KissMeData/033320/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191400	958779985	4775	4775	4775	4775	6660
3	20231219	191300	958779985	4775	4775	4775	4775	0
4	20231219	191200	958779985	4775	4775	4775	4775	0
5	20231219	191100	958779985	4775	4775	4775	4775	0
6	20231219	191000	958779985	4775	4775	4775	4775	0
7	20231219	190900	958779985	4775	4775	4775	4775	0
8	20231219	190800	958779985	4775	4775	4775	4775	0
9	20231219	190700	958779985	4775	4775	4775	4775	0
10	20231219	190600	958779985	4775	4775	4775	4775	0
11	20231219	190500	958779985	4775	4775	4775	4775	0
12	20231219	190400	958779985	4775	4775	4775	4775	0
13	20231219	190300	958779985	4775	4775	4775	4775	0
14	20231219	190200	958779985	4775	4775	4775	4775	0
15	20231219	190100	958779985	4775	4775	4775	4775	0
16	20231219	190000	958779985	4775	4775	4775	4775	0
17	20231219	185900	958779985	4775	4775	4775	4775	0
18	20231219	185800	958779985	4775	4775	4775	4775	0
19	20231219	185700	958779985	4775	4775	4775	4775	0
20	20231219	185600	958779985	4775	4775	4775	4775	0
21	20231219	185500	958779985	4775	4775	4775	4775	0
22	20231219	185400	958779985	4775	4775	4775	4775	0
23	20231219	185300	958779985	4775	4775	4775	4775	0
24	20231219	185200	958779985	4775	4775	4775	4775	0
25	20231219	185100	958779985	4775	4775	4775	4775	0
26	20231219	185000	958779985	4775	4775	4775	4775	0
27	20231219	184900	958779985	4775	4775	4775	4775	0
28	20231219	184800	958779985	4775	4775	4775	4775	0
29	20231219	184700	958779985	4775	4775	4775	4775	0
30	20231219	184600	958779985	4775	4775	4775	4775	0
31	20231219	184500	958779985	4775	4775	4775	4775	0
32	20231219	184400	958779985	4775	4775	4775	4775	6660
33	20231219	184300	958779985	4775	4775	4775	4775	0
34	20231219	184200	958779985	4775	4775	4775	4775	0
35	20231219	184100	958779985	4775	4775	4775	4775	0
36	20231219	184000	958779985	4775	4775	4775	4775	0
37	20231219	183900	958779985	4775	4775	4775	4775	0
38	20231219	183800	958779985	4775	4775	4775	4775	0
39	20231219	183700	958779985	4775	4775	4775	4775	0
40	20231219	183600	958779985	4775	4775	4775	4775	0
41	20231219	183500	958779985	4775	4775	4775	4775	0
42	20231219	183400	958779985	4775	4775	4775	4775	0
43	20231219	183300	958779985	4775	4775	4775	4775	0
44	20231219	183200	958779985	4775	4775	4775	4775	0
45	20231219	183100	958779985	4775	4775	4775	4775	0
46	20231219	183000	958779985	4775	4775	4775	4775	0
47	20231219	182900	958779985	4775	4775	4775	4775	0
48	20231219	182800	958779985	4775	4775	4775	4775	0
49	20231219	182700	958779985	4775	4775	4775	4775	0
50	20231219	182600	958779985	4775	4775	4775	4775	0
51	20231219	182500	958779985	4775	4775	4775	4775	0
52	20231219	182400	958779985	4775	4775	4775	4775	0
53	20231219	182300	958779985	4775	4775	4775	4775	0
54	20231219	182200	958779985	4775	4775	4775	4775	0
55	20231219	182100	958779985	4775	4775	4775	4775	0
56	20231219	182000	958779985	4775	4775	4775	4775	0
57	20231219	181900	958779985	4775	4775	4775	4775	0
58	20231219	181800	958779985	4775	4775	4775	4775	0
59	20231219	181700	958779985	4775	4775	4775	4775	0
60	20231219	181600	958779985	4775	4775	4775	4775	0
61	20231219	181500	958779985	4775	4775	4775	4775	0
62	20231219	181400	958779985	4775	4775	4775	4775	6660
63	20231219	181300	958779985	4775	4775	4775	4775	0
64	20231219	181200	958779985	4775	4775	4775	4775	0
65	20231219	181100	958779985	4775	4775	4775	4775	0
66	20231219	181000	958779985	4775	4775	4775	4775	0
67	20231219	180900	958779985	4775	4775	4775	4775	0
68	20231219	180800	958779985	4775	4775	4775	4775	0
69	20231219	180700	958779985	4775	4775	4775	4775	0
70	20231219	180600	958779985	4775	4775	4775	4775	0
71	20231219	180500	958779985	4775	4775	4775	4775	0
72	20231219	180400	958779985	4775	4775	4775	4775	0
73	20231219	180300	958779985	4775	4775	4775	4775	0
74	20231219	180200	958779985	4775	4775	4775	4775	0
75	20231219	180100	958779985	4775	4775	4775	4775	0
76	20231219	180000	958779985	4775	4775	4775	4775	0
77	20231219	175900	958779985	4775	4775	4775	4775	0
78	20231219	175800	958779985	4775	4775	4775	4775	0
79	20231219	175700	958779985	4775	4775	4775	4775	0
80	20231219	175600	958779985	4775	4775	4775	4775	0
81	20231219	175500	958779985	4775	4775	4775	4775	0
82	20231219	175400	958779985	4775	4775	4775	4775	0
83	20231219	175300	958779985	4775	4775	4775	4775	0
84	20231219	175200	958779985	4775	4775	4775	4775	0
85	20231219	175100	958779985	4775	4775	4775	4775	0
86	20231219	175000	958779985	4775	4775	4775	4775	0
87	20231219	174900	958779985	4775	4775	4775	4775	0
88	20231219	174800	958779985	4775	4775	4775	4775	0
89	20231219	174700	958779985	4775	4775	4775	4775	0
90	20231219	174600	958779985	4775	4775	4775	4775	0
91	20231219	174500	958779985	4775	4775	4775	4775	0
92	20231219	174400	958779985	4775	4775	4775	4775	6660
93	20231219	174300	958779985	4775	4775	4775	4775	0
94	20231219	174200	958779985	4775	4775	4775	4775	0
95	20231219	174100	958779985	4775	4775	4775	4775	0
96	20231219	174000	958779985	4775	4775	4775	4775	0
97	20231219	173900	958779985	4775	4775	4775	4775	0
98	20231219	173800	958779985	4775	4775	4775	4775	0
99	20231219	173700	958779985	4775	4775	4775	4775	0
100	20231219	173600	958779985	4775	4775	4775	4775	0
101	20231219	173500	958779985	4775	4775	4775	4775	0
102	20231219	173400	958779985	4775	4775	4775	4775	0
103	20231219	173300	958779985	4775	4775	4775	4775	0
104	20231219	173200	958779985	4775	4775	4775	4775	0
105	20231219	173100	958779985	4775	4775	4775	4775	0
106	20231219	173000	958779985	4775	4775	4775	4775	0
107	20231219	172900	958779985	4775	4775	4775	4775	0
108	20231219	172800	958779985	4775	4775	4775	4775	0
109	20231219	172700	958779985	4775	4775	4775	4775	0
110	20231219	172600	958779985	4775	4775	4775	4775	0
111	20231219	172500	958779985	4775	4775	4775	4775	0
112	20231219	172400	958779985	4775	4775	4775	4775	0
113	20231219	172300	958779985	4775	4775	4775	4775	0
114	20231219	172200	958779985	4775	4775	4775	4775	0
115	20231219	172100	958779985	4775	4775	4775	4775	0
116	20231219	172000	958779985	4775	4775	4775	4775	0
117	20231219	171900	958779985	4775	4775	4775	4775	0
118	20231219	171800	958779985	4775	4775	4775	4775	0
119	20231219	171700	958779985	4775	4775	4775	4775	0
120	20231219	171600	958779985	4775	4775	4775	4775	0
121	20231219	171500	958779985	4775	4775	4775	4775	0
122	20231219	171400	958779985	4775	4775	4775	4775	6660
123	20231219	171300	958779985	4775	4775	4775	4775	0
124	20231219	171200	958779985	4775	4775	4775	4775	0
125	20231219	171100	958779985	4775	4775	4775	4775	0
126	20231219	171000	958779985	4775	4775	4775	4775	0
127	20231219	170900	958779985	4775	4775	4775	4775	0
128	20231219	170800	958779985	4775	4775	4775	4775	0
129	20231219	170700	958779985	4775	4775	4775	4775	0
130	20231219	170600	958779985	4775	4775	4775	4775	0
131	20231219	170500	958779985	4775	4775	4775	4775	0
132	20231219	170400	958779985	4775	4775	4775	4775	0
133	20231219	170300	958779985	4775	4775	4775	4775	0
134	20231219	170200	958779985	4775	4775	4775	4775	0
135	20231219	170100	958779985	4775	4775	4775	4775	0
136	20231219	170000	958779985	4775	4775	4775	4775	0
137	20231219	165900	958779985	4775	4775	4775	4775	0
138	20231219	165800	958779985	4775	4775	4775	4775	0
139	20231219	165700	958779985	4775	4775	4775	4775	0
140	20231219	165600	958779985	4775	4775	4775	4775	0
141	20231219	165500	958779985	4775	4775	4775	4775	0
142	20231219	165400	958779985	4775	4775	4775	4775	0
143	20231219	165300	958779985	4775	4775	4775	4775	0
144	20231219	165200	958779985	4775	4775	4775	4775	0
145	20231219	165100	958779985	4775	4775	4775	4775	0
146	20231219	165000	958779985	4775	4775	4775	4775	0
147	20231219	164900	958779985	4775	4775	4775	4775	0
148	20231219	164800	958779985	4775	4775	4775	4775	0
149	20231219	164700	958779985	4775	4775	4775	4775	0
150	20231219	164600	958779985	4775	4775	4775	4775	0
151	20231219	164500	958779985	4775	4775	4775	4775	0
152	20231219	164400	958779985	4775	4775	4775	4775	6660
153	20231219	164300	958779985	4775	4775	4775	4775	0
154	20231219	164200	958779985	4775	4775	4775	4775	0
155	20231219	164100	958779985	4775	4775	4775	4775	0
156	20231219	164000	958779985	4775	4775	4775	4775	0
157	20231219	163900	958779985	4775	4775	4775	4775	0
158	20231219	163800	958779985	4775	4775	4775	4775	0
159	20231219	163700	958779985	4775	4775	4775	4775	0
160	20231219	163600	958779985	4775	4775	4775	4775	0
161	20231219	163500	958779985	4775	4775	4775	4775	0
162	20231219	163400	958779985	4775	4775	4775	4775	0
163	20231219	163300	958779985	4775	4775	4775	4775	0
164	20231219	163200	958779985	4775	4775	4775	4775	0
165	20231219	163100	958779985	4775	4775	4775	4775	0
166	20231219	163000	958779985	4775	4775	4775	4775	0
167	20231219	162900	958779985	4775	4775	4775	4775	0
168	20231219	162800	958779985	4775	4775	4775	4775	0
169	20231219	162700	958779985	4775	4775	4775	4775	0
170	20231219	162600	958779985	4775	4775	4775	4775	0
171	20231219	162500	958779985	4775	4775	4775	4775	0
172	20231219	162400	958779985	4775	4775	4775	4775	0
173	20231219	162300	958779985	4775	4775	4775	4775	0
174	20231219	162200	958779985	4775	4775	4775	4775	0
175	20231219	162100	958779985	4775	4775	4775	4775	0
176	20231219	162000	958779985	4775	4775	4775	4775	0
177	20231219	161900	958779985	4775	4775	4775	4775	0
178	20231219	161800	958779985	4775	4775	4775	4775	0
179	20231219	161700	958779985	4775	4775	4775	4775	0
180	20231219	161600	958779985	4775	4775	4775	4775	0
181	20231219	161500	958779985	4775	4775	4775	4775	0
182	20231219	161400	958779985	4775	4775	4775	4775	6660
183	20231219	161300	958779985	4775	4775	4775	4775	0
184	20231219	161200	958779985	4775	4775	4775	4775	0
185	20231219	161100	958779985	4775	4775	4775	4775	0
186	20231219	161000	958779985	4775	4775	4775	4775	0
187	20231219	160900	958779985	4775	4775	4775	4775	0
188	20231219	160800	958779985	4775	4775	4775	4775	0
189	20231219	160700	958779985	4775	4775	4775	4775	0
190	20231219	160600	958779985	4775	4775	4775	4775	0
191	20231219	160500	958779985	4775	4775	4775	4775	0
192	20231219	160400	958779985	4775	4775	4775	4775	0
193	20231219	160300	958779985	4775	4775	4775	4775	0
194	20231219	160200	958779985	4775	4775	4775	4775	0
195	20231219	160100	958779985	4775	4775	4775	4775	0
196	20231219	160000	958779985	4775	4775	4775	4775	0
197	20231219	155900	958779985	4775	4775	4775	4775	0
198	20231219	155800	958779985	4775	4775	4775	4775	0
199	20231219	155700	958779985	4775	4775	4775	4775	0
200	20231219	155600	958779985	4775	4775	4775	4775	0
201	20231219	155500	958779985	4775	4775	4775	4775	0
202	20231219	155400	958779985	4775	4775	4775	4775	0
203	20231219	155300	958779985	4775	4775	4775	4775	0
204	20231219	155200	958779985	4775	4775	4775	4775	0
205	20231219	155100	958779985	4775	4775	4775	4775	0
206	20231219	155000	958779985	4775	4775	4775	4775	0
207	20231219	154900	958779985	4775	4775	4775	4775	0
208	20231219	154800	958779985	4775	4775	4775	4775	0
209	20231219	154700	958779985	4775	4775	4775	4775	0
210	20231219	154600	958779985	4775	4775	4775	4775	0
211	20231219	154500	958779985	4775	4775	4775	4775	0
212	20231219	154400	958779985	4775	4775	4775	4775	6660
213	20231219	154300	958779985	4775	4775	4775	4775	0
214	20231219	154200	958779985	4775	4775	4775	4775	0
215	20231219	154100	958779985	4775	4775	4775	4775	0
216	20231219	154000	958779985	4775	4775	4775	4775	0
217	20231219	153900	958779985	4775	4775	4775	4775	0
218	20231219	153800	958779985	4775	4775	4775	4775	0
219	20231219	153700	958779985	4775	4775	4775	4775	0
220	20231219	153600	958779985	4775	4775	4775	4775	0
221	20231219	153500	958779985	4775	4775	4775	4775	0
222	20231219	153400	958779985	4775	4775	4775	4775	0
223	20231219	153300	958779985	4775	4775	4775	4775	0
224	20231219	153200	958779985	4775	4775	4775	4775	0
225	20231219	153100	958779985	4775	4775	4775	4775	0
226	20231219	153000	958779985	4775	4775	4775	4775	6660
227	20231219	152900	926978485	4780	4780	4780	4780	0
228	20231219	152800	926978485	4780	4780	4780	4780	0
229	20231219	152700	926978485	4780	4780	4780	4780	0
230	20231219	152600	926978485	4780	4780	4780	4780	0
231	20231219	152500	926978485	4780	4780	4780	4780	0
232	20231219	152400	926978485	4780	4780	4780	4780	0
233	20231219	152300	926978485	4780	4780	4780	4780	0
234	20231219	152200	926978485	4780	4780	4780	4780	0
235	20231219	152100	926978485	4780	4780	4780	4780	0
236	20231219	152000	926978485	4780	4780	4780	4780	0
237	20231219	151900	926978485	4780	4780	4785	4780	3117
238	20231219	151800	912077425	4785	4780	4785	4780	791
239	20231219	151700	908292990	4780	4780	4780	4780	0
240	20231219	151600	908292990	4780	4790	4790	4780	486
241	20231219	151500	905969900	4785	4780	4785	4775	1866
242	20231219	151400	897046990	4780	4780	4780	4775	1692
243	20231219	151300	888962235	4775	4775	4775	4775	40
244	20231219	151200	888771235	4775	4775	4780	4775	850
245	20231219	151100	884711445	4775	4775	4775	4775	2
246	20231219	151000	884701895	4775	4775	4775	4775	1000
247	20231219	150900	879926895	4775	4785	4785	4775	358
248	20231219	150800	878217135	4785	4785	4785	4785	33
249	20231219	150700	878059230	4775	4780	4785	4775	461
250	20231219	150600	875855790	4785	4785	4785	4785	2
251	20231219	150500	875846220	4785	4780	4785	4775	1941
252	20231219	150400	866575425	4780	4790	4790	4780	339
253	20231219	150300	864952055	4790	4790	4790	4790	0
254	20231219	150200	864952055	4790	4790	4790	4790	130
255	20231219	150100	864329355	4790	4790	4790	4790	10
256	20231219	150000	864281455	4790	4785	4790	4775	2570
257	20231219	145900	851998540	4775	4775	4775	4775	0
258	20231219	145800	851998540	4775	4780	4785	4775	2249
259	20231219	145700	841247805	4780	4780	4780	4780	138
260	20231219	145600	840588165	4775	4780	4780	4775	242
261	20231219	145500	839431995	4780	4780	4780	4780	81
262	20231219	145400	839044815	4780	4780	4780	4780	221
263	20231219	145300	837988435	4775	4780	4780	4775	255
264	20231219	145200	836770785	4780	4780	4780	4780	5
265	20231219	145100	836746885	4780	4775	4780	4775	81
266	20231219	145000	836360105	4780	4780	4780	4780	0
267	20231219	144900	836360105	4780	4780	4780	4775	4
268	20231219	144800	836340990	4775	4775	4775	4775	5
269	20231219	144700	836317115	4775	4775	4775	4775	250
270	20231219	144600	835123365	4775	4775	4775	4775	0
271	20231219	144500	835123365	4775	4775	4775	4775	0
272	20231219	144400	835123365	4775	4785	4785	4775	212
273	20231219	144300	834110405	4780	4785	4785	4780	881
274	20231219	144200	829899205	4785	4785	4785	4785	4
275	20231219	144100	829880065	4785	4785	4785	4785	2
276	20231219	144000	829870495	4780	4780	4780	4780	60
277	20231219	143900	829583695	4785	4785	4785	4785	0
278	20231219	143800	829583695	4785	4785	4785	4785	0
279	20231219	143700	829583695	4785	4785	4785	4785	234
280	20231219	143600	828464005	4785	4785	4785	4785	1772
281	20231219	143500	819984985	4785	4785	4785	4775	1268
282	20231219	143400	813926880	4785	4785	4785	4785	53
283	20231219	143300	813673275	4785	4785	4785	4785	4
284	20231219	143200	813654135	4785	4785	4785	4785	0
285	20231219	143100	813654135	4785	4785	4790	4785	467
286	20231219	143000	811417455	4780	4780	4780	4780	75
287	20231219	142900	811058955	4785	4785	4785	4785	1100
288	20231219	142800	805795455	4785	4785	4785	4785	0
289	20231219	142700	805795455	4785	4780	4785	4780	112
290	20231219	142600	805259595	4780	4780	4780	4780	92
291	20231219	142500	804819835	4780	4780	4780	4780	709
292	20231219	142400	801430815	4780	4780	4780	4780	217
293	20231219	142300	800393555	4780	4780	4780	4780	0
294	20231219	142200	800393555	4780	4780	4780	4780	21
295	20231219	142100	800293175	4780	4780	4780	4780	0
296	20231219	142000	800293175	4780	4785	4785	4780	1270
297	20231219	141900	794218215	4785	4785	4785	4785	363
298	20231219	141800	792481260	4785	4785	4785	4785	11
299	20231219	141700	792428625	4785	4785	4785	4785	0
300	20231219	141600	792428625	4785	4785	4785	4785	0
301	20231219	141500	792428625	4785	4785	4785	4785	0
302	20231219	141400	792428625	4785	4790	4790	4785	115
303	20231219	141300	791878275	4785	4785	4785	4785	108
304	20231219	141200	791361495	4785	4785	4785	4785	0
305	20231219	141100	791361495	4785	4785	4785	4785	10
306	20231219	141000	791313645	4785	4785	4785	4785	50
307	20231219	140900	791074395	4785	4785	4785	4785	53
308	20231219	140800	790820790	4785	4785	4785	4785	126
309	20231219	140700	790217880	4790	4790	4790	4790	20
310	20231219	140600	790122080	4790	4790	4790	4790	0
311	20231219	140500	790122080	4790	4785	4790	4785	30
312	20231219	140400	789978430	4785	4785	4785	4785	39
313	20231219	140300	789791815	4785	4785	4785	4785	50
314	20231219	140200	789552565	4790	4790	4790	4790	0
315	20231219	140100	789552565	4790	4790	4790	4790	102
316	20231219	140000	789063985	4790	4790	4790	4790	28
317	20231219	135900	788929865	4790	4790	4790	4790	5
318	20231219	135800	788905915	4785	4785	4785	4785	0
319	20231219	135700	788905915	4785	4785	4785	4785	312
320	20231219	135600	787412995	4790	4790	4790	4790	0
321	20231219	135500	787412995	4790	4790	4790	4790	50
322	20231219	135400	787173495	4790	4790	4790	4790	10
323	20231219	135300	787125595	4790	4790	4790	4790	453
324	20231219	135200	784955725	4790	4790	4790	4790	50
325	20231219	135100	784716225	4795	4795	4795	4795	10
326	20231219	135000	784668275	4795	4795	4795	4795	0
327	20231219	134900	784668275	4795	4795	4795	4795	100
328	20231219	134800	784188775	4795	4795	4795	4795	9
329	20231219	134700	784145620	4795	4795	4795	4795	155
330	20231219	134600	783402395	4795	4795	4795	4795	20
331	20231219	134500	783306495	4800	4800	4800	4800	0
332	20231219	134400	783306495	4800	4790	4800	4790	48
333	20231219	134300	783076545	4790	4790	4790	4790	1
334	20231219	134200	783071755	4800	4800	4800	4800	310
335	20231219	134100	781583755	4800	4800	4800	4800	1
336	20231219	134000	781578955	4790	4790	4790	4790	0
337	20231219	133900	781578955	4790	4795	4795	4790	229
338	20231219	133800	780482030	4795	4790	4795	4790	867
339	20231219	133700	776327265	4785	4790	4790	4785	207
340	20231219	133600	775336180	4790	4790	4790	4790	0
341	20231219	133500	775336180	4790	4790	4790	4790	574
342	20231219	133400	772586720	4785	4785	4785	4785	160
343	20231219	133300	771821120	4780	4785	4785	4780	142
344	20231219	133200	771142355	4790	4790	4790	4790	0
345	20231219	133100	771142355	4790	4790	4790	4790	0
346	20231219	133000	771142355	4790	4790	4790	4790	1
347	20231219	132900	771137565	4790	4790	4790	4790	207
348	20231219	132800	770146035	4790	4790	4790	4790	0
349	20231219	132700	770146035	4790	4790	4790	4790	3
350	20231219	132600	770131665	4780	4780	4780	4780	0
351	20231219	132500	770131665	4780	4780	4780	4780	1592
352	20231219	132400	762521905	4780	4780	4780	4780	0
353	20231219	132300	762521905	4780	4780	4780	4780	503
354	20231219	132200	760117565	4780	4780	4780	4780	0
355	20231219	132100	760117565	4780	4780	4780	4780	992
356	20231219	132000	755375805	4780	4785	4785	4780	213
357	20231219	131900	754357375	4780	4780	4780	4780	790
358	20231219	131800	750581175	4780	4785	4785	4780	409
359	20231219	131700	748625905	4790	4790	4790	4790	200
360	20231219	131600	747667905	4780	4780	4780	4780	188
361	20231219	131500	746769265	4780	4780	4780	4780	0
362	20231219	131400	746769265	4780	4785	4785	4775	2041
363	20231219	131300	737015820	4790	4790	4790	4790	0
364	20231219	131200	737015820	4790	4790	4790	4790	0
365	20231219	131100	737015820	4790	4790	4790	4790	18
366	20231219	131000	736929600	4785	4785	4785	4785	1
367	20231219	130900	736924815	4790	4790	4790	4790	12
368	20231219	130800	736867335	4790	4790	4790	4790	0
369	20231219	130700	736867335	4790	4790	4790	4790	0
370	20231219	130600	736867335	4790	4790	4790	4790	3
371	20231219	130500	736852965	4790	4790	4790	4790	10
372	20231219	130400	736805065	4790	4790	4790	4790	40
373	20231219	130300	736613465	4785	4785	4785	4785	0
374	20231219	130200	736613465	4785	4785	4785	4785	81
375	20231219	130100	736225880	4780	4780	4780	4780	0
376	20231219	130000	736225880	4780	4780	4780	4780	0
377	20231219	125900	736225880	4780	4780	4780	4780	189
378	20231219	125800	735322460	4780	4780	4780	4780	543
379	20231219	125700	732726920	4785	4790	4790	4785	736
380	20231219	125600	729205135	4790	4785	4790	4785	158
381	20231219	125500	728448605	4790	4790	4790	4790	0
382	20231219	125400	728448605	4790	4790	4790	4790	3
383	20231219	125300	728434235	4790	4790	4790	4790	5
384	20231219	125200	728410285	4785	4785	4785	4785	258
385	20231219	125100	727175755	4785	4785	4785	4785	30
386	20231219	125000	727032205	4785	4785	4785	4785	0
387	20231219	124900	727032205	4785	4785	4785	4785	0
388	20231219	124800	727032205	4785	4780	4785	4780	3
389	20231219	124700	727017860	4785	4785	4785	4780	12
390	20231219	124600	726960490	4785	4785	4785	4785	100
391	20231219	124500	726481990	4785	4785	4785	4785	2
392	20231219	124400	726472420	4780	4780	4780	4780	0
393	20231219	124300	726472420	4780	4780	4780	4780	0
394	20231219	124200	726472420	4780	4780	4780	4780	0
395	20231219	124100	726472420	4780	4780	4780	4780	10
396	20231219	124000	726424620	4780	4780	4780	4780	50
397	20231219	123900	726185620	4780	4780	4780	4780	0
398	20231219	123800	726185620	4780	4780	4780	4780	0
399	20231219	123700	726185620	4780	4780	4785	4780	126
400	20231219	123600	725583240	4785	4785	4785	4785	0
401	20231219	123500	725583240	4785	4780	4785	4780	101
402	20231219	123400	725100455	4780	4780	4780	4780	10
403	20231219	123300	725052655	4780	4780	4780	4780	0
404	20231219	123200	725052655	4780	4780	4780	4780	100
405	20231219	123100	724574655	4775	4775	4775	4775	1
406	20231219	123000	724569880	4775	4785	4785	4775	159
407	20231219	122900	723810145	4780	4780	4780	4780	0
408	20231219	122800	723810145	4780	4780	4780	4780	100
409	20231219	122700	723332145	4775	4775	4775	4775	0
410	20231219	122600	723332145	4775	4775	4775	4775	0
411	20231219	122500	723332145	4775	4775	4775	4775	199
412	20231219	122400	722381920	4775	4780	4780	4775	750
413	20231219	122300	718800545	4780	4780	4780	4780	0
414	20231219	122200	718800545	4780	4780	4780	4780	200
415	20231219	122100	717844545	4780	4780	4780	4780	5
416	20231219	122000	717820645	4785	4785	4785	4785	30
417	20231219	121900	717677095	4780	4780	4780	4780	0
418	20231219	121800	717677095	4780	4780	4780	4780	150
419	20231219	121700	716960095	4780	4780	4780	4780	1290
420	20231219	121600	710793895	4780	4780	4780	4780	0
421	20231219	121500	710793895	4780	4780	4780	4780	230
422	20231219	121400	709694495	4780	4780	4780	4780	10
423	20231219	121300	709646695	4780	4780	4780	4780	1
424	20231219	121200	709641915	4780	4780	4780	4780	433
425	20231219	121100	707572175	4780	4780	4780	4780	0
426	20231219	121000	707572175	4780	4780	4780	4780	0
427	20231219	120900	707572175	4780	4780	4780	4780	0
428	20231219	120800	707572175	4780	4780	4780	4780	20
429	20231219	120700	707476575	4780	4780	4780	4780	0
430	20231219	120600	707476575	4780	4780	4780	4780	0
431	20231219	120500	707476575	4780	4780	4780	4780	29
432	20231219	120400	707337955	4780	4780	4780	4780	125
433	20231219	120300	706740455	4780	4780	4780	4775	962
434	20231219	120200	702142885	4780	4780	4780	4775	1284
435	20231219	120100	696010365	4780	4775	4780	4775	24
436	20231219	120000	695895755	4775	4780	4780	4775	716
437	20231219	115900	692476765	4780	4780	4780	4780	9
438	20231219	115800	692433745	4775	4775	4775	4775	49
439	20231219	115700	692199770	4775	4775	4775	4775	10
440	20231219	115600	692152020	4775	4775	4775	4775	1
441	20231219	115500	692147245	4775	4775	4775	4775	41
442	20231219	115400	691951470	4775	4775	4775	4775	62
443	20231219	115300	691655420	4775	4775	4775	4775	0
444	20231219	115200	691655420	4775	4775	4775	4775	55
445	20231219	115100	691392795	4780	4780	4780	4780	100
446	20231219	115000	690914795	4780	4780	4780	4780	0
447	20231219	114900	690914795	4780	4780	4780	4780	2
448	20231219	114800	690905235	4770	4770	4770	4770	0
449	20231219	114700	690905235	4770	4770	4770	4770	0
450	20231219	114600	690905235	4770	4785	4785	4770	6
451	20231219	114500	690876555	4770	4770	4770	4770	50
452	20231219	114400	690638055	4765	4775	4775	4765	4223
453	20231219	114300	670496740	4775	4795	4795	4775	2249
454	20231219	114200	659742155	4795	4795	4795	4795	3
455	20231219	114100	659727770	4795	4795	4795	4795	20
456	20231219	114000	659631870	4795	4795	4795	4795	101
457	20231219	113900	659147575	4790	4790	4790	4790	118
458	20231219	113800	658582355	4790	4790	4790	4790	3
459	20231219	113700	658567985	4780	4780	4780	4780	155
460	20231219	113600	657827085	4795	4785	4795	4780	947
461	20231219	113500	653298735	4785	4790	4790	4785	1500
462	20231219	113400	646120820	4790	4795	4795	4790	201
463	20231219	113300	645158025	4795	4795	4800	4795	404
464	20231219	113200	643220830	4800	4805	4805	4800	61
465	20231219	113100	642927980	4805	4805	4805	4805	5
466	20231219	113000	642903955	4800	4800	4800	4795	149
467	20231219	112900	642188900	4800	4805	4805	4800	318
468	20231219	112800	640662465	4805	4805	4805	4805	208
469	20231219	112700	639663025	4805	4805	4805	4805	1559
470	20231219	112600	632172030	4805	4805	4805	4805	18
471	20231219	112500	632085540	4805	4800	4805	4795	3660
472	20231219	112400	614513405	4795	4795	4795	4795	2234
473	20231219	112300	603801375	4795	4795	4795	4790	44
474	20231219	112200	603590445	4795	4790	4795	4790	232
475	20231219	112100	602479115	4790	4790	4790	4790	13
476	20231219	112000	602416845	4790	4795	4795	4790	133
477	20231219	111900	601779765	4790	4795	4795	4790	107
478	20231219	111800	601267185	4790	4790	4790	4785	114
479	20231219	111700	600721275	4790	4785	4790	4785	473
480	20231219	111600	598457935	4785	4785	4790	4785	1778
481	20231219	111500	589950195	4790	4790	4790	4785	115
482	20231219	111400	589399350	4790	4790	4790	4790	23
483	20231219	111300	589289180	4795	4790	4795	4785	314
484	20231219	111200	587785610	4790	4785	4790	4785	346
485	20231219	111100	586128420	4790	4790	4790	4790	225
486	20231219	111000	585050670	4795	4795	4795	4795	1
487	20231219	110900	585045875	4790	4790	4790	4785	602
488	20231219	110800	582162795	4790	4790	4790	4785	590
489	20231219	110700	579338905	4785	4780	4785	4780	1257
490	20231219	110600	573324745	4785	4780	4785	4780	229
491	20231219	110500	572228990	4780	4780	4780	4780	0
492	20231219	110400	572228990	4780	4780	4780	4775	44
493	20231219	110300	572018870	4780	4765	4785	4765	6575
494	20231219	110200	540663060	4765	4765	4765	4760	98
495	20231219	110100	540196290	4765	4765	4765	4765	31
496	20231219	110000	540048575	4765	4760	4765	4760	290
497	20231219	105900	538667645	4765	4765	4765	4765	4
498	20231219	105800	538648585	4765	4765	4765	4765	42
499	20231219	105700	538448455	4760	4760	4760	4760	215
500	20231219	105600	537425055	4760	4765	4765	4760	330
501	20231219	105500	535853785	4765	4760	4765	4760	2
502	20231219	105400	535844260	4765	4765	4765	4765	2
503	20231219	105300	535834730	4760	4755	4760	4755	147
504	20231219	105200	535135015	4755	4760	4760	4755	355
505	20231219	105100	533445220	4765	4765	4765	4765	5
506	20231219	105000	533421395	4765	4765	4765	4765	5
507	20231219	104900	533397570	4760	4760	4760	4760	0
508	20231219	104800	533397570	4760	4760	4760	4760	178
509	20231219	104700	532550290	4760	4760	4760	4760	350
510	20231219	104600	530884290	4760	4760	4760	4760	173
511	20231219	104500	530060810	4765	4765	4765	4765	0
512	20231219	104400	530060810	4765	4765	4765	4765	21
513	20231219	104300	529960745	4760	4760	4760	4760	0
514	20231219	104200	529960745	4760	4760	4760	4760	70
515	20231219	104100	529627545	4760	4760	4760	4760	148
516	20231219	104000	528923065	4760	4760	4760	4760	1852
517	20231219	103900	520107545	4765	4765	4765	4760	221
518	20231219	103800	519055480	4760	4765	4765	4760	208
519	20231219	103700	518064860	4765	4765	4765	4765	10
520	20231219	103600	518017210	4765	4765	4765	4765	10
521	20231219	103500	517969560	4765	4760	4765	4760	137
522	20231219	103400	517317435	4760	4760	4760	4760	2373
523	20231219	103300	506021955	4760	4760	4760	4760	1093
524	20231219	103200	500819275	4765	4765	4765	4765	18
525	20231219	103100	500733505	4765	4765	4765	4760	142
526	20231219	103000	500057530	4765	4765	4770	4760	352
527	20231219	102900	498381445	4765	4765	4765	4765	514
528	20231219	102800	495932235	4770	4775	4775	4770	7
529	20231219	102700	495898835	4775	4770	4775	4770	111
530	20231219	102600	495369060	4770	4770	4770	4770	100
531	20231219	102500	494892060	4770	4770	4770	4770	0
532	20231219	102400	494892060	4770	4760	4770	4760	31
533	20231219	102300	494744490	4770	4765	4770	4760	57
534	20231219	102200	494473000	4770	4770	4770	4770	20
535	20231219	102100	494377600	4770	4770	4770	4770	20
536	20231219	102000	494282200	4770	4770	4770	4770	22
537	20231219	101900	494177260	4770	4765	4770	4760	154
538	20231219	101800	493443930	4765	4755	4765	4755	2903
539	20231219	101700	479640135	4765	4760	4765	4760	1008
540	20231219	101600	474842050	4770	4770	4770	4770	0
541	20231219	101500	474842050	4770	4760	4770	4755	1675
542	20231219	101400	466870545	4770	4770	4770	4770	4
543	20231219	101300	466851465	4770	4775	4775	4760	1012
544	20231219	101200	462034175	4780	4770	4780	4760	1265
545	20231219	101100	456012150	4775	4770	4785	4770	345
546	20231219	101000	454362785	4770	4765	4770	4765	286
547	20231219	100900	452999965	4765	4765	4765	4765	731
548	20231219	100800	449516750	4765	4760	4765	4755	1151
549	20231219	100700	444040290	4765	4760	4765	4760	14
550	20231219	100600	443973595	4765	4760	4765	4760	362
551	20231219	100500	442250365	4765	4765	4765	4760	500
552	20231219	100400	439870355	4765	4765	4765	4765	316
553	20231219	100300	438364615	4765	4760	4765	4760	145
554	20231219	100200	437674055	4765	4760	4765	4755	298
555	20231219	100100	436255495	4760	4765	4765	4760	209
556	20231219	100000	435260650	4765	4760	4765	4750	6726
557	20231219	095900	403285745	4760	4765	4765	4760	313
558	20231219	095800	401795815	4765	4765	4765	4760	520
559	20231219	095700	399319325	4760	4780	4780	4755	8135
560	20231219	095600	360585540	4780	4785	4790	4770	3576
561	20231219	095500	343524210	4795	4795	4795	4780	1442
562	20231219	095400	336626880	4795	4800	4800	4795	12
563	20231219	095300	336569290	4800	4795	4800	4790	197
564	20231219	095200	335625540	4795	4795	4800	4795	22
565	20231219	095100	335520045	4805	4800	4805	4800	52
566	20231219	095000	335270440	4790	4790	4800	4790	103
567	20231219	094900	334776940	4800	4800	4805	4800	451
568	20231219	094800	332612135	4800	4800	4800	4800	7
569	20231219	094700	332578535	4805	4800	4805	4800	221
570	20231219	094600	331517730	4805	4790	4805	4785	1149
571	20231219	094500	326017185	4805	4800	4805	4800	512
572	20231219	094400	323559530	4800	4800	4800	4790	51
573	20231219	094300	323315145	4805	4785	4805	4785	448
574	20231219	094200	321171205	4785	4780	4785	4780	233
575	20231219	094100	320057300	4785	4780	4785	4780	274
576	20231219	094000	318747445	4780	4780	4780	4775	452
577	20231219	093900	316588450	4780	4785	4785	4775	115
578	20231219	093800	316039245	4785	4780	4785	4780	105
579	20231219	093700	315537310	4780	4785	4785	4765	1047
580	20231219	093600	310546610	4770	4795	4795	4765	1852
581	20231219	093500	301707020	4785	4790	4805	4785	1263
582	20231219	093400	295648075	4790	4775	4790	4775	556
583	20231219	093300	292988425	4775	4770	4775	4765	831
584	20231219	093200	289024485	4765	4770	4770	4765	538
585	20231219	093100	286460315	4770	4765	4770	4765	1030
586	20231219	093000	281550475	4765	4765	4775	4760	278
587	20231219	092900	280226020	4775	4780	4780	4765	610
588	20231219	092800	277318570	4765	4775	4775	4765	832
589	20231219	092700	273353790	4775	4775	4775	4765	1996
590	20231219	092600	263832765	4775	4765	4785	4765	174
591	20231219	092500	263002445	4775	4770	4775	4770	1415
592	20231219	092400	256252575	4770	4770	4770	4770	1001
593	20231219	092300	251477805	4770	4770	4775	4760	2084
594	20231219	092200	241545825	4770	4780	4780	4770	807
595	20231219	092100	237695455	4790	4790	4790	4770	715
596	20231219	092000	234283430	4770	4770	4770	4765	723
597	20231219	091900	230837285	4770	4765	4770	4750	4473
598	20231219	091800	209563010	4765	4785	4800	4765	5386
599	20231219	091700	183868985	4785	4790	4790	4785	228
600	20231219	091600	182777490	4800	4795	4800	4790	381
601	20231219	091500	180949490	4800	4785	4800	4785	409
602	20231219	091400	178992370	4775	4785	4795	4760	5967
603	20231219	091300	150515200	4785	4810	4815	4785	8747
604	20231219	091200	108526095	4815	4815	4815	4810	2124
605	20231219	091100	98309295	4815	4835	4835	4815	2892
606	20231219	091000	84364475	4845	4835	4845	4830	698
607	20231219	090900	80992745	4835	4840	4840	4835	380
608	20231219	090800	79154380	4855	4845	4855	4840	173
609	20231219	090700	78315990	4850	4855	4855	4845	159
610	20231219	090600	77545015	4855	4860	4860	4850	69
611	20231219	090500	77210205	4860	4860	4870	4860	1105
612	20231219	090400	71839295	4870	4875	4875	4860	1224
613	20231219	090300	65883385	4875	4870	4880	4870	540
614	20231219	090200	63253285	4880	4870	4890	4870	19
615	20231219	090100	63160710	4890	4895	4900	4860	3115
616	20231219	090000	47975300	4895	4865	4900	4865	9860