KissMeData/003380/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183900	205299448790	7990	7990	7990	7990	180386
3	20231219	183800	205299448790	7990	7990	7990	7990	0
4	20231219	183700	205299448790	7990	7990	7990	7990	0
5	20231219	183600	205299448790	7990	7990	7990	7990	0
6	20231219	183500	205299448790	7990	7990	7990	7990	0
7	20231219	183400	205299448790	7990	7990	7990	7990	0
8	20231219	183300	205299448790	7990	7990	7990	7990	0
9	20231219	183200	205299448790	7990	7990	7990	7990	0
10	20231219	183100	205299448790	7990	7990	7990	7990	0
11	20231219	183000	205299448790	7990	7990	7990	7990	0
12	20231219	182900	205299448790	7990	7990	7990	7990	0
13	20231219	182800	205299448790	7990	7990	7990	7990	0
14	20231219	182700	205299448790	7990	7990	7990	7990	0
15	20231219	182600	205299448790	7990	7990	7990	7990	0
16	20231219	182500	205299448790	7990	7990	7990	7990	0
17	20231219	182400	205299448790	7990	7990	7990	7990	0
18	20231219	182300	205299448790	7990	7990	7990	7990	0
19	20231219	182200	205299448790	7990	7990	7990	7990	0
20	20231219	182100	205299448790	7990	7990	7990	7990	0
21	20231219	182000	205299448790	7990	7990	7990	7990	0
22	20231219	181900	205299448790	7990	7990	7990	7990	0
23	20231219	181800	205299448790	7990	7990	7990	7990	0
24	20231219	181700	205299448790	7990	7990	7990	7990	0
25	20231219	181600	205299448790	7990	7990	7990	7990	0
26	20231219	181500	205299448790	7990	7990	7990	7990	0
27	20231219	181400	205299448790	7990	7990	7990	7990	0
28	20231219	181300	205299448790	7990	7990	7990	7990	0
29	20231219	181200	205299448790	7990	7990	7990	7990	0
30	20231219	181100	205299448790	7990	7990	7990	7990	0
31	20231219	181000	205299448790	7990	7990	7990	7990	0
32	20231219	180900	205299448790	7990	7990	7990	7990	180386
33	20231219	180800	205299448790	7990	7990	7990	7990	0
34	20231219	180700	205299448790	7990	7990	7990	7990	0
35	20231219	180600	205299448790	7990	7990	7990	7990	0
36	20231219	180500	205299448790	7990	7990	7990	7990	0
37	20231219	180400	205299448790	7990	7990	7990	7990	0
38	20231219	180300	205299448790	7990	7990	7990	7990	0
39	20231219	180200	205299448790	7990	7990	7990	7990	0
40	20231219	180100	205299448790	7990	7990	7990	7990	0
41	20231219	180000	205299448790	7990	7990	7990	7990	0
42	20231219	175900	205299448790	7990	7990	7990	7990	0
43	20231219	175800	205299448790	7990	7990	7990	7990	0
44	20231219	175700	205299448790	7990	7990	7990	7990	0
45	20231219	175600	205299448790	7990	7990	7990	7990	0
46	20231219	175500	205299448790	7990	7990	7990	7990	0
47	20231219	175400	205299448790	7990	7990	7990	7990	0
48	20231219	175300	205299448790	7990	7990	7990	7990	0
49	20231219	175200	205299448790	7990	7990	7990	7990	0
50	20231219	175100	205299448790	7990	7990	7990	7990	0
51	20231219	175000	205299448790	7990	7990	7990	7990	0
52	20231219	174900	205299448790	7990	7990	7990	7990	0
53	20231219	174800	205299448790	7990	7990	7990	7990	0
54	20231219	174700	205299448790	7990	7990	7990	7990	0
55	20231219	174600	205299448790	7990	7990	7990	7990	0
56	20231219	174500	205299448790	7990	7990	7990	7990	0
57	20231219	174400	205299448790	7990	7990	7990	7990	0
58	20231219	174300	205299448790	7990	7990	7990	7990	0
59	20231219	174200	205299448790	7990	7990	7990	7990	0
60	20231219	174100	205299448790	7990	7990	7990	7990	0
61	20231219	174000	205299448790	7990	7990	7990	7990	0
62	20231219	173900	205299448790	7990	7990	7990	7990	180386
63	20231219	173800	205299448790	7990	7990	7990	7990	0
64	20231219	173700	205299448790	7990	7990	7990	7990	0
65	20231219	173600	205299448790	7990	7990	7990	7990	0
66	20231219	173500	205299448790	7990	7990	7990	7990	0
67	20231219	173400	205299448790	7990	7990	7990	7990	0
68	20231219	173300	205299448790	7990	7990	7990	7990	0
69	20231219	173200	205299448790	7990	7990	7990	7990	0
70	20231219	173100	205299448790	7990	7990	7990	7990	0
71	20231219	173000	205299448790	7990	7990	7990	7990	0
72	20231219	172900	205299448790	7990	7990	7990	7990	0
73	20231219	172800	205299448790	7990	7990	7990	7990	0
74	20231219	172700	205299448790	7990	7990	7990	7990	0
75	20231219	172600	205299448790	7990	7990	7990	7990	0
76	20231219	172500	205299448790	7990	7990	7990	7990	0
77	20231219	172400	205299448790	7990	7990	7990	7990	0
78	20231219	172300	205299448790	7990	7990	7990	7990	0
79	20231219	172200	205299448790	7990	7990	7990	7990	0
80	20231219	172100	205299448790	7990	7990	7990	7990	0
81	20231219	172000	205299448790	7990	7990	7990	7990	0
82	20231219	171900	205299448790	7990	7990	7990	7990	0
83	20231219	171800	205299448790	7990	7990	7990	7990	0
84	20231219	171700	205299448790	7990	7990	7990	7990	0
85	20231219	171600	205299448790	7990	7990	7990	7990	0
86	20231219	171500	205299448790	7990	7990	7990	7990	0
87	20231219	171400	205299448790	7990	7990	7990	7990	0
88	20231219	171300	205299448790	7990	7990	7990	7990	0
89	20231219	171200	205299448790	7990	7990	7990	7990	0
90	20231219	171100	205299448790	7990	7990	7990	7990	0
91	20231219	171000	205299448790	7990	7990	7990	7990	0
92	20231219	170900	205299448790	7990	7990	7990	7990	180386
93	20231219	170800	205299448790	7990	7990	7990	7990	0
94	20231219	170700	205299448790	7990	7990	7990	7990	0
95	20231219	170600	205299448790	7990	7990	7990	7990	0
96	20231219	170500	205299448790	7990	7990	7990	7990	0
97	20231219	170400	205299448790	7990	7990	7990	7990	0
98	20231219	170300	205299448790	7990	7990	7990	7990	0
99	20231219	170200	205299448790	7990	7990	7990	7990	0
100	20231219	170100	205299448790	7990	7990	7990	7990	0
101	20231219	170000	205299448790	7990	7990	7990	7990	0
102	20231219	165900	205299448790	7990	7990	7990	7990	0
103	20231219	165800	205299448790	7990	7990	7990	7990	0
104	20231219	165700	205299448790	7990	7990	7990	7990	0
105	20231219	165600	205299448790	7990	7990	7990	7990	0
106	20231219	165500	205299448790	7990	7990	7990	7990	0
107	20231219	165400	205299448790	7990	7990	7990	7990	0
108	20231219	165300	205299448790	7990	7990	7990	7990	0
109	20231219	165200	205299448790	7990	7990	7990	7990	0
110	20231219	165100	205299448790	7990	7990	7990	7990	0
111	20231219	165000	205299448790	7990	7990	7990	7990	0
112	20231219	164900	205299448790	7990	7990	7990	7990	0
113	20231219	164800	205299448790	7990	7990	7990	7990	0
114	20231219	164700	205299448790	7990	7990	7990	7990	0
115	20231219	164600	205299448790	7990	7990	7990	7990	0
116	20231219	164500	205299448790	7990	7990	7990	7990	0
117	20231219	164400	205299448790	7990	7990	7990	7990	0
118	20231219	164300	205299448790	7990	7990	7990	7990	0
119	20231219	164200	205299448790	7990	7990	7990	7990	0
120	20231219	164100	205299448790	7990	7990	7990	7990	0
121	20231219	164000	205299448790	7990	7990	7990	7990	0
122	20231219	163900	205299448790	7990	7990	7990	7990	180386
123	20231219	163800	205299448790	7990	7990	7990	7990	0
124	20231219	163700	205299448790	7990	7990	7990	7990	0
125	20231219	163600	205299448790	7990	7990	7990	7990	0
126	20231219	163500	205299448790	7990	7990	7990	7990	0
127	20231219	163400	205299448790	7990	7990	7990	7990	0
128	20231219	163300	205299448790	7990	7990	7990	7990	0
129	20231219	163200	205299448790	7990	7990	7990	7990	0
130	20231219	163100	205299448790	7990	7990	7990	7990	0
131	20231219	163000	205299448790	7990	7990	7990	7990	0
132	20231219	162900	205299448790	7990	7990	7990	7990	0
133	20231219	162800	205299448790	7990	7990	7990	7990	0
134	20231219	162700	205299448790	7990	7990	7990	7990	0
135	20231219	162600	205299448790	7990	7990	7990	7990	0
136	20231219	162500	205299448790	7990	7990	7990	7990	0
137	20231219	162400	205299448790	7990	7990	7990	7990	0
138	20231219	162300	205299448790	7990	7990	7990	7990	0
139	20231219	162200	205299448790	7990	7990	7990	7990	0
140	20231219	162100	205299448790	7990	7990	7990	7990	0
141	20231219	162000	205299448790	7990	7990	7990	7990	0
142	20231219	161900	205299448790	7990	7990	7990	7990	0
143	20231219	161800	205299448790	7990	7990	7990	7990	0
144	20231219	161700	205299448790	7990	7990	7990	7990	0
145	20231219	161600	205299448790	7990	7990	7990	7990	0
146	20231219	161500	205299448790	7990	7990	7990	7990	0
147	20231219	161400	205299448790	7990	7990	7990	7990	0
148	20231219	161300	205299448790	7990	7990	7990	7990	0
149	20231219	161200	205299448790	7990	7990	7990	7990	0
150	20231219	161100	205299448790	7990	7990	7990	7990	0
151	20231219	161000	205299448790	7990	7990	7990	7990	0
152	20231219	160900	205299448790	7990	7990	7990	7990	180386
153	20231219	160800	205299448790	7990	7990	7990	7990	0
154	20231219	160700	205299448790	7990	7990	7990	7990	0
155	20231219	160600	205299448790	7990	7990	7990	7990	0
156	20231219	160500	205299448790	7990	7990	7990	7990	0
157	20231219	160400	205299448790	7990	7990	7990	7990	0
158	20231219	160300	205299448790	7990	7990	7990	7990	0
159	20231219	160200	205299448790	7990	7990	7990	7990	0
160	20231219	160100	205299448790	7990	7990	7990	7990	0
161	20231219	160000	205299448790	7990	7990	7990	7990	0
162	20231219	155900	205299448790	7990	7990	7990	7990	0
163	20231219	155800	205299448790	7990	7990	7990	7990	0
164	20231219	155700	205299448790	7990	7990	7990	7990	0
165	20231219	155600	205299448790	7990	7990	7990	7990	0
166	20231219	155500	205299448790	7990	7990	7990	7990	0
167	20231219	155400	205299448790	7990	7990	7990	7990	0
168	20231219	155300	205299448790	7990	7990	7990	7990	0
169	20231219	155200	205299448790	7990	7990	7990	7990	0
170	20231219	155100	205299448790	7990	7990	7990	7990	0
171	20231219	155000	205299448790	7990	7990	7990	7990	0
172	20231219	154900	205299448790	7990	7990	7990	7990	0
173	20231219	154800	205299448790	7990	7990	7990	7990	0
174	20231219	154700	205299448790	7990	7990	7990	7990	0
175	20231219	154600	205299448790	7990	7990	7990	7990	0
176	20231219	154500	205299448790	7990	7990	7990	7990	0
177	20231219	154400	205299448790	7990	7990	7990	7990	0
178	20231219	154300	205299448790	7990	7990	7990	7990	0
179	20231219	154200	205299448790	7990	7990	7990	7990	0
180	20231219	154100	205299448790	7990	7990	7990	7990	0
181	20231219	154000	205299448790	7990	7990	7990	7990	0
182	20231219	153900	205299448790	7990	7990	7990	7990	180386
183	20231219	153800	205299448790	7990	7990	7990	7990	0
184	20231219	153700	205299448790	7990	7990	7990	7990	0
185	20231219	153600	205299448790	7990	7990	7990	7990	0
186	20231219	153500	205299448790	7990	7990	7990	7990	0
187	20231219	153400	205299448790	7990	7990	7990	7990	0
188	20231219	153300	205299448790	7990	7990	7990	7990	0
189	20231219	153200	205299448790	7990	7990	7990	7990	0
190	20231219	153100	205299448790	7990	7990	7990	7990	0
191	20231219	153000	205299448790	7990	7990	7990	7990	180386
192	20231219	152900	203858164650	8010	8010	8010	8010	0
193	20231219	152800	203858164650	8010	8010	8010	8010	0
194	20231219	152700	203858164650	8010	8010	8010	8010	0
195	20231219	152600	203858164650	8010	8010	8010	8010	0
196	20231219	152500	203858164650	8010	8010	8010	8010	0
197	20231219	152400	203858164650	8010	8010	8010	8010	0
198	20231219	152300	203858164650	8010	8010	8010	8010	0
199	20231219	152200	203858164650	8010	8010	8010	8010	0
200	20231219	152100	203858164650	8010	8010	8010	8010	0
201	20231219	152000	203858164650	8010	8010	8010	8010	0
202	20231219	151900	203858164650	8010	8010	8020	7950	108984
203	20231219	151800	202988317690	8020	7990	8020	7980	72308
204	20231219	151700	202410095420	7990	7970	8000	7960	31277
205	20231219	151600	202160510910	7970	7960	7980	7960	20432
206	20231219	151500	201997726360	7970	7920	7970	7920	29226
207	20231219	151400	201765513530	7930	7930	7950	7910	57274
208	20231219	151300	201311749420	7930	8000	8000	7920	56190
209	20231219	151200	200864549830	8000	8000	8020	7970	27997
210	20231219	151100	200640641480	8010	8020	8030	7950	44514
211	20231219	151000	200285268800	8020	8020	8040	8010	30238
212	20231219	150900	200042584350	8020	8040	8040	7960	56243
213	20231219	150800	199593532690	8040	8080	8080	8020	49716
214	20231219	150700	199192816830	8070	8040	8080	8030	45729
215	20231219	150600	198824486230	8040	8070	8080	7990	52607
216	20231219	150500	198401097580	8070	7990	8080	7990	102850
217	20231219	150400	197572632940	7990	7970	7990	7950	37894
218	20231219	150300	197270646820	7950	7950	8000	7920	51110
219	20231219	150200	196863781290	7940	8010	8020	7880	109160
220	20231219	150100	195995607320	8010	8040	8050	8000	52792
221	20231219	150000	195572462430	8040	8030	8060	8010	37000
222	20231219	145900	195274786370	8020	8070	8080	8000	130957
223	20231219	145800	194221817840	8070	8060	8080	8050	37491
224	20231219	145700	193919270830	8050	8030	8070	8020	32953
225	20231219	145600	193654134730	8020	8030	8090	8010	89952
226	20231219	145500	192928774980	8040	8030	8050	8000	50548
227	20231219	145400	192523144530	8040	7900	8040	7900	89971
228	20231219	145300	191805799620	7900	8080	8120	7900	221522
229	20231219	145200	190029103370	8080	8090	8090	8060	42945
230	20231219	145100	189682347700	8080	8050	8100	8010	96858
231	20231219	145000	188901970560	8040	8080	8100	8040	70499
232	20231219	144900	188333653850	8080	8100	8110	8050	68519
233	20231219	144800	187779711960	8090	8050	8150	8010	163857
234	20231219	144700	186454700640	8050	8040	8070	7970	124094
235	20231219	144600	185460076470	8040	8080	8100	8040	85562
236	20231219	144500	184769505320	8070	8000	8110	8000	151600
237	20231219	144400	183548256570	8000	8140	8200	8000	271787
238	20231219	144300	181344554000	8140	8100	8150	8100	128710
239	20231219	144200	180299010480	8110	8110	8140	7960	235492
240	20231219	144100	178402699070	8110	8120	8170	7920	338918
241	20231219	144000	175673678210	8120	8240	8250	8050	211284
242	20231219	143900	173948020940	8240	8080	8250	8060	371081
243	20231219	143800	170916551110	8080	8060	8100	8000	208574
244	20231219	143700	169235968420	8060	7900	8070	7880	224572
245	20231219	143600	167438927820	7910	7900	7920	7840	89248
246	20231219	143500	166736521530	7910	7860	7920	7820	89428
247	20231219	143400	166033060380	7870	7820	7880	7800	89118
248	20231219	143300	165333853560	7830	7850	7890	7780	82771
249	20231219	143200	164684716310	7860	7800	7860	7780	92553
250	20231219	143100	163962025120	7800	7750	7810	7700	56577
251	20231219	143000	163523556770	7740	7680	7770	7660	47210
252	20231219	142900	163159758580	7670	7630	7720	7610	67198
253	20231219	142800	162644574240	7610	7820	7850	7570	189393
254	20231219	142700	161181856080	7820	7750	7820	7720	88221
255	20231219	142600	160496553030	7750	7630	7750	7610	113360
256	20231219	142500	159624534110	7620	7690	7720	7550	225579
257	20231219	142400	157902249280	7690	7770	7790	7690	128226
258	20231219	142300	156910945210	7770	7770	7820	7760	79627
259	20231219	142200	156291098770	7770	7780	7830	7750	47749
260	20231219	142100	155919289590	7770	7840	7900	7770	118664
261	20231219	142000	154988786310	7850	7810	7850	7750	80235
262	20231219	141900	154362665320	7820	7760	7840	7730	123511
263	20231219	141800	153403029450	7780	7880	7900	7740	171679
264	20231219	141700	152058579480	7870	7740	7900	7690	244608
265	20231219	141600	150144500430	7730	7820	7890	7610	409981
266	20231219	141500	146970332680	7830	7970	7980	7740	449548
267	20231219	141400	143446253760	7970	8290	8360	7910	537226
268	20231219	141300	139083837880	8300	8270	8310	8250	210466
269	20231219	141200	137339298630	8280	8170	8280	8160	164109
270	20231219	141100	135989903800	8170	8180	8250	8100	258483
271	20231219	141000	133874789800	8190	8270	8300	8050	434448
272	20231219	140900	130312746700	8270	8350	8350	8260	154911
273	20231219	140800	129026094840	8350	8320	8410	8300	303480
274	20231219	140700	126488404730	8320	8350	8360	8230	331846
275	20231219	140600	123733905030	8340	8380	8420	8300	350660
276	20231219	140500	120803511260	8390	8490	8520	8340	714722
277	20231219	140400	114775026620	8480	8340	8490	8320	535256
278	20231219	140300	110283446140	8340	8240	8360	8230	537296
279	20231219	140200	105817836380	8240	8140	8260	8120	527147
280	20231219	140100	101495086070	8140	8110	8210	8100	517711
281	20231219	140000	97273029160	8100	7870	8220	7860	1235554
282	20231219	135900	87304718400	7870	7860	7870	7820	220641
283	20231219	135800	85571851860	7880	7880	7880	7880	0
284	20231219	135700	85571851860	7880	7780	7880	7760	208628
285	20231219	135600	83940707230	7780	7750	7780	7680	257633
286	20231219	135500	81943802650	7750	7650	7770	7630	256415
287	20231219	135400	79962877400	7630	7700	7710	7630	113292
288	20231219	135300	79093123500	7710	7680	7720	7620	295256
289	20231219	135200	76824028820	7680	7630	7690	7590	177372
290	20231219	135100	75466743110	7630	7490	7660	7490	259625
291	20231219	135000	73495932380	7510	7510	7530	7460	47859
292	20231219	134900	73136949630	7500	7430	7520	7390	49943
293	20231219	134800	72764655680	7430	7380	7430	7350	36269
294	20231219	134700	72497057170	7390	7390	7410	7350	31397
295	20231219	134600	72265417470	7420	7400	7420	7350	44304
296	20231219	134500	71938186880	7400	7430	7490	7340	77359
297	20231219	134400	71363212820	7430	7480	7570	7430	117497
298	20231219	134300	70480410250	7490	7520	7520	7470	38886
299	20231219	134200	70188883410	7500	7530	7540	7470	38324
300	20231219	134100	69901502860	7530	7470	7540	7460	68082
301	20231219	134000	69391406320	7470	7490	7540	7470	103583
302	20231219	133900	68613825340	7480	7520	7570	7450	100034
303	20231219	133800	67861811790	7500	7490	7570	7480	165312
304	20231219	133700	66617120940	7480	7460	7490	7440	66155
305	20231219	133600	66123165110	7460	7420	7460	7420	92510
306	20231219	133500	65434837670	7420	7370	7430	7360	70655
307	20231219	133400	64912225750	7370	7330	7370	7310	22386
308	20231219	133300	64747796040	7330	7340	7350	7330	7775
309	20231219	133200	64690765770	7340	7340	7360	7330	13024
310	20231219	133100	64595122510	7330	7350	7370	7330	20671
311	20231219	133000	64443153310	7350	7320	7370	7300	21780
312	20231219	132900	64283148240	7300	7340	7350	7300	9925
313	20231219	132800	64210430570	7350	7290	7350	7290	12853
314	20231219	132700	64116412730	7300	7290	7310	7280	7160
315	20231219	132600	64064198220	7280	7290	7310	7270	18841
316	20231219	132500	63926897710	7290	7320	7330	7280	22308
317	20231219	132400	63763822440	7330	7360	7370	7320	18413
318	20231219	132300	63628507620	7370	7330	7390	7320	43401
319	20231219	132200	63308582040	7320	7330	7350	7310	27367
320	20231219	132100	63108242880	7320	7350	7360	7310	15817
321	20231219	132000	62992213860	7350	7360	7370	7340	35885
322	20231219	131900	62728236590	7360	7340	7380	7320	29746
323	20231219	131800	62509802730	7330	7340	7390	7330	47248
324	20231219	131700	62162226120	7340	7320	7400	7320	80366
325	20231219	131600	61571302100	7320	7330	7350	7300	29829
326	20231219	131500	61352652300	7320	7300	7330	7290	31637
327	20231219	131400	61121302770	7310	7300	7320	7270	15635
328	20231219	131300	61007225700	7290	7300	7310	7280	16648
329	20231219	131200	60885695160	7310	7300	7320	7260	41588
330	20231219	131100	60582167170	7300	7230	7300	7220	23450
331	20231219	131000	60411513440	7230	7240	7250	7220	4202
332	20231219	130900	60381096210	7240	7240	7240	7220	3839
333	20231219	130800	60353364180	7240	7220	7240	7220	2152
334	20231219	130700	60337807950	7220	7270	7270	7220	12620
335	20231219	130600	60246313810	7270	7240	7270	7230	10292
336	20231219	130500	60171706800	7230	7240	7240	7220	2268
337	20231219	130400	60155307760	7240	7200	7240	7190	9124
338	20231219	130300	60089449430	7200	7190	7200	7180	1441
339	20231219	130200	60079084300	7190	7180	7190	7180	829
340	20231219	130100	60073131530	7180	7170	7180	7170	875
341	20231219	130000	60066857380	7180	7190	7190	7170	1572
342	20231219	125900	60055570510	7180	7180	7190	7180	1493
343	20231219	125800	60044849650	7180	7180	7180	7170	2326
344	20231219	125700	60028167560	7180	7200	7200	7170	8551
345	20231219	125600	59966715170	7200	7210	7220	7190	2723
346	20231219	125500	59947106930	7200	7190	7200	7190	926
347	20231219	125400	59940448480	7200	7220	7220	7200	983
348	20231219	125300	59933366650	7210	7190	7210	7180	3571
349	20231219	125200	59907654960	7190	7180	7190	7170	585
350	20231219	125100	59903456140	7170	7180	7190	7170	2744
351	20231219	125000	59883761770	7180	7190	7200	7180	2772
352	20231219	124900	59863846880	7190	7190	7190	7180	7461
353	20231219	124800	59810236850	7190	7190	7200	7180	1050
354	20231219	124700	59802687430	7180	7180	7190	7180	1869
355	20231219	124600	59789267810	7180	7190	7190	7180	1034
356	20231219	124500	59781843210	7180	7200	7200	7180	2217
357	20231219	124400	59765904870	7200	7200	7200	7190	748
358	20231219	124300	59760523310	7200	7190	7200	7180	455
359	20231219	124200	59757253110	7180	7190	7190	7180	609
360	20231219	124100	59752878660	7180	7180	7190	7180	1139
361	20231219	124000	59744700630	7190	7200	7200	7170	3127
362	20231219	123900	59722244910	7190	7190	7200	7190	170
363	20231219	123800	59721021950	7190	7200	7220	7190	1332
364	20231219	123700	59711429790	7200	7200	7220	7200	975
365	20231219	123600	59704409770	7200	7210	7220	7200	841
366	20231219	123500	59698351630	7210	7220	7220	7210	3760
367	20231219	123400	59671241920	7220	7200	7220	7190	4753
368	20231219	123300	59636982970	7200	7210	7210	7190	2032
369	20231219	123200	59622361000	7210	7230	7230	7210	4685
370	20231219	123100	59588566830	7210	7220	7220	7210	3069
371	20231219	123000	59566418060	7220	7210	7220	7210	3003
372	20231219	122900	59544760360	7210	7220	7220	7200	1604
373	20231219	122800	59533206450	7210	7190	7210	7180	6399
374	20231219	122700	59487162220	7190	7180	7190	7170	3638
375	20231219	122600	59461039640	7180	7180	7180	7160	11815
376	20231219	122500	59376277200	7170	7180	7180	7160	7494
377	20231219	122400	59322512820	7180	7200	7220	7180	10283
378	20231219	122300	59248519290	7210	7210	7210	7200	412
379	20231219	122200	59245550980	7210	7220	7220	7200	2487
380	20231219	122100	59227621060	7220	7210	7220	7210	462
381	20231219	122000	59224289200	7210	7220	7220	7200	1842
382	20231219	121900	59211018990	7220	7220	7240	7220	5867
383	20231219	121800	59168650360	7220	7210	7220	7200	2545
384	20231219	121700	59150290160	7210	7210	7220	7200	2989
385	20231219	121600	59128744210	7210	7220	7220	7200	2045
386	20231219	121500	59114002440	7220	7220	7230	7210	2655
387	20231219	121400	59094837690	7220	7230	7230	7210	493
388	20231219	121300	59091278060	7210	7220	7230	7210	2638
389	20231219	121200	59072245780	7210	7230	7230	7210	913
390	20231219	121100	59065656020	7220	7220	7230	7210	3304
391	20231219	121000	59041800380	7220	7230	7240	7220	1963
392	20231219	120900	59027626230	7230	7220	7230	7220	2801
393	20231219	120800	59007386840	7220	7230	7230	7220	2687
394	20231219	120700	58987977470	7230	7220	7230	7220	1517
395	20231219	120600	58977021660	7220	7220	7230	7220	3769
396	20231219	120500	58949806480	7220	7230	7230	7220	1578
397	20231219	120400	58938398770	7230	7230	7230	7220	689
398	20231219	120300	58933420340	7230	7220	7240	7220	2680
399	20231219	120200	58914063140	7220	7210	7220	7200	1615
400	20231219	120100	58902429900	7200	7210	7220	7200	1695
401	20231219	120000	58890208620	7210	7200	7210	7200	1161
402	20231219	115900	58881843430	7200	7220	7230	7200	7346
403	20231219	115800	58828920100	7230	7220	7240	7210	6271
404	20231219	115700	58783629130	7220	7210	7220	7210	3453
405	20231219	115600	58758722420	7210	7210	7220	7200	17124
406	20231219	115500	58635257490	7210	7240	7240	7210	6045
407	20231219	115400	58591610810	7230	7230	7240	7220	1473
408	20231219	115300	58580957290	7220	7240	7240	7220	6853
409	20231219	115200	58531419410	7240	7240	7240	7230	3810
410	20231219	115100	58503839890	7250	7260	7260	7250	1840
411	20231219	115000	58490496400	7260	7250	7260	7250	1050
412	20231219	114900	58482883770	7260	7250	7260	7240	10249
413	20231219	114800	58408677300	7250	7270	7270	7250	20890
414	20231219	114700	58256987630	7270	7270	7280	7270	3346
415	20231219	114600	58232660060	7270	7260	7270	7260	13479
416	20231219	114500	58134797300	7250	7260	7260	7250	1668
417	20231219	114400	58122704200	7250	7260	7260	7250	1432
418	20231219	114300	58112311020	7250	7250	7260	7250	3912
419	20231219	114200	58083930720	7260	7270	7270	7250	1563
420	20231219	114100	58072583120	7270	7260	7270	7250	381
421	20231219	114000	58069817060	7260	7250	7260	7250	1908
422	20231219	113900	58055981860	7250	7250	7250	7240	6916
423	20231219	113800	58005862790	7250	7260	7260	7250	3305
424	20231219	113700	57981876320	7260	7280	7290	7260	14783
425	20231219	113600	57874360700	7290	7280	7300	7280	3293
426	20231219	113500	57850357030	7290	7300	7300	7280	5581
427	20231219	113400	57809677260	7290	7290	7300	7290	390
428	20231219	113300	57806833450	7290	7290	7300	7280	1541
429	20231219	113200	57795596260	7280	7280	7290	7280	4052
430	20231219	113100	57766089020	7280	7280	7290	7260	5996
431	20231219	113000	57722494130	7280	7280	7290	7270	2362
432	20231219	112900	57705300640	7280	7290	7290	7270	2544
433	20231219	112800	57686778220	7290	7310	7310	7280	1643
434	20231219	112700	57674794400	7310	7310	7310	7300	2661
435	20231219	112600	57655357430	7300	7300	7310	7300	2761
436	20231219	112500	57635199480	7300	7320	7320	7300	4915
437	20231219	112400	57599296620	7310	7300	7330	7300	5931
438	20231219	112300	57555915100	7310	7300	7310	7280	7607
439	20231219	112200	57500388320	7290	7280	7310	7270	13567
440	20231219	112100	57401457280	7280	7280	7280	7270	1346
441	20231219	112000	57391662710	7280	7270	7290	7270	4328
442	20231219	111900	57360166770	7270	7260	7270	7260	1883
443	20231219	111800	57346487190	7270	7260	7280	7250	6303
444	20231219	111700	57300675400	7260	7250	7260	7240	3428
445	20231219	111600	57275821510	7250	7250	7250	7240	3124
446	20231219	111500	57253198670	7240	7240	7250	7240	3118
447	20231219	111400	57230616520	7240	7250	7250	7240	3167
448	20231219	111300	57207679870	7250	7250	7260	7240	6305
449	20231219	111200	57161968740	7250	7250	7260	7250	1238
450	20231219	111100	57152992130	7250	7250	7260	7250	5079
451	20231219	111000	57116168230	7250	7250	7260	7250	3506
452	20231219	110900	57090747460	7250	7260	7260	7250	1208
453	20231219	110800	57081980160	7260	7270	7270	7250	3768
454	20231219	110700	57054622070	7270	7270	7280	7260	4622
455	20231219	110600	57021026960	7270	7260	7270	7260	2568
456	20231219	110500	57002382410	7260	7260	7270	7260	4540
457	20231219	110400	56969410040	7270	7270	7280	7260	3896
458	20231219	110300	56941088620	7280	7280	7280	7260	5679
459	20231219	110200	56899797510	7270	7270	7280	7270	1449
460	20231219	110100	56889252100	7270	7280	7280	7270	3570
461	20231219	110000	56863293780	7270	7270	7280	7270	3308
462	20231219	105900	56839219240	7280	7260	7280	7260	3223
463	20231219	105800	56815771600	7270	7260	7270	7260	5216
464	20231219	105700	56777858090	7260	7280	7280	7260	2615
465	20231219	105600	56758852850	7280	7280	7280	7270	824
466	20231219	105500	56752854740	7270	7280	7280	7270	6125
467	20231219	105400	56708308500	7280	7270	7280	7270	4669
468	20231219	105300	56674327590	7270	7280	7280	7260	4488
469	20231219	105200	56641691330	7270	7260	7270	7250	6313
470	20231219	105100	56595829640	7260	7260	7260	7250	3654
471	20231219	105000	56569301780	7260	7260	7260	7240	6212
472	20231219	104900	56524258880	7260	7260	7280	7250	6293
473	20231219	104800	56478540450	7260	7240	7270	7230	5814
474	20231219	104700	56436400050	7230	7200	7250	7200	5761
475	20231219	104600	56394853650	7210	7250	7250	7200	17264
476	20231219	104500	56270162500	7250	7240	7260	7240	2266
477	20231219	104400	56253734820	7240	7270	7270	7240	6015
478	20231219	104300	56210148590	7260	7270	7270	7250	2945
479	20231219	104200	56188756090	7270	7270	7280	7260	2940
480	20231219	104100	56167393290	7260	7270	7280	7250	7300
481	20231219	104000	56114362270	7270	7270	7280	7260	4143
482	20231219	103900	56084218630	7270	7260	7270	7260	9932
483	20231219	103800	56012059960	7270	7230	7270	7230	10211
484	20231219	103700	55937973620	7230	7250	7260	7210	11160
485	20231219	103600	55857224050	7260	7290	7290	7260	12289
486	20231219	103500	55767822760	7280	7280	7280	7260	10840
487	20231219	103400	55688968270	7270	7280	7320	7270	29537
488	20231219	103300	55473542060	7280	7250	7300	7250	37498
489	20231219	103200	55200674630	7250	7230	7260	7220	18188
490	20231219	103100	55069007570	7230	7210	7230	7210	14243
491	20231219	103000	54966204400	7210	7190	7230	7180	19847
492	20231219	102900	54823085190	7180	7190	7190	7180	10060
493	20231219	102800	54750839380	7190	7180	7200	7160	14639
494	20231219	102700	54645748690	7170	7180	7190	7150	14575
495	20231219	102600	54541189600	7180	7160	7180	7140	17218
496	20231219	102500	54417880500	7160	7130	7170	7130	6569
497	20231219	102400	54370889670	7130	7110	7130	7110	11045
498	20231219	102300	54292226750	7120	7140	7140	7110	15832
499	20231219	102200	54179442590	7130	7140	7150	7130	5790
500	20231219	102100	54138125940	7140	7140	7150	7130	9100
501	20231219	102000	54073145140	7140	7160	7170	7130	8521
502	20231219	101900	54012239140	7160	7140	7170	7140	5940
503	20231219	101800	53969753680	7140	7130	7150	7130	7958
504	20231219	101700	53912947050	7140	7120	7140	7120	7184
505	20231219	101600	53861758670	7120	7160	7170	7120	11288
506	20231219	101500	53781088050	7160	7130	7160	7110	35273
507	20231219	101400	53530005270	7110	7140	7140	7110	63199
508	20231219	101300	53079630900	7150	7150	7160	7140	14002
509	20231219	101200	52979549420	7140	7210	7210	7130	36939
510	20231219	101100	52715196130	7210	7200	7210	7190	7461
511	20231219	101000	52661484360	7200	7160	7200	7150	15407
512	20231219	100900	52551039740	7160	7150	7170	7150	9720
513	20231219	100800	52481399890	7150	7210	7220	7140	42165
514	20231219	100700	52178897820	7200	7190	7240	7180	43647
515	20231219	100600	51864710280	7190	7170	7220	7160	48936
516	20231219	100500	51512872430	7120	7120	7120	7120	0
517	20231219	100400	51512872430	7120	7120	7120	7120	0
518	20231219	100300	51512872430	7120	7270	7270	7120	168836
519	20231219	100200	50298691240	7260	7290	7290	7260	31617
520	20231219	100100	50068561600	7290	7300	7300	7290	6255
521	20231219	100000	50022936450	7300	7310	7310	7280	31144
522	20231219	095900	49795762580	7300	7300	7320	7290	12719
523	20231219	095800	49702884370	7290	7320	7320	7290	9167
524	20231219	095700	49635926240	7310	7290	7320	7290	19149
525	20231219	095600	49496081260	7290	7300	7300	7290	6299
526	20231219	095500	49450123360	7300	7310	7310	7290	5980
527	20231219	095400	49406457740	7320	7290	7320	7280	8238
528	20231219	095300	49346329250	7290	7280	7290	7270	6566
529	20231219	095200	49298540960	7270	7290	7310	7270	19139
530	20231219	095100	49159105210	7290	7330	7330	7280	32506
531	20231219	095000	48921965470	7320	7310	7330	7310	4429
532	20231219	094900	48889548360	7320	7290	7320	7290	11375
533	20231219	094800	48806492610	7300	7340	7340	7280	23958
534	20231219	094700	48631478110	7340	7330	7340	7310	12751
535	20231219	094600	48538094650	7320	7310	7330	7300	12374
536	20231219	094500	48447577930	7310	7300	7310	7280	24299
537	20231219	094400	48270296740	7290	7300	7310	7280	23822
538	20231219	094300	48096571990	7280	7330	7340	7260	83494
539	20231219	094200	47487129280	7330	7330	7350	7320	24952
540	20231219	094100	47304177650	7330	7360	7370	7320	30037
541	20231219	094000	47083795380	7370	7380	7380	7350	55152
542	20231219	093900	46677940720	7380	7390	7400	7380	14419
543	20231219	093800	46571352070	7400	7340	7400	7330	21214
544	20231219	093700	46415178300	7330	7400	7410	7330	49826
545	20231219	093600	46048348670	7390	7360	7400	7350	14693
546	20231219	093500	45940053980	7360	7400	7410	7330	46194
547	20231219	093400	45599833880	7390	7440	7450	7390	33758
548	20231219	093300	45349492230	7440	7450	7470	7430	30300
549	20231219	093200	45123808280	7430	7420	7450	7400	38309
550	20231219	093100	44839789670	7410	7310	7410	7310	34055
551	20231219	093000	44588877720	7310	7390	7420	7300	107574
552	20231219	092900	43797907000	7390	7460	7480	7380	70906
553	20231219	092800	43271733130	7460	7420	7480	7410	52550
554	20231219	092700	42879812440	7430	7440	7440	7400	73586
555	20231219	092600	42334331790	7430	7490	7490	7430	40318
556	20231219	092500	42033712140	7480	7530	7530	7470	37730
557	20231219	092400	41750959530	7540	7480	7540	7480	65521
558	20231219	092300	41258693810	7490	7450	7490	7430	52672
559	20231219	092200	40865400660	7440	7360	7450	7360	99253
560	20231219	092100	40130370180	7370	7470	7490	7350	177851
561	20231219	092000	38812378380	7470	7650	7660	7400	261432
562	20231219	091900	36845615400	7650	7650	7680	7640	49274
563	20231219	091800	36468176590	7630	7670	7680	7610	92647
564	20231219	091700	35759769130	7680	7630	7680	7620	48521
565	20231219	091600	35388657630	7620	7660	7670	7600	111904
566	20231219	091500	34534601230	7660	7680	7690	7660	93842
567	20231219	091400	33815165840	7670	7740	7780	7650	151800
568	20231219	091300	32644170420	7740	7800	7810	7710	120021
569	20231219	091200	31711879600	7810	7760	7840	7680	209897
570	20231219	091100	30083930500	7760	7730	7800	7700	100127
571	20231219	091000	29307289130	7730	7890	7910	7700	197121
572	20231219	090900	27770384400	7900	7780	7910	7770	218759
573	20231219	090800	26052326130	7770	7600	7800	7590	210092
574	20231219	090700	24432876990	7590	7770	7770	7590	230811
575	20231219	090600	22663485080	7750	7940	7970	7750	268044
576	20231219	090500	20556920040	7960	7850	8030	7790	374556
577	20231219	090400	17580650250	7850	7910	7940	7780	280100
578	20231219	090300	15372959690	8130	8130	8130	8130	0
579	20231219	090200	15372959690	8130	7900	8130	7880	681977
580	20231219	090100	9929978950	7900	7590	7900	7580	593271
581	20231219	090000	5320484550	7600	7400	7660	7380	706097