KissMeData/000020/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183000	556268850	9810	9810	9810	9810	1360
3	20231213	182900	556268850	9810	9810	9810	9810	0
4	20231213	182800	556268850	9810	9810	9810	9810	0
5	20231213	182700	556268850	9810	9810	9810	9810	0
6	20231213	182600	556268850	9810	9810	9810	9810	0
7	20231213	182500	556268850	9810	9810	9810	9810	0
8	20231213	182400	556268850	9810	9810	9810	9810	0
9	20231213	182300	556268850	9810	9810	9810	9810	0
10	20231213	182200	556268850	9810	9810	9810	9810	0
11	20231213	182100	556268850	9810	9810	9810	9810	0
12	20231213	182000	556268850	9810	9810	9810	9810	0
13	20231213	181900	556268850	9810	9810	9810	9810	0
14	20231213	181800	556268850	9810	9810	9810	9810	0
15	20231213	181700	556268850	9810	9810	9810	9810	0
16	20231213	181600	556268850	9810	9810	9810	9810	0
17	20231213	181500	556268850	9810	9810	9810	9810	0
18	20231213	181400	556268850	9810	9810	9810	9810	0
19	20231213	181300	556268850	9810	9810	9810	9810	0
20	20231213	181200	556268850	9810	9810	9810	9810	0
21	20231213	181100	556268850	9810	9810	9810	9810	0
22	20231213	181000	556268850	9810	9810	9810	9810	0
23	20231213	180900	556268850	9810	9810	9810	9810	0
24	20231213	180800	556268850	9810	9810	9810	9810	0
25	20231213	180700	556268850	9810	9810	9810	9810	0
26	20231213	180600	556268850	9810	9810	9810	9810	0
27	20231213	180500	556268850	9810	9810	9810	9810	0
28	20231213	180400	556268850	9810	9810	9810	9810	0
29	20231213	180300	556268850	9810	9810	9810	9810	0
30	20231213	180200	556268850	9810	9810	9810	9810	0
31	20231213	180100	556268850	9810	9810	9810	9810	0
32	20231213	180000	556268850	9810	9810	9810	9810	1360
33	20231213	175900	556268850	9810	9810	9810	9810	0
34	20231213	175800	556268850	9810	9810	9810	9810	0
35	20231213	175700	556268850	9810	9810	9810	9810	0
36	20231213	175600	556268850	9810	9810	9810	9810	0
37	20231213	175500	556268850	9810	9810	9810	9810	0
38	20231213	175400	556268850	9810	9810	9810	9810	0
39	20231213	175300	556268850	9810	9810	9810	9810	0
40	20231213	175200	556268850	9810	9810	9810	9810	0
41	20231213	175100	556268850	9810	9810	9810	9810	0
42	20231213	175000	556268850	9810	9810	9810	9810	0
43	20231213	174900	556268850	9810	9810	9810	9810	0
44	20231213	174800	556268850	9810	9810	9810	9810	0
45	20231213	174700	556268850	9810	9810	9810	9810	0
46	20231213	174600	556268850	9810	9810	9810	9810	0
47	20231213	174500	556268850	9810	9810	9810	9810	0
48	20231213	174400	556268850	9810	9810	9810	9810	0
49	20231213	174300	556268850	9810	9810	9810	9810	0
50	20231213	174200	556268850	9810	9810	9810	9810	0
51	20231213	174100	556268850	9810	9810	9810	9810	0
52	20231213	174000	556268850	9810	9810	9810	9810	0
53	20231213	173900	556268850	9810	9810	9810	9810	0
54	20231213	173800	556268850	9810	9810	9810	9810	0
55	20231213	173700	556268850	9810	9810	9810	9810	0
56	20231213	173600	556268850	9810	9810	9810	9810	0
57	20231213	173500	556268850	9810	9810	9810	9810	0
58	20231213	173400	556268850	9810	9810	9810	9810	0
59	20231213	173300	556268850	9810	9810	9810	9810	0
60	20231213	173200	556268850	9810	9810	9810	9810	0
61	20231213	173100	556268850	9810	9810	9810	9810	0
62	20231213	173000	556268850	9810	9810	9810	9810	1360
63	20231213	172900	556268850	9810	9810	9810	9810	0
64	20231213	172800	556268850	9810	9810	9810	9810	0
65	20231213	172700	556268850	9810	9810	9810	9810	0
66	20231213	172600	556268850	9810	9810	9810	9810	0
67	20231213	172500	556268850	9810	9810	9810	9810	0
68	20231213	172400	556268850	9810	9810	9810	9810	0
69	20231213	172300	556268850	9810	9810	9810	9810	0
70	20231213	172200	556268850	9810	9810	9810	9810	0
71	20231213	172100	556268850	9810	9810	9810	9810	0
72	20231213	172000	556268850	9810	9810	9810	9810	0
73	20231213	171900	556268850	9810	9810	9810	9810	0
74	20231213	171800	556268850	9810	9810	9810	9810	0
75	20231213	171700	556268850	9810	9810	9810	9810	0
76	20231213	171600	556268850	9810	9810	9810	9810	0
77	20231213	171500	556268850	9810	9810	9810	9810	0
78	20231213	171400	556268850	9810	9810	9810	9810	0
79	20231213	171300	556268850	9810	9810	9810	9810	0
80	20231213	171200	556268850	9810	9810	9810	9810	0
81	20231213	171100	556268850	9810	9810	9810	9810	0
82	20231213	171000	556268850	9810	9810	9810	9810	0
83	20231213	170900	556268850	9810	9810	9810	9810	0
84	20231213	170800	556268850	9810	9810	9810	9810	0
85	20231213	170700	556268850	9810	9810	9810	9810	0
86	20231213	170600	556268850	9810	9810	9810	9810	0
87	20231213	170500	556268850	9810	9810	9810	9810	0
88	20231213	170400	556268850	9810	9810	9810	9810	0
89	20231213	170300	556268850	9810	9810	9810	9810	0
90	20231213	170200	556268850	9810	9810	9810	9810	0
91	20231213	170100	556268850	9810	9810	9810	9810	0
92	20231213	170000	556268850	9810	9810	9810	9810	1360
93	20231213	165900	556268850	9810	9810	9810	9810	0
94	20231213	165800	556268850	9810	9810	9810	9810	0
95	20231213	165700	556268850	9810	9810	9810	9810	0
96	20231213	165600	556268850	9810	9810	9810	9810	0
97	20231213	165500	556268850	9810	9810	9810	9810	0
98	20231213	165400	556268850	9810	9810	9810	9810	0
99	20231213	165300	556268850	9810	9810	9810	9810	0
100	20231213	165200	556268850	9810	9810	9810	9810	0
101	20231213	165100	556268850	9810	9810	9810	9810	0
102	20231213	165000	556268850	9810	9810	9810	9810	0
103	20231213	164900	556268850	9810	9810	9810	9810	0
104	20231213	164800	556268850	9810	9810	9810	9810	0
105	20231213	164700	556268850	9810	9810	9810	9810	0
106	20231213	164600	556268850	9810	9810	9810	9810	0
107	20231213	164500	556268850	9810	9810	9810	9810	0
108	20231213	164400	556268850	9810	9810	9810	9810	0
109	20231213	164300	556268850	9810	9810	9810	9810	0
110	20231213	164200	556268850	9810	9810	9810	9810	0
111	20231213	164100	556268850	9810	9810	9810	9810	0
112	20231213	164000	556268850	9810	9810	9810	9810	0
113	20231213	163900	556268850	9810	9810	9810	9810	0
114	20231213	163800	556268850	9810	9810	9810	9810	0
115	20231213	163700	556268850	9810	9810	9810	9810	0
116	20231213	163600	556268850	9810	9810	9810	9810	0
117	20231213	163500	556268850	9810	9810	9810	9810	0
118	20231213	163400	556268850	9810	9810	9810	9810	0
119	20231213	163300	556268850	9810	9810	9810	9810	0
120	20231213	163200	556268850	9810	9810	9810	9810	0
121	20231213	163100	556268850	9810	9810	9810	9810	0
122	20231213	163000	556268850	9810	9810	9810	9810	1360
123	20231213	162900	556268850	9810	9810	9810	9810	0
124	20231213	162800	556268850	9810	9810	9810	9810	0
125	20231213	162700	556268850	9810	9810	9810	9810	0
126	20231213	162600	556268850	9810	9810	9810	9810	0
127	20231213	162500	556268850	9810	9810	9810	9810	0
128	20231213	162400	556268850	9810	9810	9810	9810	0
129	20231213	162300	556268850	9810	9810	9810	9810	0
130	20231213	162200	556268850	9810	9810	9810	9810	0
131	20231213	162100	556268850	9810	9810	9810	9810	0
132	20231213	162000	556268850	9810	9810	9810	9810	0
133	20231213	161900	556268850	9810	9810	9810	9810	0
134	20231213	161800	556268850	9810	9810	9810	9810	0
135	20231213	161700	556268850	9810	9810	9810	9810	0
136	20231213	161600	556268850	9810	9810	9810	9810	0
137	20231213	161500	556268850	9810	9810	9810	9810	0
138	20231213	161400	556268850	9810	9810	9810	9810	0
139	20231213	161300	556268850	9810	9810	9810	9810	0
140	20231213	161200	556268850	9810	9810	9810	9810	0
141	20231213	161100	556268850	9810	9810	9810	9810	0
142	20231213	161000	556268850	9810	9810	9810	9810	0
143	20231213	160900	556268850	9810	9810	9810	9810	0
144	20231213	160800	556268850	9810	9810	9810	9810	0
145	20231213	160700	556268850	9810	9810	9810	9810	0
146	20231213	160600	556268850	9810	9810	9810	9810	0
147	20231213	160500	556268850	9810	9810	9810	9810	0
148	20231213	160400	556268850	9810	9810	9810	9810	0
149	20231213	160300	556268850	9810	9810	9810	9810	0
150	20231213	160200	556268850	9810	9810	9810	9810	0
151	20231213	160100	556268850	9810	9810	9810	9810	0
152	20231213	160000	556268850	9810	9810	9810	9810	1360
153	20231213	155900	556268850	9810	9810	9810	9810	0
154	20231213	155800	556268850	9810	9810	9810	9810	0
155	20231213	155700	556268850	9810	9810	9810	9810	0
156	20231213	155600	556268850	9810	9810	9810	9810	0
157	20231213	155500	556268850	9810	9810	9810	9810	0
158	20231213	155400	556268850	9810	9810	9810	9810	0
159	20231213	155300	556268850	9810	9810	9810	9810	0
160	20231213	155200	556268850	9810	9810	9810	9810	0
161	20231213	155100	556268850	9810	9810	9810	9810	0
162	20231213	155000	556268850	9810	9810	9810	9810	0
163	20231213	154900	556268850	9810	9810	9810	9810	0
164	20231213	154800	556268850	9810	9810	9810	9810	0
165	20231213	154700	556268850	9810	9810	9810	9810	0
166	20231213	154600	556268850	9810	9810	9810	9810	0
167	20231213	154500	556268850	9810	9810	9810	9810	0
168	20231213	154400	556268850	9810	9810	9810	9810	0
169	20231213	154300	556268850	9810	9810	9810	9810	0
170	20231213	154200	556268850	9810	9810	9810	9810	0
171	20231213	154100	556268850	9810	9810	9810	9810	0
172	20231213	154000	556268850	9810	9810	9810	9810	0
173	20231213	153900	556268850	9810	9810	9810	9810	0
174	20231213	153800	556268850	9810	9810	9810	9810	0
175	20231213	153700	556268850	9810	9810	9810	9810	0
176	20231213	153600	556268850	9810	9810	9810	9810	0
177	20231213	153500	556268850	9810	9810	9810	9810	0
178	20231213	153400	556268850	9810	9810	9810	9810	0
179	20231213	153300	556268850	9810	9810	9810	9810	0
180	20231213	153200	556268850	9810	9810	9810	9810	0
181	20231213	153100	556268850	9810	9810	9810	9810	0
182	20231213	153000	556268850	9810	9810	9810	9810	2720
183	20231213	152900	542927250	9830	9830	9830	9830	0
184	20231213	152800	542927250	9830	9830	9830	9830	0
185	20231213	152700	542927250	9830	9830	9830	9830	0
186	20231213	152600	542927250	9830	9830	9830	9830	0
187	20231213	152500	542927250	9830	9830	9830	9830	0
188	20231213	152400	542927250	9830	9830	9830	9830	0
189	20231213	152300	542927250	9830	9830	9830	9830	0
190	20231213	152200	542927250	9830	9830	9830	9830	0
191	20231213	152100	542927250	9830	9830	9830	9830	0
192	20231213	152000	542927250	9830	9830	9830	9830	0
193	20231213	151900	542927250	9830	9820	9830	9820	151
194	20231213	151800	541444390	9820	9830	9830	9820	241
195	20231213	151700	539077690	9820	9830	9830	9820	6
196	20231213	151600	539018760	9830	9830	9830	9830	4
197	20231213	151500	538979440	9820	9820	9820	9820	193
198	20231213	151400	537084180	9810	9820	9820	9810	110
199	20231213	151300	536005010	9830	9830	9830	9830	0
200	20231213	151200	536005010	9830	9810	9830	9810	2
201	20231213	151100	535985370	9830	9830	9830	9830	8
202	20231213	151000	535906730	9810	9810	9810	9810	0
203	20231213	150900	535906730	9810	9810	9810	9810	154
204	20231213	150800	534395990	9810	9810	9810	9810	0
205	20231213	150700	534395990	9810	9820	9820	9810	32
206	20231213	150600	534081770	9810	9810	9810	9810	0
207	20231213	150500	534081770	9810	9810	9810	9810	200
208	20231213	150400	532119770	9810	9810	9810	9810	7
209	20231213	150300	532051100	9810	9810	9810	9810	50
210	20231213	150200	531560600	9820	9820	9820	9820	5
211	20231213	150100	531511500	9810	9810	9810	9810	272
212	20231213	150000	528843180	9800	9800	9800	9800	2
213	20231213	145900	528823580	9800	9800	9800	9800	0
214	20231213	145800	528823580	9800	9800	9800	9800	0
215	20231213	145700	528823580	9800	9810	9810	9800	259
216	20231213	145600	526284920	9810	9820	9820	9810	111
217	20231213	145500	525195000	9820	9820	9820	9820	5
218	20231213	145400	525145900	9820	9820	9820	9820	0
219	20231213	145300	525145900	9820	9810	9820	9810	25
220	20231213	145200	524900600	9800	9800	9810	9800	109
221	20231213	145100	523832300	9800	9800	9800	9800	0
222	20231213	145000	523832300	9800	9800	9800	9800	170
223	20231213	144900	522166300	9810	9820	9820	9810	1191
224	20231213	144800	510482500	9810	9810	9820	9810	73
225	20231213	144700	509766320	9820	9820	9820	9820	5
226	20231213	144600	509717220	9820	9820	9820	9820	1
227	20231213	144500	509707400	9820	9820	9820	9820	0
228	20231213	144400	509707400	9820	9810	9820	9810	245
229	20231213	144300	507303940	9820	9820	9820	9810	674
230	20231213	144200	500691050	9820	9820	9820	9820	30
231	20231213	144100	500396450	9830	9830	9830	9830	2
232	20231213	144000	500376790	9830	9830	9830	9830	1
233	20231213	143900	500366960	9830	9830	9830	9830	3
234	20231213	143800	500337470	9830	9830	9830	9830	0
235	20231213	143700	500337470	9830	9830	9830	9830	0
236	20231213	143600	500337470	9830	9830	9830	9830	0
237	20231213	143500	500337470	9830	9830	9830	9830	0
238	20231213	143400	500337470	9830	9830	9830	9830	53
239	20231213	143300	499816480	9830	9830	9830	9830	1
240	20231213	143200	499806650	9830	9830	9830	9830	1
241	20231213	143100	499796820	9830	9830	9830	9820	1338
242	20231213	143000	486656940	9830	9830	9830	9830	43
243	20231213	142900	486234250	9830	9840	9840	9830	116
244	20231213	142800	485093910	9840	9840	9840	9840	2
245	20231213	142700	485074230	9850	9850	9850	9850	0
246	20231213	142600	485074230	9850	9850	9850	9850	0
247	20231213	142500	485074230	9850	9850	9850	9850	12
248	20231213	142400	484956030	9850	9850	9850	9850	10
249	20231213	142300	484857530	9850	9850	9850	9850	0
250	20231213	142200	484857530	9850	9850	9850	9850	0
251	20231213	142100	484857530	9850	9850	9850	9850	0
252	20231213	142000	484857530	9850	9850	9850	9850	532
253	20231213	141900	479617330	9880	9860	9880	9860	120
254	20231213	141800	478432180	9860	9860	9860	9860	51
255	20231213	141700	477929320	9860	9860	9860	9860	0
256	20231213	141600	477929320	9860	9860	9860	9860	7
257	20231213	141500	477860300	9860	9860	9860	9860	0
258	20231213	141400	477860300	9860	9870	9870	9860	113
259	20231213	141300	476745970	9860	9860	9860	9860	0
260	20231213	141200	476745970	9860	9860	9860	9860	0
261	20231213	141100	476745970	9860	9860	9860	9860	0
262	20231213	141000	476745970	9860	9880	9880	9860	32
263	20231213	140900	476430400	9880	9880	9880	9880	201
264	20231213	140800	474444520	9880	9860	9880	9860	31
265	20231213	140700	474138840	9860	9860	9860	9860	0
266	20231213	140600	474138840	9860	9870	9870	9860	50
267	20231213	140500	473645820	9880	9880	9880	9880	0
268	20231213	140400	473645820	9880	9870	9880	9860	57
269	20231213	140300	473083300	9880	9880	9880	9880	9
270	20231213	140200	472994380	9890	9890	9890	9890	0
271	20231213	140100	472994380	9890	9880	9890	9880	120
272	20231213	140000	471807780	9880	9880	9880	9880	0
273	20231213	135900	471807780	9880	9880	9880	9880	0
274	20231213	135800	471807780	9880	9880	9880	9880	0
275	20231213	135700	471807780	9880	9880	9880	9880	10
276	20231213	135600	471708980	9870	9870	9870	9870	6
277	20231213	135500	471649760	9870	9870	9870	9870	0
278	20231213	135400	471649760	9870	9870	9870	9870	0
279	20231213	135300	471649760	9870	9870	9870	9870	232
280	20231213	135200	469359920	9870	9870	9870	9870	0
281	20231213	135100	469359920	9870	9870	9870	9870	0
282	20231213	135000	469359920	9870	9870	9870	9870	20
283	20231213	134900	469162520	9870	9870	9870	9870	0
284	20231213	134800	469162520	9870	9870	9870	9870	0
285	20231213	134700	469162520	9870	9870	9870	9870	0
286	20231213	134600	469162520	9870	9870	9870	9870	0
287	20231213	134500	469162520	9870	9870	9870	9870	0
288	20231213	134400	469162520	9870	9870	9870	9870	3
289	20231213	134300	469132910	9890	9890	9890	9890	0
290	20231213	134200	469132910	9890	9890	9890	9890	0
291	20231213	134100	469132910	9890	9890	9890	9890	0
292	20231213	134000	469132910	9890	9880	9890	9880	35
293	20231213	133900	468786780	9880	9860	9890	9860	510
294	20231213	133800	463751540	9860	9860	9860	9860	4
295	20231213	133700	463712100	9860	9860	9860	9860	975
296	20231213	133600	454098600	9860	9850	9860	9850	467
297	20231213	133500	449496980	9850	9850	9850	9850	16
298	20231213	133400	449339380	9860	9860	9860	9860	0
299	20231213	133300	449339380	9860	9860	9860	9860	2
300	20231213	133200	449319660	9830	9830	9830	9830	230
301	20231213	133100	447058760	9820	9820	9820	9820	0
302	20231213	133000	447058760	9820	9860	9860	9820	99
303	20231213	132900	446086340	9810	9810	9810	9810	0
304	20231213	132800	446086340	9810	9810	9810	9810	0
305	20231213	132700	446086340	9810	9810	9810	9810	0
306	20231213	132600	446086340	9810	9840	9840	9810	2894
307	20231213	132500	417670070	9830	9830	9830	9830	0
308	20231213	132400	417670070	9830	9830	9830	9830	0
309	20231213	132300	417670070	9830	9830	9830	9830	0
310	20231213	132200	417670070	9830	9830	9830	9830	0
311	20231213	132100	417670070	9830	9830	9830	9830	0
312	20231213	132000	417670070	9830	9830	9830	9830	0
313	20231213	131900	417670070	9830	9850	9850	9830	400
314	20231213	131800	413737290	9870	9870	9870	9870	1
315	20231213	131700	413727420	9830	9830	9830	9830	0
316	20231213	131600	413727420	9830	9830	9830	9830	0
317	20231213	131500	413727420	9830	9830	9830	9830	0
318	20231213	131400	413727420	9830	9830	9830	9830	0
319	20231213	131300	413727420	9830	9830	9830	9830	1000
320	20231213	131200	403897420	9830	9840	9840	9830	798
321	20231213	131100	396052710	9840	9840	9840	9840	0
322	20231213	131000	396052710	9840	9870	9870	9840	944
323	20231213	130900	386760400	9850	9860	9870	9850	446
324	20231213	130800	382367250	9860	9860	9860	9860	0
325	20231213	130700	382367250	9860	9860	9860	9860	0
326	20231213	130600	382367250	9860	9860	9860	9860	0
327	20231213	130500	382367250	9860	9860	9860	9860	10
328	20231213	130400	382268650	9860	9860	9860	9860	0
329	20231213	130300	382268650	9860	9860	9860	9860	0
330	20231213	130200	382268650	9860	9860	9860	9860	0
331	20231213	130100	382268650	9860	9860	9860	9860	0
332	20231213	130000	382268650	9860	9860	9860	9860	0
333	20231213	125900	382268650	9860	9860	9860	9860	500
334	20231213	125800	377338650	9860	9860	9860	9860	0
335	20231213	125700	377338650	9860	9870	9870	9860	109
336	20231213	125600	376263840	9870	9870	9870	9870	0
337	20231213	125500	376263840	9870	9870	9870	9870	23
338	20231213	125400	376036830	9870	9870	9870	9870	0
339	20231213	125300	376036830	9870	9870	9870	9870	0
340	20231213	125200	376036830	9870	9870	9870	9870	21
341	20231213	125100	375829560	9870	9870	9870	9870	3
342	20231213	125000	375799950	9870	9870	9870	9870	0
343	20231213	124900	375799950	9870	9860	9870	9860	8
344	20231213	124800	375721060	9850	9850	9850	9850	0
345	20231213	124700	375721060	9850	9850	9850	9850	1
346	20231213	124600	375711210	9850	9850	9850	9850	0
347	20231213	124500	375711210	9850	9850	9850	9850	0
348	20231213	124400	375711210	9850	9850	9850	9850	0
349	20231213	124300	375711210	9850	9850	9850	9850	100
350	20231213	124200	374726210	9860	9860	9860	9860	0
351	20231213	124100	374726210	9860	9860	9860	9860	31
352	20231213	124000	374420550	9870	9870	9870	9870	0
353	20231213	123900	374420550	9870	9870	9870	9870	0
354	20231213	123800	374420550	9870	9870	9870	9870	0
355	20231213	123700	374420550	9870	9870	9870	9870	0
356	20231213	123600	374420550	9870	9870	9870	9870	12
357	20231213	123500	374302110	9870	9870	9870	9870	1
358	20231213	123400	374292240	9870	9870	9870	9870	3
359	20231213	123300	374262630	9870	9870	9870	9870	0
360	20231213	123200	374262630	9870	9870	9870	9870	1
361	20231213	123100	374252760	9870	9870	9870	9870	1
362	20231213	123000	374242890	9870	9870	9870	9870	101
363	20231213	122900	373246020	9870	9870	9870	9870	0
364	20231213	122800	373246020	9870	9870	9870	9870	5
365	20231213	122700	373196670	9860	9860	9860	9860	498
366	20231213	122600	368286390	9860	9860	9860	9860	1
367	20231213	122500	368276530	9860	9860	9860	9860	0
368	20231213	122400	368276530	9860	9860	9860	9860	21
369	20231213	122300	368069470	9850	9850	9850	9850	0
370	20231213	122200	368069470	9850	9850	9850	9850	0
371	20231213	122100	368069470	9850	9850	9850	9850	0
372	20231213	122000	368069470	9850	9850	9850	9850	7
373	20231213	121900	368000520	9850	9850	9850	9850	190
374	20231213	121800	366129020	9860	9860	9860	9860	0
375	20231213	121700	366129020	9860	9860	9860	9860	5
376	20231213	121600	366079720	9850	9860	9860	9850	140
377	20231213	121500	364699620	9860	9860	9860	9860	36
378	20231213	121400	364344660	9860	9860	9860	9860	1
379	20231213	121300	364334800	9860	9860	9860	9860	0
380	20231213	121200	364334800	9860	9860	9860	9860	0
381	20231213	121100	364334800	9860	9860	9860	9860	6
382	20231213	121000	364275640	9850	9850	9850	9850	0
383	20231213	120900	364275640	9850	9850	9850	9850	40
384	20231213	120800	363881640	9850	9850	9850	9850	620
385	20231213	120700	357774640	9850	9850	9850	9850	2
386	20231213	120600	357754940	9850	9850	9850	9850	0
387	20231213	120500	357754940	9850	9850	9850	9850	0
388	20231213	120400	357754940	9850	9850	9850	9850	0
389	20231213	120300	357754940	9850	9850	9850	9850	49
390	20231213	120200	357272290	9840	9840	9840	9840	0
391	20231213	120100	357272290	9840	9840	9840	9840	24
392	20231213	120000	357036130	9840	9840	9840	9840	0
393	20231213	115900	357036130	9840	9840	9840	9840	0
394	20231213	115800	357036130	9840	9840	9840	9840	0
395	20231213	115700	357036130	9840	9840	9840	9840	0
396	20231213	115600	357036130	9840	9840	9840	9840	0
397	20231213	115500	357036130	9840	9840	9840	9840	1
398	20231213	115400	357026290	9850	9850	9850	9850	0
399	20231213	115300	357026290	9850	9850	9850	9850	100
400	20231213	115200	356041290	9850	9850	9850	9850	0
401	20231213	115100	356041290	9850	9850	9850	9850	6
402	20231213	115000	355982190	9850	9850	9850	9850	3
403	20231213	114900	355952640	9840	9840	9840	9840	0
404	20231213	114800	355952640	9840	9840	9840	9840	0
405	20231213	114700	355952640	9840	9840	9840	9840	144
406	20231213	114600	354535680	9830	9830	9830	9830	0
407	20231213	114500	354535680	9830	9830	9830	9830	0
408	20231213	114400	354535680	9830	9830	9830	9830	0
409	20231213	114300	354535680	9830	9830	9830	9830	300
410	20231213	114200	351586680	9830	9830	9830	9830	10
411	20231213	114100	351488380	9830	9830	9830	9830	599
412	20231213	114000	345600210	9830	9830	9830	9830	1
413	20231213	113900	345590380	9850	9850	9850	9850	1
414	20231213	113800	345580530	9860	9860	9860	9860	0
415	20231213	113700	345580530	9860	9860	9860	9860	0
416	20231213	113600	345580530	9860	9860	9860	9860	0
417	20231213	113500	345580530	9860	9850	9860	9830	270
418	20231213	113400	342923880	9850	9850	9850	9850	2
419	20231213	113300	342904180	9850	9850	9850	9850	0
420	20231213	113200	342904180	9850	9850	9850	9850	0
421	20231213	113100	342904180	9850	9850	9850	9850	46
422	20231213	113000	342451080	9850	9850	9850	9850	20
423	20231213	112900	342254080	9840	9840	9840	9840	0
424	20231213	112800	342254080	9840	9840	9840	9840	0
425	20231213	112700	342254080	9840	9840	9840	9840	200
426	20231213	112600	340286080	9840	9850	9850	9840	12
427	20231213	112500	340167900	9850	9850	9850	9850	34
428	20231213	112400	339833000	9850	9850	9850	9850	0
429	20231213	112300	339833000	9850	9850	9850	9850	0
430	20231213	112200	339833000	9850	9850	9850	9850	0
431	20231213	112100	339833000	9850	9850	9850	9850	184
432	20231213	112000	338020600	9850	9840	9850	9840	29
433	20231213	111900	337735140	9850	9850	9850	9850	10
434	20231213	111800	337636640	9850	9850	9850	9850	0
435	20231213	111700	337636640	9850	9850	9850	9850	0
436	20231213	111600	337636640	9850	9850	9850	9850	1
437	20231213	111500	337626790	9830	9830	9830	9830	0
438	20231213	111400	337626790	9830	9830	9830	9830	0
439	20231213	111300	337626790	9830	9830	9830	9830	0
440	20231213	111200	337626790	9830	9830	9830	9830	0
441	20231213	111100	337626790	9830	9830	9830	9830	0
442	20231213	111000	337626790	9830	9830	9830	9830	0
443	20231213	110900	337626790	9830	9830	9830	9830	119
444	20231213	110800	336457020	9830	9830	9830	9830	0
445	20231213	110700	336457020	9830	9830	9830	9830	0
446	20231213	110600	336457020	9830	9830	9830	9830	0
447	20231213	110500	336457020	9830	9830	9830	9830	0
448	20231213	110400	336457020	9830	9830	9830	9830	140
449	20231213	110300	335080820	9830	9830	9830	9820	101
450	20231213	110200	334088000	9830	9830	9830	9830	0
451	20231213	110100	334088000	9830	9830	9830	9830	0
452	20231213	110000	334088000	9830	9830	9830	9830	151
453	20231213	105900	332603670	9830	9830	9830	9830	0
454	20231213	105800	332603670	9830	9830	9830	9830	0
455	20231213	105700	332603670	9830	9830	9830	9830	50
456	20231213	105600	332112170	9830	9820	9830	9810	156
457	20231213	105500	330580670	9810	9810	9810	9810	0
458	20231213	105400	330580670	9810	9820	9820	9810	261
459	20231213	105300	328019580	9850	9850	9850	9850	1
460	20231213	105200	328009730	9850	9850	9850	9850	0
461	20231213	105100	328009730	9850	9850	9850	9850	5
462	20231213	105000	327960480	9810	9810	9810	9810	0
463	20231213	104900	327960480	9810	9810	9810	9810	0
464	20231213	104800	327960480	9810	9820	9820	9810	256
465	20231213	104700	325446810	9820	9820	9820	9820	0
466	20231213	104600	325446810	9820	9820	9820	9820	0
467	20231213	104500	325446810	9820	9820	9820	9820	0
468	20231213	104400	325446810	9820	9830	9830	9820	91
469	20231213	104300	324552960	9820	9820	9820	9820	0
470	20231213	104200	324552960	9820	9820	9820	9820	0
471	20231213	104100	324552960	9820	9820	9820	9820	0
472	20231213	104000	324552960	9820	9820	9820	9820	0
473	20231213	103900	324552960	9820	9820	9820	9820	50
474	20231213	103800	324061960	9820	9830	9830	9820	50
475	20231213	103700	323570930	9820	9820	9820	9820	0
476	20231213	103600	323570930	9820	9820	9820	9820	0
477	20231213	103500	323570930	9820	9820	9820	9820	0
478	20231213	103400	323570930	9820	9820	9820	9820	1
479	20231213	103300	323561110	9820	9820	9820	9820	119
480	20231213	103200	322392530	9810	9840	9870	9810	1401
481	20231213	103100	308645000	9870	9860	9870	9860	78
482	20231213	103000	307875910	9870	9870	9870	9870	1
483	20231213	102900	307866040	9860	9840	9860	9840	556
484	20231213	102800	302391420	9840	9830	9840	9820	155
485	20231213	102700	300868240	9830	9820	9830	9820	39
486	20231213	102600	300485250	9820	9820	9820	9820	454
487	20231213	102500	296026970	9820	9830	9830	9820	200
488	20231213	102400	294062370	9830	9830	9830	9830	0
489	20231213	102300	294062370	9830	9840	9840	9830	110
490	20231213	102200	292980970	9840	9830	9840	9830	26
491	20231213	102100	292725330	9820	9820	9820	9820	0
492	20231213	102000	292725330	9820	9820	9820	9820	0
493	20231213	101900	292725330	9820	9820	9820	9820	0
494	20231213	101800	292725330	9820	9820	9820	9820	0
495	20231213	101700	292725330	9820	9820	9820	9820	0
496	20231213	101600	292725330	9820	9820	9820	9820	50
497	20231213	101500	292234330	9820	9820	9820	9820	150
498	20231213	101400	290761330	9820	9820	9820	9820	0
499	20231213	101300	290761330	9820	9820	9820	9820	100
500	20231213	101200	289779330	9820	9820	9820	9820	0
501	20231213	101100	289779330	9820	9820	9820	9820	40
502	20231213	101000	289386530	9820	9820	9820	9820	14
503	20231213	100900	289249050	9830	9830	9830	9830	2
504	20231213	100800	289229390	9820	9810	9840	9810	388
505	20231213	100700	285422880	9810	9810	9810	9810	601
506	20231213	100600	279527070	9810	9820	9820	9810	12
507	20231213	100500	279409330	9810	9810	9810	9810	0
508	20231213	100400	279409330	9810	9810	9810	9810	12
509	20231213	100300	279291610	9810	9810	9810	9810	0
510	20231213	100200	279291610	9810	9810	9820	9810	37
511	20231213	100100	278928460	9810	9810	9810	9810	0
512	20231213	100000	278928460	9810	9810	9810	9810	0
513	20231213	095900	278928460	9810	9810	9810	9810	0
514	20231213	095800	278928460	9810	9830	9830	9810	30
515	20231213	095700	278634020	9830	9830	9830	9830	3
516	20231213	095600	278604530	9800	9820	9820	9800	865
517	20231213	095500	270127470	9820	9820	9820	9820	222
518	20231213	095400	267947430	9810	9810	9810	9810	0
519	20231213	095300	267947430	9810	9810	9810	9810	588
520	20231213	095200	262179150	9790	9810	9810	9790	157
521	20231213	095100	260640370	9800	9800	9800	9800	392
522	20231213	095000	256798770	9790	9800	9800	9790	104
523	20231213	094900	255779610	9790	9800	9800	9790	1018
524	20231213	094800	245803660	9810	9800	9810	9800	3
525	20231213	094700	245774250	9790	9800	9800	9790	6
526	20231213	094600	245715460	9800	9800	9800	9800	49
527	20231213	094500	245235260	9800	9800	9800	9790	62
528	20231213	094400	244627860	9800	9830	9830	9800	498
529	20231213	094300	239747400	9800	9800	9800	9790	2357
530	20231213	094200	216664870	9810	9800	9810	9790	1271
531	20231213	094100	204213710	9800	9810	9810	9800	1588
532	20231213	094000	188645070	9810	9820	9830	9810	958
533	20231213	093900	179240850	9820	9820	9820	9820	105
534	20231213	093800	178209750	9820	9830	9830	9820	62
535	20231213	093700	177600790	9830	9830	9830	9820	1734
536	20231213	093600	160557910	9830	9850	9850	9830	1463
537	20231213	093500	146165650	9850	9860	9860	9850	3995
538	20231213	093400	106808140	9860	9870	9870	9860	1041
539	20231213	093300	96542150	9880	9880	9880	9880	101
540	20231213	093200	95544270	9900	9870	9900	9870	555
541	20231213	093100	90066390	9870	9870	9900	9870	145
542	20231213	093000	88634990	9880	9880	9880	9880	507
543	20231213	092900	83625830	9870	9880	9880	9870	117
544	20231213	092800	82470710	9900	9900	9900	9900	0
545	20231213	092700	82470710	9900	9880	9900	9880	210
546	20231213	092600	80395510	9880	9890	9890	9880	797
547	20231213	092500	72519770	9890	9890	9890	9890	100
548	20231213	092400	71530770	9890	9890	9890	9890	74
549	20231213	092300	70798910	9880	9880	9880	9880	202
550	20231213	092200	68803150	9880	9890	9890	9880	90
551	20231213	092100	67913210	9890	9910	9910	9890	471
552	20231213	092000	63254430	9910	9910	9910	9910	340
553	20231213	091900	59885030	9930	9930	9930	9930	0
554	20231213	091800	59885030	9930	9930	9930	9930	6
555	20231213	091700	59825450	9930	9930	9930	9930	1
556	20231213	091600	59815520	9930	9930	9930	9930	36
557	20231213	091500	59458040	9880	9880	9930	9880	178
558	20231213	091400	57697800	9880	9890	9890	9880	1114
559	20231213	091300	46685300	9900	9900	9900	9900	772
560	20231213	091200	39042500	9900	9900	9900	9900	0
561	20231213	091100	39042500	9900	9910	9910	9900	430
562	20231213	091000	34783080	9910	9930	9930	9910	300
563	20231213	090900	31810040	9910	9940	9940	9910	492
564	20231213	090800	26929820	9950	9940	9950	9940	106
565	20231213	090700	25876140	9960	9960	9960	9960	12
566	20231213	090600	25756620	9960	9960	9960	9960	25
567	20231213	090500	25507620	9960	9950	9960	9950	133
568	20231213	090400	24183970	9970	9970	9970	9960	257
569	20231213	090300	21623970	9980	9980	10000	9980	33
570	20231213	090200	21294590	9980	9960	9990	9960	800
571	20231213	090100	13322290	9960	9960	9960	9960	20
572	20231213	090000	13123090	9960	9950	9960	9900	1214