	9780	9790	9780	2
461	20231218	105100	228636210	9800	9800	9800	9800	5
462	20231218	105000	228587210	9810	9810	9810	9810	0
463	20231218	104900	228587210	9810	9800	9810	9800	10
464	20231218	104800	228489160	9810	9800	9810	9800	6
465	20231218	104700	228430350	9800	9800	9800	9800	100
466	20231218	104600	227450350	9800	9800	9800	9800	1
467	20231218	104500	227440550	9800	9800	9800	9780	13
468	20231218	104400	227313170	9800	9790	9800	9790	4
469	20231218	104300	227274000	9800	9800	9800	9790	133
470	20231218	104200	225971680	9790	9790	9790	9790	0
471	20231218	104100	225971680	9790	9790	9790	9790	10
472	20231218	104000	225873780	9790	9790	9790	9790	7
473	20231218	103900	225805250	9790	9790	9790	9790	26
474	20231218	103800	225550710	9790	9790	9790	9790	0
475	20231218	103700	225550710	9790	9790	9790	9790	0
476	20231218	103600	225550710	9790	9790	9790	9790	0
477	20231218	103500	225550710	9790	9790	9790	9790	0
478	20231218	103400	225550710	9790	9790	9790	9790	50
479	20231218	103300	225061210	9790	9790	9790	9790	0
480	20231218	103200	225061210	9790	9790	9790	9790	0
481	20231218	103100	225061210	9790	9790	9790	9790	1
482	20231218	103000	225051420	9790	9790	9790	9790	10
483	20231218	102900	224953520	9790	9790	9790	9790	0
484	20231218	102800	224953520	9790	9790	9790	9790	1
485	20231218	102700	224943730	9730	9730	9730	9730	0
486	20231218	102600	224943730	9730	9730	9730	9730	0
487	20231218	102500	224943730	9730	9730	9730	9730	0
488	20231218	102400	224943730	9730	9730	9730	9730	0
489	20231218	102300	224943730	9730	9760	9760	9730	200
490	20231218	102200	222996460	9760	9760	9760	9760	19
491	20231218	102100	222811020	9760	9760	9760	9760	1
492	20231218	102000	222801260	9740	9740	9740	9740	0
493	20231218	101900	222801260	9740	9740	9740	9740	0
494	20231218	101800	222801260	9740	9740	9740	9740	0
495	20231218	101700	222801260	9740	9740	9740	9740	0
496	20231218	101600	222801260	9740	9740	9740	9740	0
497	20231218	101500	222801260	9740	9740	9740	9740	100
498	20231218	101400	221827260	9740	9740	9740	9740	0
499	20231218	101300	221827260	9740	9740	9740	9740	1
500	20231218	101200	221817520	9730	9730	9730	9730	0
501	20231218	101100	221817520	9730	9730	9730	9730	1
502	20231218	101000	221807790	9790	9790	9790	9790	0
503	20231218	100900	221807790	9790	9730	9790	9730	10
504	20231218	100800	221710430	9810	9810	9810	9810	0
505	20231218	100700	221710430	9810	9810	9810	9810	55
506	20231218	100600	221170880	9800	9800	9800	9800	1
507	20231218	100500	221161080	9800	9770	9800	9760	1001
508	20231218	100400	211380970	9770	9770	9770	9770	0
509	20231218	100300	211380970	9770	9750	9770	9750	50
510	20231218	100200	210892660	9710	9710	9710	9710	0
511	20231218	100100	210892660	9710	9710	9710	9710	540
512	20231218	100000	205649260	9710	9720	9720	9710	151
513	20231218	095900	204182650	9720	9720	9720	9720	762
514	20231218	095800	196776010	9760	9720	9760	9720	2
515	20231218	095700	196756530	9760	9760	9760	9760	1
516	20231218	095600	196746770	9760	9720	9760	9720	136
517	20231218	095500	195422410	9760	9760	9760	9760	1
518	20231218	095400	195412650	9710	9710	9710	9710	0
519	20231218	095300	195412650	9710	9710	9710	9710	10
520	20231218	095200	195315550	9710	9720	9720	9710	44
521	20231218	095100	194888010	9760	9760	9760	9760	50
522	20231218	095000	194400010	9760	9760	9760	9760	0
523	20231218	094900	194400010	9760	9760	9760	9760	0
524	20231218	094800	194400010	9760	9760	9760	9760	0
525	20231218	094700	194400010	9760	9760	9760	9760	0
526	20231218	094600	194400010	9760	9760	9760	9760	0
527	20231218	094500	194400010	9760	9760	9760	9760	1
528	20231218	094400	194390250	9710	9710	9710	9710	0
529	20231218	094300	194390250	9710	9710	9710	9710	100
530	20231218	094200	193419250	9700	9760	9760	9700	3459
531	20231218	094100	159826490	9760	9770	9770	9760	262
532	20231218	094000	157268930	9770	9770	9770	9770	56
533	20231218	093900	156721810	9770	9770	9770	9770	0
534	20231218	093800	156721810	9770	9770	9770	9770	21
535	20231218	093700	156516640	9770	9770	9770	9770	0
536	20231218	093600	156516640	9770	9760	9770	9760	129
537	20231218	093500	155256600	9760	9760	9760	9760	2
538	20231218	093400	155237080	9750	9750	9750	9750	10
539	20231218	093300	155139580	9760	9760	9760	9760	21
540	20231218	093200	154934620	9760	9760	9760	9760	1
541	20231218	093100	154924860	9760	9760	9760	9760	240
542	20231218	093000	152582460	9760	9760	9760	9760	25
543	20231218	092900	152338460	9760	9760	9760	9760	6
544	20231218	092800	152279900	9760	9770	9770	9760	51
545	20231218	092700	151782130	9760	9760	9760	9760	60
546	20231218	092600	151196530	9760	9760	9760	9760	330
547	20231218	092500	147975730	9760	9760	9760	9760	30
548	20231218	092400	147682930	9760	9760	9760	9760	1
549	20231218	092300	147673170	9730	9730	9730	9720	226
550	20231218	092200	145474450	9730	9730	9730	9730	0
551	20231218	092100	145474450	9730	9740	9740	9730	150
552	20231218	092000	144013470	9740	9750	9750	9740	175
553	20231218	091900	142308930	9740	9740	9740	9740	20
554	20231218	091800	142114130	9710	9710	9710	9710	200
555	20231218	091700	140172130	9710	9720	9720	9700	3100
556	20231218	091600	110099910	9700	9720	9720	9700	3000
557	20231218	091500	80999240	9720	9720	9720	9720	509
558	20231218	091400	76051760	9720	9770	9770	9700	3421
559	20231218	091300	42769900	9770	9760	9770	9760	32
560	20231218	091200	42457380	9760	9760	9760	9760	6
561	20231218	091100	42398820	9760	9770	9770	9760	190
562	20231218	091000	40542600	9760	9780	9780	9760	433
563	20231218	090900	36315780	9780	9790	9790	9780	31
564	20231218	090800	36012560	9780	9800	9800	9780	92
565	20231218	090700	35112480	9800	9800	9800	9800	1
566	20231218	090600	35102680	9800	9810	9810	9800	1039
567	20231218	090500	24919440	9820	9820	9820	9820	207
568	20231218	090400	22886700	9820	9790	9820	9790	1001
569	20231218	090300	13075620	9800	9780	9800	9780	578
570	20231218	090200	7419220	9800	9800	9800	9800	0
571	20231218	090100	7419220	9800	9750	9800	9750	278
572	20231218	090000	4708670	9800	9780	9800	9730	462