KissMeData/105740/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	200600	1213709590	9230	9230	9230	9230	1785
3	20231220	200500	1213709590	9230	9230	9230	9230	0
4	20231220	200400	1213709590	9230	9230	9230	9230	0
5	20231220	200300	1213709590	9230	9230	9230	9230	0
6	20231220	200200	1213709590	9230	9230	9230	9230	0
7	20231220	200100	1213709590	9230	9230	9230	9230	0
8	20231220	200000	1213709590	9230	9230	9230	9230	0
9	20231220	195900	1213709590	9230	9230	9230	9230	0
10	20231220	195800	1213709590	9230	9230	9230	9230	0
11	20231220	195700	1213709590	9230	9230	9230	9230	0
12	20231220	195600	1213709590	9230	9230	9230	9230	0
13	20231220	195500	1213709590	9230	9230	9230	9230	0
14	20231220	195400	1213709590	9230	9230	9230	9230	0
15	20231220	195300	1213709590	9230	9230	9230	9230	0
16	20231220	195200	1213709590	9230	9230	9230	9230	0
17	20231220	195100	1213709590	9230	9230	9230	9230	0
18	20231220	195000	1213709590	9230	9230	9230	9230	0
19	20231220	194900	1213709590	9230	9230	9230	9230	0
20	20231220	194800	1213709590	9230	9230	9230	9230	0
21	20231220	194700	1213709590	9230	9230	9230	9230	0
22	20231220	194600	1213709590	9230	9230	9230	9230	0
23	20231220	194500	1213709590	9230	9230	9230	9230	0
24	20231220	194400	1213709590	9230	9230	9230	9230	0
25	20231220	194300	1213709590	9230	9230	9230	9230	0
26	20231220	194200	1213709590	9230	9230	9230	9230	0
27	20231220	194100	1213709590	9230	9230	9230	9230	0
28	20231220	194000	1213709590	9230	9230	9230	9230	0
29	20231220	193900	1213709590	9230	9230	9230	9230	0
30	20231220	193800	1213709590	9230	9230	9230	9230	0
31	20231220	193700	1213709590	9230	9230	9230	9230	0
32	20231220	193600	1213709590	9230	9230	9230	9230	1785
33	20231220	193500	1213709590	9230	9230	9230	9230	0
34	20231220	193400	1213709590	9230	9230	9230	9230	0
35	20231220	193300	1213709590	9230	9230	9230	9230	0
36	20231220	193200	1213709590	9230	9230	9230	9230	0
37	20231220	193100	1213709590	9230	9230	9230	9230	0
38	20231220	193000	1213709590	9230	9230	9230	9230	0
39	20231220	192900	1213709590	9230	9230	9230	9230	0
40	20231220	192800	1213709590	9230	9230	9230	9230	0
41	20231220	192700	1213709590	9230	9230	9230	9230	0
42	20231220	192600	1213709590	9230	9230	9230	9230	0
43	20231220	192500	1213709590	9230	9230	9230	9230	0
44	20231220	192400	1213709590	9230	9230	9230	9230	0
45	20231220	192300	1213709590	9230	9230	9230	9230	0
46	20231220	192200	1213709590	9230	9230	9230	9230	0
47	20231220	192100	1213709590	9230	9230	9230	9230	0
48	20231220	192000	1213709590	9230	9230	9230	9230	0
49	20231220	191900	1213709590	9230	9230	9230	9230	0
50	20231220	191800	1213709590	9230	9230	9230	9230	0
51	20231220	191700	1213709590	9230	9230	9230	9230	0
52	20231220	191600	1213709590	9230	9230	9230	9230	0
53	20231220	191500	1213709590	9230	9230	9230	9230	0
54	20231220	191400	1213709590	9230	9230	9230	9230	0
55	20231220	191300	1213709590	9230	9230	9230	9230	0
56	20231220	191200	1213709590	9230	9230	9230	9230	0
57	20231220	191100	1213709590	9230	9230	9230	9230	0
58	20231220	191000	1213709590	9230	9230	9230	9230	0
59	20231220	190900	1213709590	9230	9230	9230	9230	0
60	20231220	190800	1213709590	9230	9230	9230	9230	0
61	20231220	190700	1213709590	9230	9230	9230	9230	0
62	20231220	190600	1213709590	9230	9230	9230	9230	1785
63	20231220	190500	1213709590	9230	9230	9230	9230	0
64	20231220	190400	1213709590	9230	9230	9230	9230	0
65	20231220	190300	1213709590	9230	9230	9230	9230	0
66	20231220	190200	1213709590	9230	9230	9230	9230	0
67	20231220	190100	1213709590	9230	9230	9230	9230	0
68	20231220	190000	1213709590	9230	9230	9230	9230	0
69	20231220	185900	1213709590	9230	9230	9230	9230	0
70	20231220	185800	1213709590	9230	9230	9230	9230	0
71	20231220	185700	1213709590	9230	9230	9230	9230	0
72	20231220	185600	1213709590	9230	9230	9230	9230	0
73	20231220	185500	1213709590	9230	9230	9230	9230	0
74	20231220	185400	1213709590	9230	9230	9230	9230	0
75	20231220	185300	1213709590	9230	9230	9230	9230	0
76	20231220	185200	1213709590	9230	9230	9230	9230	0
77	20231220	185100	1213709590	9230	9230	9230	9230	0
78	20231220	185000	1213709590	9230	9230	9230	9230	0
79	20231220	184900	1213709590	9230	9230	9230	9230	0
80	20231220	184800	1213709590	9230	9230	9230	9230	0
81	20231220	184700	1213709590	9230	9230	9230	9230	0
82	20231220	184600	1213709590	9230	9230	9230	9230	0
83	20231220	184500	1213709590	9230	9230	9230	9230	0
84	20231220	184400	1213709590	9230	9230	9230	9230	0
85	20231220	184300	1213709590	9230	9230	9230	9230	0
86	20231220	184200	1213709590	9230	9230	9230	9230	0
87	20231220	184100	1213709590	9230	9230	9230	9230	0
88	20231220	184000	1213709590	9230	9230	9230	9230	0
89	20231220	183900	1213709590	9230	9230	9230	9230	0
90	20231220	183800	1213709590	9230	9230	9230	9230	0
91	20231220	183700	1213709590	9230	9230	9230	9230	0
92	20231220	183600	1213709590	9230	9230	9230	9230	1785
93	20231220	183500	1213709590	9230	9230	9230	9230	0
94	20231220	183400	1213709590	9230	9230	9230	9230	0
95	20231220	183300	1213709590	9230	9230	9230	9230	0
96	20231220	183200	1213709590	9230	9230	9230	9230	0
97	20231220	183100	1213709590	9230	9230	9230	9230	0
98	20231220	183000	1213709590	9230	9230	9230	9230	0
99	20231220	182900	1213709590	9230	9230	9230	9230	0
100	20231220	182800	1213709590	9230	9230	9230	9230	0
101	20231220	182700	1213709590	9230	9230	9230	9230	0
102	20231220	182600	1213709590	9230	9230	9230	9230	0
103	20231220	182500	1213709590	9230	9230	9230	9230	0
104	20231220	182400	1213709590	9230	9230	9230	9230	0
105	20231220	182300	1213709590	9230	9230	9230	9230	0
106	20231220	182200	1213709590	9230	9230	9230	9230	0
107	20231220	182100	1213709590	9230	9230	9230	9230	0
108	20231220	182000	1213709590	9230	9230	9230	9230	0
109	20231220	181900	1213709590	9230	9230	9230	9230	0
110	20231220	181800	1213709590	9230	9230	9230	9230	0
111	20231220	181700	1213709590	9230	9230	9230	9230	0
112	20231220	181600	1213709590	9230	9230	9230	9230	0
113	20231220	181500	1213709590	9230	9230	9230	9230	0
114	20231220	181400	1213709590	9230	9230	9230	9230	0
115	20231220	181300	1213709590	9230	9230	9230	9230	0
116	20231220	181200	1213709590	9230	9230	9230	9230	0
117	20231220	181100	1213709590	9230	9230	9230	9230	0
118	20231220	181000	1213709590	9230	9230	9230	9230	0
119	20231220	180900	1213709590	9230	9230	9230	9230	0
120	20231220	180800	1213709590	9230	9230	9230	9230	0
121	20231220	180700	1213709590	9230	9230	9230	9230	0
122	20231220	180600	1213709590	9230	9230	9230	9230	1785
123	20231220	180500	1213709590	9230	9230	9230	9230	0
124	20231220	180400	1213709590	9230	9230	9230	9230	0
125	20231220	180300	1213709590	9230	9230	9230	9230	0
126	20231220	180200	1213709590	9230	9230	9230	9230	0
127	20231220	180100	1213709590	9230	9230	9230	9230	0
128	20231220	180000	1213709590	9230	9230	9230	9230	0
129	20231220	175900	1213709590	9230	9230	9230	9230	0
130	20231220	175800	1213709590	9230	9230	9230	9230	0
131	20231220	175700	1213709590	9230	9230	9230	9230	0
132	20231220	175600	1213709590	9230	9230	9230	9230	0
133	20231220	175500	1213709590	9230	9230	9230	9230	0
134	20231220	175400	1213709590	9230	9230	9230	9230	0
135	20231220	175300	1213709590	9230	9230	9230	9230	0
136	20231220	175200	1213709590	9230	9230	9230	9230	0
137	20231220	175100	1213709590	9230	9230	9230	9230	0
138	20231220	175000	1213709590	9230	9230	9230	9230	0
139	20231220	174900	1213709590	9230	9230	9230	9230	0
140	20231220	174800	1213709590	9230	9230	9230	9230	0
141	20231220	174700	1213709590	9230	9230	9230	9230	0
142	20231220	174600	1213709590	9230	9230	9230	9230	0
143	20231220	174500	1213709590	9230	9230	9230	9230	0
144	20231220	174400	1213709590	9230	9230	9230	9230	0
145	20231220	174300	1213709590	9230	9230	9230	9230	0
146	20231220	174200	1213709590	9230	9230	9230	9230	0
147	20231220	174100	1213709590	9230	9230	9230	9230	0
148	20231220	174000	1213709590	9230	9230	9230	9230	0
149	20231220	173900	1213709590	9230	9230	9230	9230	0
150	20231220	173800	1213709590	9230	9230	9230	9230	0
151	20231220	173700	1213709590	9230	9230	9230	9230	0
152	20231220	173600	1213709590	9230	9230	9230	9230	1785
153	20231220	173500	1213709590	9230	9230	9230	9230	0
154	20231220	173400	1213709590	9230	9230	9230	9230	0
155	20231220	173300	1213709590	9230	9230	9230	9230	0
156	20231220	173200	1213709590	9230	9230	9230	9230	0
157	20231220	173100	1213709590	9230	9230	9230	9230	0
158	20231220	173000	1213709590	9230	9230	9230	9230	0
159	20231220	172900	1213709590	9230	9230	9230	9230	0
160	20231220	172800	1213709590	9230	9230	9230	9230	0
161	20231220	172700	1213709590	9230	9230	9230	9230	0
162	20231220	172600	1213709590	9230	9230	9230	9230	0
163	20231220	172500	1213709590	9230	9230	9230	9230	0
164	20231220	172400	1213709590	9230	9230	9230	9230	0
165	20231220	172300	1213709590	9230	9230	9230	9230	0
166	20231220	172200	1213709590	9230	9230	9230	9230	0
167	20231220	172100	1213709590	9230	9230	9230	9230	0
168	20231220	172000	1213709590	9230	9230	9230	9230	0
169	20231220	171900	1213709590	9230	9230	9230	9230	0
170	20231220	171800	1213709590	9230	9230	9230	9230	0
171	20231220	171700	1213709590	9230	9230	9230	9230	0
172	20231220	171600	1213709590	9230	9230	9230	9230	0
173	20231220	171500	1213709590	9230	9230	9230	9230	0
174	20231220	171400	1213709590	9230	9230	9230	9230	0
175	20231220	171300	1213709590	9230	9230	9230	9230	0
176	20231220	171200	1213709590	9230	9230	9230	9230	0
177	20231220	171100	1213709590	9230	9230	9230	9230	0
178	20231220	171000	1213709590	9230	9230	9230	9230	0
179	20231220	170900	1213709590	9230	9230	9230	9230	0
180	20231220	170800	1213709590	9230	9230	9230	9230	0
181	20231220	170700	1213709590	9230	9230	9230	9230	0
182	20231220	170600	1213709590	9230	9230	9230	9230	1785
183	20231220	170500	1213709590	9230	9230	9230	9230	0
184	20231220	170400	1213709590	9230	9230	9230	9230	0
185	20231220	170300	1213709590	9230	9230	9230	9230	0
186	20231220	170200	1213709590	9230	9230	9230	9230	0
187	20231220	170100	1213709590	9230	9230	9230	9230	0
188	20231220	170000	1213709590	9230	9230	9230	9230	0
189	20231220	165900	1213709590	9230	9230	9230	9230	0
190	20231220	165800	1213709590	9230	9230	9230	9230	0
191	20231220	165700	1213709590	9230	9230	9230	9230	0
192	20231220	165600	1213709590	9230	9230	9230	9230	0
193	20231220	165500	1213709590	9230	9230	9230	9230	0
194	20231220	165400	1213709590	9230	9230	9230	9230	0
195	20231220	165300	1213709590	9230	9230	9230	9230	0
196	20231220	165200	1213709590	9230	9230	9230	9230	0
197	20231220	165100	1213709590	9230	9230	9230	9230	0
198	20231220	165000	1213709590	9230	9230	9230	9230	0
199	20231220	164900	1213709590	9230	9230	9230	9230	0
200	20231220	164800	1213709590	9230	9230	9230	9230	0
201	20231220	164700	1213709590	9230	9230	9230	9230	0
202	20231220	164600	1213709590	9230	9230	9230	9230	0
203	20231220	164500	1213709590	9230	9230	9230	9230	0
204	20231220	164400	1213709590	9230	9230	9230	9230	0
205	20231220	164300	1213709590	9230	9230	9230	9230	0
206	20231220	164200	1213709590	9230	9230	9230	9230	0
207	20231220	164100	1213709590	9230	9230	9230	9230	0
208	20231220	164000	1213709590	9230	9230	9230	9230	0
209	20231220	163900	1213709590	9230	9230	9230	9230	0
210	20231220	163800	1213709590	9230	9230	9230	9230	0
211	20231220	163700	1213709590	9230	9230	9230	9230	0
212	20231220	163600	1213709590	9230	9230	9230	9230	1785
213	20231220	163500	1213709590	9230	9230	9230	9230	0
214	20231220	163400	1213709590	9230	9230	9230	9230	0
215	20231220	163300	1213709590	9230	9230	9230	9230	0
216	20231220	163200	1213709590	9230	9230	9230	9230	0
217	20231220	163100	1213709590	9230	9230	9230	9230	0
218	20231220	163000	1213709590	9230	9230	9230	9230	0
219	20231220	162900	1213709590	9230	9230	9230	9230	0
220	20231220	162800	1213709590	9230	9230	9230	9230	0
221	20231220	162700	1213709590	9230	9230	9230	9230	0
222	20231220	162600	1213709590	9230	9230	9230	9230	0
223	20231220	162500	1213709590	9230	9230	9230	9230	0
224	20231220	162400	1213709590	9230	9230	9230	9230	0
225	20231220	162300	1213709590	9230	9230	9230	9230	0
226	20231220	162200	1213709590	9230	9230	9230	9230	0
227	20231220	162100	1213709590	9230	9230	9230	9230	0
228	20231220	162000	1213709590	9230	9230	9230	9230	0
229	20231220	161900	1213709590	9230	9230	9230	9230	0
230	20231220	161800	1213709590	9230	9230	9230	9230	0
231	20231220	161700	1213709590	9230	9230	9230	9230	0
232	20231220	161600	1213709590	9230	9230	9230	9230	0
233	20231220	161500	1213709590	9230	9230	9230	9230	0
234	20231220	161400	1213709590	9230	9230	9230	9230	0
235	20231220	161300	1213709590	9230	9230	9230	9230	0
236	20231220	161200	1213709590	9230	9230	9230	9230	0
237	20231220	161100	1213709590	9230	9230	9230	9230	0
238	20231220	161000	1213709590	9230	9230	9230	9230	0
239	20231220	160900	1213709590	9230	9230	9230	9230	0
240	20231220	160800	1213709590	9230	9230	9230	9230	0
241	20231220	160700	1213709590	9230	9230	9230	9230	0
242	20231220	160600	1213709590	9230	9230	9230	9230	1785
243	20231220	160500	1213709590	9230	9230	9230	9230	0
244	20231220	160400	1213709590	9230	9230	9230	9230	0
245	20231220	160300	1213709590	9230	9230	9230	9230	0
246	20231220	160200	1213709590	9230	9230	9230	9230	0
247	20231220	160100	1213709590	9230	9230	9230	9230	0
248	20231220	160000	1213709590	9230	9230	9230	9230	0
249	20231220	155900	1213709590	9230	9230	9230	9230	0
250	20231220	155800	1213709590	9230	9230	9230	9230	0
251	20231220	155700	1213709590	9230	9230	9230	9230	0
252	20231220	155600	1213709590	9230	9230	9230	9230	0
253	20231220	155500	1213709590	9230	9230	9230	9230	0
254	20231220	155400	1213709590	9230	9230	9230	9230	0
255	20231220	155300	1213709590	9230	9230	9230	9230	0
256	20231220	155200	1213709590	9230	9230	9230	9230	0
257	20231220	155100	1213709590	9230	9230	9230	9230	0
258	20231220	155000	1213709590	9230	9230	9230	9230	0
259	20231220	154900	1213709590	9230	9230	9230	9230	0
260	20231220	154800	1213709590	9230	9230	9230	9230	0
261	20231220	154700	1213709590	9230	9230	9230	9230	0
262	20231220	154600	1213709590	9230	9230	9230	9230	0
263	20231220	154500	1213709590	9230	9230	9230	9230	0
264	20231220	154400	1213709590	9230	9230	9230	9230	0
265	20231220	154300	1213709590	9230	9230	9230	9230	0
266	20231220	154200	1213709590	9230	9230	9230	9230	0
267	20231220	154100	1213709590	9230	9230	9230	9230	0
268	20231220	154000	1213709590	9230	9230	9230	9230	0
269	20231220	153900	1213709590	9230	9230	9230	9230	0
270	20231220	153800	1213709590	9230	9230	9230	9230	0
271	20231220	153700	1213709590	9230	9230	9230	9230	0
272	20231220	153600	1213709590	9230	9230	9230	9230	1785
273	20231220	153500	1213709590	9230	9230	9230	9230	0
274	20231220	153400	1213709590	9230	9230	9230	9230	0
275	20231220	153300	1213709590	9230	9230	9230	9230	0
276	20231220	153200	1213709590	9230	9230	9230	9230	0
277	20231220	153100	1213709590	9230	9230	9230	9230	0
278	20231220	153000	1213709590	9230	9230	9230	9230	1785
279	20231220	152900	1197234040	9220	9220	9220	9220	0
280	20231220	152800	1197234040	9220	9220	9220	9220	0
281	20231220	152700	1197234040	9220	9220	9220	9220	0
282	20231220	152600	1197234040	9220	9220	9220	9220	0
283	20231220	152500	1197234040	9220	9220	9220	9220	0
284	20231220	152400	1197234040	9220	9220	9220	9220	0
285	20231220	152300	1197234040	9220	9220	9220	9220	0
286	20231220	152200	1197234040	9220	9220	9220	9220	0
287	20231220	152100	1197234040	9220	9220	9220	9220	0
288	20231220	152000	1197234040	9220	9220	9220	9220	0
289	20231220	151900	1197234040	9220	9210	9220	9210	159
290	20231220	151800	1195769590	9210	9210	9210	9210	341
291	20231220	151700	1192628980	9220	9220	9220	9220	0
292	20231220	151600	1192628980	9220	9220	9220	9220	0
293	20231220	151500	1192628980	9220	9220	9220	9220	0
294	20231220	151400	1192628980	9220	9220	9220	9220	0
295	20231220	151300	1192628980	9220	9220	9220	9220	0
296	20231220	151200	1192628980	9220	9220	9220	9220	0
297	20231220	151100	1192628980	9220	9220	9220	9220	38
298	20231220	151000	1192278620	9220	9220	9220	9220	250
299	20231220	150900	1189973620	9220	9220	9220	9220	400
300	20231220	150800	1186285620	9220	9220	9220	9220	0
301	20231220	150700	1186285620	9220	9210	9220	9210	466
302	20231220	150600	1181989750	9200	9200	9200	9200	202
303	20231220	150500	1180131350	9200	9200	9200	9200	0
304	20231220	150400	1180131350	9200	9190	9200	9190	6
305	20231220	150300	1180076200	9190	9190	9190	9190	582
306	20231220	150200	1174727620	9190	9190	9190	9190	0
307	20231220	150100	1174727620	9190	9190	9190	9190	0
308	20231220	150000	1174727620	9190	9190	9190	9190	7
309	20231220	145900	1174663290	9190	9190	9190	9190	299
310	20231220	145800	1171915480	9190	9190	9190	9190	7
311	20231220	145700	1171851150	9190	9190	9190	9190	6
312	20231220	145600	1171796010	9200	9200	9200	9200	1
313	20231220	145500	1171786810	9190	9190	9190	9190	109
314	20231220	145400	1170785100	9190	9190	9200	9190	67
315	20231220	145300	1170169270	9200	9200	9200	9200	0
316	20231220	145200	1170169270	9200	9200	9200	9190	407
317	20231220	145100	1166424930	9200	9190	9200	9190	18
318	20231220	145000	1166259410	9190	9190	9190	9190	170
319	20231220	144900	1164697110	9200	9200	9200	9200	0
320	20231220	144800	1164697110	9200	9190	9200	9190	7
321	20231220	144700	1164632770	9200	9200	9200	9200	1902
322	20231220	144600	1147134370	9210	9210	9210	9210	100
323	20231220	144500	1146213370	9200	9210	9210	9200	15
324	20231220	144400	1146075290	9210	9200	9210	9200	11
325	20231220	144300	1145974040	9200	9200	9200	9200	0
326	20231220	144200	1145974040	9200	9200	9200	9200	7
327	20231220	144100	1145909640	9200	9200	9200	9200	7
328	20231220	144000	1145845240	9210	9210	9210	9210	176
329	20231220	143900	1144224280	9220	9220	9220	9220	100
330	20231220	143800	1143302280	9210	9210	9210	9210	7
331	20231220	143700	1143237810	9210	9220	9220	9210	258
332	20231220	143600	1140859630	9210	9210	9210	9210	50
333	20231220	143500	1140399130	9210	9220	9220	9210	7
334	20231220	143400	1140334650	9210	9210	9210	9210	7
335	20231220	143300	1140270180	9210	9210	9210	9210	51
336	20231220	143200	1139800470	9210	9210	9210	9210	7
337	20231220	143100	1139736000	9220	9220	9220	9210	9
338	20231220	143000	1139653080	9210	9200	9210	9200	1970
339	20231220	142900	1121509970	9200	9200	9200	9200	0
340	20231220	142800	1121509970	9200	9200	9200	9200	60
341	20231220	142700	1120957970	9200	9200	9210	9200	65
342	20231220	142600	1120359470	9210	9200	9210	9200	62
343	20231220	142500	1119788960	9200	9200	9200	9200	7
344	20231220	142400	1119724560	9200	9200	9200	9200	12
345	20231220	142300	1119614160	9200	9210	9210	9200	459
346	20231220	142200	1115386870	9210	9210	9220	9210	11
347	20231220	142100	1115285550	9210	9210	9210	9210	16
348	20231220	142000	1115138190	9220	9210	9220	9210	18
349	20231220	141900	1114972300	9210	9220	9220	9210	67
350	20231220	141800	1114355220	9210	9200	9210	9200	23
351	20231220	141700	1114143450	9210	9210	9210	9200	25
352	20231220	141600	1113913270	9210	9210	9210	9210	50
353	20231220	141500	1113452770	9200	9210	9210	9200	108
354	20231220	141400	1112458670	9200	9200	9200	9200	6
355	20231220	141300	1112403470	9210	9200	9210	9200	616
356	20231220	141200	1106730180	9200	9200	9200	9200	51
357	20231220	141100	1106260980	9200	9200	9200	9200	707
358	20231220	141000	1099756580	9210	9200	9210	9200	507
359	20231220	140900	1095092170	9210	9210	9210	9210	1
360	20231220	140800	1095082960	9200	9200	9200	9200	59
361	20231220	140700	1094540160	9210	9200	9210	9200	108
362	20231220	140600	1093545550	9210	9210	9210	9210	326
363	20231220	140500	1090543090	9200	9200	9200	9200	57
364	20231220	140400	1090018690	9200	9210	9210	9200	107
365	20231220	140300	1089033290	9200	9200	9200	9200	7
366	20231220	140200	1088968890	9210	9210	9210	9210	0
367	20231220	140100	1088968890	9210	9210	9210	9200	114
368	20231220	140000	1087919010	9200	9200	9200	9200	7
369	20231220	135900	1087854610	9210	9220	9220	9210	351
370	20231220	135800	1084620360	9210	9210	9220	9210	393
371	20231220	135700	1081000820	9210	9200	9210	9200	175
372	20231220	135600	1079389130	9210	9210	9210	9210	4
373	20231220	135500	1079352290	9200	9200	9200	9200	43
374	20231220	135400	1078956690	9200	9200	9200	9200	58
375	20231220	135300	1078423090	9200	9210	9210	9200	7
376	20231220	135200	1078358680	9200	9200	9200	9200	0
377	20231220	135100	1078358680	9200	9200	9200	9200	7
378	20231220	135000	1078294280	9200	9200	9200	9200	58
379	20231220	134900	1077760680	9200	9200	9200	9200	0
380	20231220	134800	1077760680	9200	9200	9200	9200	0
381	20231220	134700	1077760680	9200	9210	9210	9200	168
382	20231220	134600	1076213670	9210	9210	9210	9210	30
383	20231220	134500	1075937370	9210	9210	9210	9210	6
384	20231220	134400	1075882110	9210	9210	9210	9210	7
385	20231220	134300	1075817640	9210	9210	9210	9210	109
386	20231220	134200	1074813750	9210	9210	9210	9210	0
387	20231220	134100	1074813750	9210	9220	9220	9210	7
388	20231220	134000	1074749270	9210	9210	9210	9210	61
389	20231220	133900	1074187460	9210	9210	9210	9210	12
390	20231220	133800	1074076940	9210	9210	9210	9210	7
391	20231220	133700	1074012470	9210	9210	9210	9210	8
392	20231220	133600	1073938790	9210	9210	9210	9210	51
393	20231220	133500	1073469080	9210	9220	9220	9210	783
394	20231220	133400	1066257540	9220	9210	9220	9210	8
395	20231220	133300	1066183850	9210	9210	9210	9210	50
396	20231220	133200	1065723350	9230	9210	9230	9210	103
397	20231220	133100	1064773750	9210	9210	9210	9210	2000
398	20231220	133000	1046353750	9220	9210	9220	9210	17
399	20231220	132900	1046197080	9220	9210	9220	9210	53
400	20231220	132800	1045708940	9210	9210	9210	9210	6
401	20231220	132700	1045653680	9210	9210	9210	9210	7
402	20231220	132600	1045589210	9210	9210	9210	9210	7
403	20231220	132500	1045524740	9210	9210	9210	9210	51
404	20231220	132400	1045055030	9210	9210	9210	9210	6
405	20231220	132300	1044999770	9210	9210	9210	9210	7
406	20231220	132200	1044935300	9210	9210	9210	9210	51
407	20231220	132100	1044465590	9210	9210	9210	9210	480
408	20231220	132000	1040044790	9210	9210	9210	9210	834
409	20231220	131900	1032363650	9210	9210	9210	9210	230
410	20231220	131800	1030245350	9200	9200	9200	9200	58
411	20231220	131700	1029711750	9200	9200	9200	9200	7
412	20231220	131600	1029647350	9200	9200	9200	9200	6
413	20231220	131500	1029592150	9200	9200	9200	9200	51
414	20231220	131400	1029122950	9200	9200	9200	9200	7
415	20231220	131300	1029058550	9200	9200	9200	9200	7
416	20231220	131200	1028994150	9210	9210	9210	9210	60
417	20231220	131100	1028441550	9200	9200	9200	9200	58
418	20231220	131000	1027907950	9200	9200	9200	9200	7
419	20231220	130900	1027843550	9200	9200	9200	9200	0
420	20231220	130800	1027843550	9200	9200	9200	9200	7
421	20231220	130700	1027779150	9200	9200	9200	9200	107
422	20231220	130600	1026794750	9200	9200	9200	9200	7
423	20231220	130500	1026730350	9200	9200	9200	9200	0
424	20231220	130400	1026730350	9200	9200	9200	9200	58
425	20231220	130300	1026196750	9200	9200	9200	9200	6
426	20231220	130200	1026141550	9200	9200	9200	9200	0
427	20231220	130100	1026141550	9200	9200	9200	9200	7
428	20231220	130000	1026077150	9200	9200	9200	9200	58
429	20231220	125900	1025543550	9200	9200	9200	9200	0
430	20231220	125800	1025543550	9200	9200	9200	9200	6
431	20231220	125700	1025488350	9200	9210	9210	9200	8
432	20231220	125600	1025414740	9210	9210	9210	9210	7
433	20231220	125500	1025350270	9210	9210	9210	9210	5
434	20231220	125400	1025304220	9210	9210	9210	9210	7
435	20231220	125300	1025239750	9210	9200	9210	9200	108
436	20231220	125200	1024245650	9200	9200	9200	9200	0
437	20231220	125100	1024245650	9200	9210	9210	9200	8
438	20231220	125000	1024172040	9200	9200	9200	9200	6
439	20231220	124900	1024116840	9200	9210	9210	9200	54
440	20231220	124800	1023620010	9210	9210	9210	9210	0
441	20231220	124700	1023620010	9210	9210	9210	9210	54
442	20231220	124600	1023122670	9210	9200	9210	9200	176
443	20231220	124500	1021503450	9210	9210	9210	9210	4
444	20231220	124400	1021466610	9210	9200	9210	9200	8
445	20231220	124300	1021393000	9210	9210	9210	9200	15
446	20231220	124200	1021254920	9210	9210	9210	9210	0
447	20231220	124100	1021254920	9210	9210	9210	9210	12
448	20231220	124000	1021144400	9210	9210	9210	9210	507
449	20231220	123900	1016474930	9210	9210	9220	9210	135
450	20231220	123800	1015230500	9210	9210	9210	9210	16
451	20231220	123700	1015083140	9210	9220	9220	9210	9
452	20231220	123600	1015000240	9220	9230	9230	9220	4069
453	20231220	123500	977474040	9230	9220	9230	9220	804
454	20231220	123400	970053210	9220	9230	9230	9220	1172
455	20231220	123300	959235810	9230	9230	9230	9230	25
456	20231220	123200	959005060	9230	9240	9250	9230	1348
457	20231220	123100	946556940	9240	9240	9240	9240	13
458	20231220	123000	946436820	9240	9240	9240	9240	0
459	20231220	122900	946436820	9240	9250	9250	9240	330
460	20231220	122800	943384350	9250	9250	9250	9250	110
461	20231220	122700	942366850	9250	9250	9250	9250	0
462	20231220	122600	942366850	9250	9250	9250	9250	107
463	20231220	122500	941377100	9250	9250	9250	9250	0
464	20231220	122400	941377100	9250	9250	9250	9250	112
465	20231220	122300	940341100	9250	9250	9250	9250	55
466	20231220	122200	939832350	9250	9250	9250	9250	36
467	20231220	122100	939499350	9250	9250	9250	9250	44
468	20231220	122000	939092350	9260	9260	9260	9260	2
469	20231220	121900	939073830	9250	9250	9250	9250	28
470	20231220	121800	938814830	9250	9250	9250	9250	0
471	20231220	121700	938814830	9250	9250	9250	9250	100
472	20231220	121600	937889830	9260	9260	9260	9260	0
473	20231220	121500	937889830	9260	9260	9260	9260	0
474	20231220	121400	937889830	9260	9260	9260	9260	0
475	20231220	121300	937889830	9260	9260	9260	9260	10
476	20231220	121200	937797230	9260	9260	9260	9260	0
477	20231220	121100	937797230	9260	9260	9260	9260	64
478	20231220	121000	937204590	9250	9260	9260	9250	49
479	20231220	120900	936751240	9260	9260	9260	9260	1
480	20231220	120800	936741980	9250	9250	9250	9250	9
481	20231220	120700	936658730	9250	9250	9250	9250	0
482	20231220	120600	936658730	9250	9250	9250	9250	218
483	20231220	120500	934642230	9250	9250	9250	9250	0
484	20231220	120400	934642230	9250	9250	9250	9250	8
485	20231220	120300	934568230	9250	9250	9250	9250	52
486	20231220	120200	934087230	9260	9250	9260	9250	342
487	20231220	120100	930923720	9240	9240	9240	9240	10
488	20231220	120000	930831320	9240	9240	9240	9240	10
489	20231220	115900	930738920	9250	9250	9250	9250	698
490	20231220	115800	924282420	9260	9260	9260	9260	0
491	20231220	115700	924282420	9260	9260	9260	9260	141
492	20231220	115600	922976760	9260	9260	9260	9260	5
493	20231220	115500	922930460	9270	9270	9270	9270	0
494	20231220	115400	922930460	9270	9250	9270	9250	31
495	20231220	115300	922643650	9270	9270	9270	9270	0
496	20231220	115200	922643650	9270	9270	9270	9270	0
497	20231220	115100	922643650	9270	9270	9270	9270	0
498	20231220	115000	922643650	9270	9270	9270	9270	20
499	20231220	114900	922458250	9270	9270	9270	9270	11
500	20231220	114800	922356280	9270	9270	9270	9270	150
501	20231220	114700	920965780	9250	9250	9250	9250	0
502	20231220	114600	920965780	9250	9250	9250	9250	8
503	20231220	114500	920891780	9250	9250	9250	9250	60
504	20231220	114400	920336780	9250	9250	9250	9250	0
505	20231220	114300	920336780	9250	9250	9260	9250	24
506	20231220	114200	920114770	9250	9250	9250	9250	0
507	20231220	114100	920114770	9250	9270	9270	9250	57
508	20231220	114000	919587420	9270	9260	9270	9260	65
509	20231220	113900	918984950	9260	9260	9260	9260	100
510	20231220	113800	918058950	9240	9240	9240	9240	370
511	20231220	113700	914640150	9240	9250	9250	9240	1000
512	20231220	113600	905400140	9240	9240	9240	9240	8
513	20231220	113500	905326220	9240	9240	9240	9240	1000
514	20231220	113400	896086220	9230	9230	9230	9220	743
515	20231220	113300	889228840	9240	9250	9250	9240	1295
516	20231220	113200	877261690	9250	9250	9250	9250	573
517	20231220	113100	871961440	9260	9260	9260	9260	3
518	20231220	113000	871933660	9260	9260	9260	9260	39
519	20231220	112900	871572520	9260	9260	9260	9260	123
520	20231220	112800	870433540	9260	9260	9260	9260	0
521	20231220	112700	870433540	9260	9260	9260	9260	210
522	20231220	112600	868488940	9280	9270	9280	9260	178
523	20231220	112500	866839850	9280	9280	9280	9280	0
524	20231220	112400	866839850	9280	9280	9280	9280	2
525	20231220	112300	866821290	9270	9270	9270	9270	28
526	20231220	112200	866561730	9280	9280	9280	9280	0
527	20231220	112100	866561730	9280	9260	9280	9260	58
528	20231220	112000	866024630	9260	9260	9260	9260	250
529	20231220	111900	863709630	9280	9280	9280	9280	0
530	20231220	111800	863709630	9280	9280	9280	9260	941
531	20231220	111700	854994210	9280	9280	9280	9280	1
532	20231220	111600	854984930	9270	9270	9270	9270	51
533	20231220	111500	854512160	9280	9280	9280	9280	1
534	20231220	111400	854502880	9270	9270	9270	9270	408
535	20231220	111300	850720720	9280	9280	9280	9280	0
536	20231220	111200	850720720	9280	9280	9280	9280	0
537	20231220	111100	850720720	9280	9280	9280	9280	10
538	20231220	111000	850627920	9300	9300	9300	9300	0
539	20231220	110900	850627920	9300	9280	9300	9270	583
540	20231220	110800	845221600	9300	9300	9300	9280	4
541	20231220	110700	845184420	9280	9280	9280	9280	1
542	20231220	110600	845175140	9300	9300	9300	9300	0
543	20231220	110500	845175140	9300	9300	9300	9300	0
544	20231220	110400	845175140	9300	9270	9300	9270	9
545	20231220	110300	845091680	9270	9270	9270	9270	0
546	20231220	110200	845091680	9270	9290	9290	9270	2633
547	20231220	110100	820681470	9310	9310	9310	9310	0
548	20231220	110000	820681470	9310	9310	9310	9310	1
549	20231220	105900	820672160	9300	9310	9310	9300	1914
550	20231220	105800	802871930	9310	9300	9320	9300	1282
551	20231220	105700	790938380	9310	9290	9310	9280	5711
552	20231220	105600	737852570	9260	9290	9300	9260	919
553	20231220	105500	729317130	9290	9270	9290	9270	403
554	20231220	105400	725579300	9300	9310	9310	9300	884
555	20231220	105300	717352640	9300	9270	9300	9270	5021
556	20231220	105200	670718390	9270	9260	9270	9260	5190
557	20231220	105100	622643560	9250	9250	9250	9250	89
558	20231220	105000	621820310	9250	9250	9250	9250	100
559	20231220	104900	620895310	9250	9250	9250	9250	188
560	20231220	104800	619156310	9250	9250	9250	9250	200
561	20231220	104700	617306310	9250	9250	9250	9250	1410
562	20231220	104600	604263810	9230	9230	9230	9230	8
563	20231220	104500	604189970	9230	9240	9240	9230	39
564	20231220	104400	603829950	9250	9250	9250	9250	92
565	20231220	104300	602978950	9250	9250	9250	9250	0
566	20231220	104200	602978950	9250	9250	9250	9250	42
567	20231220	104100	602590450	9250	9250	9250	9250	1486
568	20231220	104000	588844950	9250	9220	9250	9220	4559
569	20231220	103900	546727680	9220	9220	9220	9220	77
570	20231220	103800	546017740	9220	9220	9220	9220	130
571	20231220	103700	544819140	9220	9220	9220	9220	110
572	20231220	103600	543804940	9220	9220	9220	9220	467
573	20231220	103500	539499200	9220	9230	9230	9220	25
574	20231220	103400	539268500	9230	9220	9230	9220	11
575	20231220	103300	539167070	9230	9220	9230	9220	131
576	20231220	103200	537957950	9220	9220	9220	9220	0
577	20231220	103100	537957950	9220	9210	9220	9210	171
578	20231220	103000	536381680	9220	9220	9220	9220	0
579	20231220	102900	536381680	9220	9220	9220	9220	0
580	20231220	102800	536381680	9220	9220	9220	9220	0
581	20231220	102700	536381680	9220	9220	9220	9220	0
582	20231220	102600	536381680	9220	9220	9220	9220	1
583	20231220	102500	536372460	9220	9220	9220	9220	0
584	20231220	102400	536372460	9220	9220	9220	9220	0
585	20231220	102300	536372460	9220	9200	9220	9200	101
586	20231220	102200	535442260	9200	9200	9200	9200	8
587	20231220	102100	535368660	9200	9200	9220	9200	27
588	20231220	102000	535119990	9200	9200	9200	9200	0
589	20231220	101900	535119990	9200	9200	9200	9200	111
590	20231220	101800	534098790	9200	9200	9200	9200	500
591	20231220	101700	529498790	9200	9200	9200	9200	8
592	20231220	101600	529425190	9200	9200	9200	9200	817
593	20231220	101500	521908790	9170	9200	9200	9170	1555
594	20231220	101400	507604320	9200	9200	9200	9200	708
595	20231220	101300	501090720	9200	9200	9200	9200	0
596	20231220	101200	501090720	9200	9200	9200	9200	59
597	20231220	101100	500547920	9170	9170	9170	9170	0
598	20231220	101000	500547920	9170	9170	9170	9170	26
599	20231220	100900	500309500	9170	9170	9170	9170	1956
600	20231220	100800	482372980	9180	9190	9190	9180	1909
601	20231220	100700	464847320	9220	9220	9220	9220	1
602	20231220	100600	464838100	9180	9180	9180	9180	8
603	20231220	100500	464764660	9180	9220	9220	9180	800
604	20231220	100400	457389060	9220	9200	9220	9190	3210
605	20231220	100300	427878030	9230	9240	9240	9230	1095
606	20231220	100200	417770680	9240	9240	9240	9230	447
607	20231220	100100	413641600	9230	9230	9230	9230	61
608	20231220	100000	413078570	9230	9230	9230	9230	1000
609	20231220	095900	403848570	9200	9230	9230	9200	1012
610	20231220	095800	394538080	9200	9200	9200	9200	0
611	20231220	095700	394538080	9200	9230	9230	9200	9490
612	20231220	095600	307156540	9250	9220	9250	9220	2158
613	20231220	095500	287209080	9230	9230	9230	9230	492
614	20231220	095400	282667920	9230	9230	9230	9230	577
615	20231220	095300	277342210	9230	9240	9240	9230	356
616	20231220	095200	274056320	9230	9230	9230	9230	843
617	20231220	095100	266275430	9250	9250	9250	9250	0
618	20231220	095000	266275430	9250	9230	9250	9230	163
619	20231220	094900	264770840	9230	9250	9250	9230	1892
620	20231220	094800	247300130	9250	9240	9250	9240	21
621	20231220	094700	247106080	9240	9240	9240	9230	677
622	20231220	094600	240850700	9240	9240	9250	9240	2642
623	20231220	094500	216428620	9230	9230	9240	9230	57
624	20231220	094400	215902480	9220	9230	9230	9220	853
625	20231220	094300	208029490	9220	9210	9230	9210	1453
626	20231220	094200	194628390	9210	9210	9220	9210	255
627	20231220	094100	192277950	9210	9200	9210	9200	3569
628	20231220	094000	159421600	9190	9180	9200	9180	1148
629	20231220	093900	148871480	9190	9180	9190	9180	24
630	20231220	093800	148650930	9180	9190	9190	9180	886
631	20231220	093700	140517420	9190	9190	9200	9190	710
632	20231220	093600	133992470	9190	9150	9190	9150	3579
633	20231220	093500	101151230	9160	9160	9160	9160	289
634	20231220	093400	98503990	9160	9160	9160	9160	8
635	20231220	093300	98430710	9160	9150	9160	9150	781
636	20231220	093200	91277250	9160	9160	9160	9160	110
637	20231220	093100	90269650	9150	9150	9150	9150	214
638	20231220	093000	88311550	9150	9150	9150	9150	0
639	20231220	092900	88311550	9150	9150	9150	9150	10
640	20231220	092800	88220050	9160	9160	9160	9160	40
641	20231220	092700	87853650	9160	9150	9160	9150	77
642	20231220	092600	87148410	9150	9150	9150	9150	0
643	20231220	092500	87148410	9150	9150	9150	9150	341
644	20231220	092400	84028260	9150	9140	9150	9140	226
645	20231220	092300	81962570	9140	9150	9150	9140	115
646	20231220	092200	80911460	9150	9150	9150	9150	36
647	20231220	092100	80582060	9150	9150	9150	9150	1000
648	20231220	092000	71432060	9170	9170	9170	9170	300
649	20231220	091900	68681060	9170	9170	9170	9170	476
650	20231220	091800	64316140	9160	9160	9160	9140	1081
651	20231220	091700	54415200	9160	9160	9160	9160	5
652	20231220	091600	54369400	9140	9140	9140	9140	15
653	20231220	091500	54232300	9160	9160	9160	9160	0
654	20231220	091400	54232300	9160	9160	9160	9160	0
655	20231220	091300	54232300	9160	9160	9160	9160	0
656	20231220	091200	54232300	9160	9160	9160	9160	239
657	20231220	091100	52043060	9160	9160	9160	9160	0
658	20231220	091000	52043060	9160	9160	9160	9160	0
659	20231220	090900	52043060	9160	9160	9160	9160	1
660	20231220	090800	52033900	9160	9160	9160	9160	100
661	20231220	090700	51117900	9170	9160	9170	9160	198
662	20231220	090600	49302280	9160	9160	9160	9160	940
663	20231220	090500	40691880	9160	9160	9160	9160	0
664	20231220	090400	40691880	9160	9160	9160	9160	3000
665	20231220	090300	13211880	9130	9130	9130	9130	100
666	20231220	090200	12298880	9120	9120	9120	9120	30
667	20231220	090100	12025280	9120	9120	9120	9120	30
668	20231220	090000	11751680	9110	9160	9160	9110	1283