KissMeData/000020/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183000	1141467430	9730	9730	9730	9730	706
3	20231221	182900	1141467430	9730	9730	9730	9730	0
4	20231221	182800	1141467430	9730	9730	9730	9730	0
5	20231221	182700	1141467430	9730	9730	9730	9730	0
6	20231221	182600	1141467430	9730	9730	9730	9730	0
7	20231221	182500	1141467430	9730	9730	9730	9730	0
8	20231221	182400	1141467430	9730	9730	9730	9730	0
9	20231221	182300	1141467430	9730	9730	9730	9730	0
10	20231221	182200	1141467430	9730	9730	9730	9730	0
11	20231221	182100	1141467430	9730	9730	9730	9730	0
12	20231221	182000	1141467430	9730	9730	9730	9730	0
13	20231221	181900	1141467430	9730	9730	9730	9730	0
14	20231221	181800	1141467430	9730	9730	9730	9730	0
15	20231221	181700	1141467430	9730	9730	9730	9730	0
16	20231221	181600	1141467430	9730	9730	9730	9730	0
17	20231221	181500	1141467430	9730	9730	9730	9730	0
18	20231221	181400	1141467430	9730	9730	9730	9730	0
19	20231221	181300	1141467430	9730	9730	9730	9730	0
20	20231221	181200	1141467430	9730	9730	9730	9730	0
21	20231221	181100	1141467430	9730	9730	9730	9730	0
22	20231221	181000	1141467430	9730	9730	9730	9730	0
23	20231221	180900	1141467430	9730	9730	9730	9730	0
24	20231221	180800	1141467430	9730	9730	9730	9730	0
25	20231221	180700	1141467430	9730	9730	9730	9730	0
26	20231221	180600	1141467430	9730	9730	9730	9730	0
27	20231221	180500	1141467430	9730	9730	9730	9730	0
28	20231221	180400	1141467430	9730	9730	9730	9730	0
29	20231221	180300	1141467430	9730	9730	9730	9730	0
30	20231221	180200	1141467430	9730	9730	9730	9730	0
31	20231221	180100	1141467430	9730	9730	9730	9730	0
32	20231221	180000	1141467430	9730	9730	9730	9730	706
33	20231221	175900	1141467430	9730	9730	9730	9730	0
34	20231221	175800	1141467430	9730	9730	9730	9730	0
35	20231221	175700	1141467430	9730	9730	9730	9730	0
36	20231221	175600	1141467430	9730	9730	9730	9730	0
37	20231221	175500	1141467430	9730	9730	9730	9730	0
38	20231221	175400	1141467430	9730	9730	9730	9730	0
39	20231221	175300	1141467430	9730	9730	9730	9730	0
40	20231221	175200	1141467430	9730	9730	9730	9730	0
41	20231221	175100	1141467430	9730	9730	9730	9730	0
42	20231221	175000	1141467430	9730	9730	9730	9730	0
43	20231221	174900	1141467430	9730	9730	9730	9730	0
44	20231221	174800	1141467430	9730	9730	9730	9730	0
45	20231221	174700	1141467430	9730	9730	9730	9730	0
46	20231221	174600	1141467430	9730	9730	9730	9730	0
47	20231221	174500	1141467430	9730	9730	9730	9730	0
48	20231221	174400	1141467430	9730	9730	9730	9730	0
49	20231221	174300	1141467430	9730	9730	9730	9730	0
50	20231221	174200	1141467430	9730	9730	9730	9730	0
51	20231221	174100	1141467430	9730	9730	9730	9730	0
52	20231221	174000	1141467430	9730	9730	9730	9730	0
53	20231221	173900	1141467430	9730	9730	9730	9730	0
54	20231221	173800	1141467430	9730	9730	9730	9730	0
55	20231221	173700	1141467430	9730	9730	9730	9730	0
56	20231221	173600	1141467430	9730	9730	9730	9730	0
57	20231221	173500	1141467430	9730	9730	9730	9730	0
58	20231221	173400	1141467430	9730	9730	9730	9730	0
59	20231221	173300	1141467430	9730	9730	9730	9730	0
60	20231221	173200	1141467430	9730	9730	9730	9730	0
61	20231221	173100	1141467430	9730	9730	9730	9730	0
62	20231221	173000	1141467430	9730	9730	9730	9730	706
63	20231221	172900	1141467430	9730	9730	9730	9730	0
64	20231221	172800	1141467430	9730	9730	9730	9730	0
65	20231221	172700	1141467430	9730	9730	9730	9730	0
66	20231221	172600	1141467430	9730	9730	9730	9730	0
67	20231221	172500	1141467430	9730	9730	9730	9730	0
68	20231221	172400	1141467430	9730	9730	9730	9730	0
69	20231221	172300	1141467430	9730	9730	9730	9730	0
70	20231221	172200	1141467430	9730	9730	9730	9730	0
71	20231221	172100	1141467430	9730	9730	9730	9730	0
72	20231221	172000	1141467430	9730	9730	9730	9730	0
73	20231221	171900	1141467430	9730	9730	9730	9730	0
74	20231221	171800	1141467430	9730	9730	9730	9730	0
75	20231221	171700	1141467430	9730	9730	9730	9730	0
76	20231221	171600	1141467430	9730	9730	9730	9730	0
77	20231221	171500	1141467430	9730	9730	9730	9730	0
78	20231221	171400	1141467430	9730	9730	9730	9730	0
79	20231221	171300	1141467430	9730	9730	9730	9730	0
80	20231221	171200	1141467430	9730	9730	9730	9730	0
81	20231221	171100	1141467430	9730	9730	9730	9730	0
82	20231221	171000	1141467430	9730	9730	9730	9730	0
83	20231221	170900	1141467430	9730	9730	9730	9730	0
84	20231221	170800	1141467430	9730	9730	9730	9730	0
85	20231221	170700	1141467430	9730	9730	9730	9730	0
86	20231221	170600	1141467430	9730	9730	9730	9730	0
87	20231221	170500	1141467430	9730	9730	9730	9730	0
88	20231221	170400	1141467430	9730	9730	9730	9730	0
89	20231221	170300	1141467430	9730	9730	9730	9730	0
90	20231221	170200	1141467430	9730	9730	9730	9730	0
91	20231221	170100	1141467430	9730	9730	9730	9730	0
92	20231221	170000	1141467430	9730	9730	9730	9730	706
93	20231221	165900	1141467430	9730	9730	9730	9730	0
94	20231221	165800	1141467430	9730	9730	9730	9730	0
95	20231221	165700	1141467430	9730	9730	9730	9730	0
96	20231221	165600	1141467430	9730	9730	9730	9730	0
97	20231221	165500	1141467430	9730	9730	9730	9730	0
98	20231221	165400	1141467430	9730	9730	9730	9730	0
99	20231221	165300	1141467430	9730	9730	9730	9730	0
100	20231221	165200	1141467430	9730	9730	9730	9730	0
101	20231221	165100	1141467430	9730	9730	9730	9730	0
102	20231221	165000	1141467430	9730	9730	9730	9730	0
103	20231221	164900	1141467430	9730	9730	9730	9730	0
104	20231221	164800	1141467430	9730	9730	9730	9730	0
105	20231221	164700	1141467430	9730	9730	9730	9730	0
106	20231221	164600	1141467430	9730	9730	9730	9730	0
107	20231221	164500	1141467430	9730	9730	9730	9730	0
108	20231221	164400	1141467430	9730	9730	9730	9730	0
109	20231221	164300	1141467430	9730	9730	9730	9730	0
110	20231221	164200	1141467430	9730	9730	9730	9730	0
111	20231221	164100	1141467430	9730	9730	9730	9730	0
112	20231221	164000	1141467430	9730	9730	9730	9730	0
113	20231221	163900	1141467430	9730	9730	9730	9730	0
114	20231221	163800	1141467430	9730	9730	9730	9730	0
115	20231221	163700	1141467430	9730	9730	9730	9730	0
116	20231221	163600	1141467430	9730	9730	9730	9730	0
117	20231221	163500	1141467430	9730	9730	9730	9730	0
118	20231221	163400	1141467430	9730	9730	9730	9730	0
119	20231221	163300	1141467430	9730	9730	9730	9730	0
120	20231221	163200	1141467430	9730	9730	9730	9730	0
121	20231221	163100	1141467430	9730	9730	9730	9730	0
122	20231221	163000	1141467430	9730	9730	9730	9730	706
123	20231221	162900	1141467430	9730	9730	9730	9730	0
124	20231221	162800	1141467430	9730	9730	9730	9730	0
125	20231221	162700	1141467430	9730	9730	9730	9730	0
126	20231221	162600	1141467430	9730	9730	9730	9730	0
127	20231221	162500	1141467430	9730	9730	9730	9730	0
128	20231221	162400	1141467430	9730	9730	9730	9730	0
129	20231221	162300	1141467430	9730	9730	9730	9730	0
130	20231221	162200	1141467430	9730	9730	9730	9730	0
131	20231221	162100	1141467430	9730	9730	9730	9730	0
132	20231221	162000	1141467430	9730	9730	9730	9730	0
133	20231221	161900	1141467430	9730	9730	9730	9730	0
134	20231221	161800	1141467430	9730	9730	9730	9730	0
135	20231221	161700	1141467430	9730	9730	9730	9730	0
136	20231221	161600	1141467430	9730	9730	9730	9730	0
137	20231221	161500	1141467430	9730	9730	9730	9730	0
138	20231221	161400	1141467430	9730	9730	9730	9730	0
139	20231221	161300	1141467430	9730	9730	9730	9730	0
140	20231221	161200	1141467430	9730	9730	9730	9730	0
141	20231221	161100	1141467430	9730	9730	9730	9730	0
142	20231221	161000	1141467430	9730	9730	9730	9730	0
143	20231221	160900	1141467430	9730	9730	9730	9730	0
144	20231221	160800	1141467430	9730	9730	9730	9730	0
145	20231221	160700	1141467430	9730	9730	9730	9730	0
146	20231221	160600	1141467430	9730	9730	9730	9730	0
147	20231221	160500	1141467430	9730	9730	9730	9730	0
148	20231221	160400	1141467430	9730	9730	9730	9730	0
149	20231221	160300	1141467430	9730	9730	9730	9730	0
150	20231221	160200	1141467430	9730	9730	9730	9730	0
151	20231221	160100	1141467430	9730	9730	9730	9730	0
152	20231221	160000	1141467430	9730	9730	9730	9730	706
153	20231221	155900	1141467430	9730	9730	9730	9730	0
154	20231221	155800	1141467430	9730	9730	9730	9730	0
155	20231221	155700	1141467430	9730	9730	9730	9730	0
156	20231221	155600	1141467430	9730	9730	9730	9730	0
157	20231221	155500	1141467430	9730	9730	9730	9730	0
158	20231221	155400	1141467430	9730	9730	9730	9730	0
159	20231221	155300	1141467430	9730	9730	9730	9730	0
160	20231221	155200	1141467430	9730	9730	9730	9730	0
161	20231221	155100	1141467430	9730	9730	9730	9730	0
162	20231221	155000	1141467430	9730	9730	9730	9730	0
163	20231221	154900	1141467430	9730	9730	9730	9730	0
164	20231221	154800	1141467430	9730	9730	9730	9730	0
165	20231221	154700	1141467430	9730	9730	9730	9730	0
166	20231221	154600	1141467430	9730	9730	9730	9730	0
167	20231221	154500	1141467430	9730	9730	9730	9730	0
168	20231221	154400	1141467430	9730	9730	9730	9730	0
169	20231221	154300	1141467430	9730	9730	9730	9730	0
170	20231221	154200	1141467430	9730	9730	9730	9730	0
171	20231221	154100	1141467430	9730	9730	9730	9730	0
172	20231221	154000	1141467430	9730	9730	9730	9730	0
173	20231221	153900	1141467430	9730	9730	9730	9730	0
174	20231221	153800	1141467430	9730	9730	9730	9730	0
175	20231221	153700	1141467430	9730	9730	9730	9730	0
176	20231221	153600	1141467430	9730	9730	9730	9730	0
177	20231221	153500	1141467430	9730	9730	9730	9730	0
178	20231221	153400	1141467430	9730	9730	9730	9730	0
179	20231221	153300	1141467430	9730	9730	9730	9730	0
180	20231221	153200	1141467430	9730	9730	9730	9730	0
181	20231221	153100	1141467430	9730	9730	9730	9730	0
182	20231221	153000	1141467430	9730	9730	9730	9730	1412
183	20231221	152900	1134598050	9740	9740	9740	9740	0
184	20231221	152800	1134598050	9740	9740	9740	9740	0
185	20231221	152700	1134598050	9740	9740	9740	9740	0
186	20231221	152600	1134598050	9740	9740	9740	9740	0
187	20231221	152500	1134598050	9740	9740	9740	9740	0
188	20231221	152400	1134598050	9740	9740	9740	9740	0
189	20231221	152300	1134598050	9740	9740	9740	9740	0
190	20231221	152200	1134598050	9740	9740	9740	9740	0
191	20231221	152100	1134598050	9740	9740	9740	9740	0
192	20231221	152000	1134598050	9740	9740	9740	9740	0
193	20231221	151900	1134598050	9740	9740	9740	9740	0
194	20231221	151800	1134598050	9740	9720	9740	9710	1353
195	20231221	151700	1121458390	9740	9720	9740	9720	254
196	20231221	151600	1118989470	9720	9710	9720	9710	54
197	20231221	151500	1118465110	9720	9720	9720	9720	152
198	20231221	151400	1116987670	9730	9730	9730	9730	3
199	20231221	151300	1116958480	9730	9730	9730	9720	33
200	20231221	151200	1116637670	9730	9730	9730	9730	4
201	20231221	151100	1116598750	9720	9720	9720	9720	5
202	20231221	151000	1116550150	9730	9720	9730	9720	6
203	20231221	150900	1116491820	9730	9730	9730	9730	0
204	20231221	150800	1116491820	9730	9730	9730	9730	97
205	20231221	150700	1115548010	9740	9720	9740	9720	75
206	20231221	150600	1114817660	9730	9730	9730	9730	0
207	20231221	150500	1114817660	9730	9730	9730	9730	83
208	20231221	150400	1114010070	9730	9730	9730	9730	5
209	20231221	150300	1113961420	9740	9740	9740	9740	147
210	20231221	150200	1112529640	9740	9740	9740	9740	1
211	20231221	150100	1112519900	9730	9730	9730	9730	5
212	20231221	150000	1112471250	9730	9730	9730	9730	7
213	20231221	145900	1112403140	9730	9730	9730	9730	5
214	20231221	145800	1112354490	9730	9730	9730	9730	40
215	20231221	145700	1111965290	9740	9730	9740	9730	1000
216	20231221	145600	1102230160	9730	9710	9730	9710	120
217	20231221	145500	1101063680	9700	9710	9710	9700	45
218	20231221	145400	1100626910	9710	9710	9710	9710	0
219	20231221	145300	1100626910	9710	9710	9710	9710	25
220	20231221	145200	1100384160	9710	9700	9710	9700	15
221	20231221	145100	1100238560	9710	9710	9710	9710	10
222	20231221	145000	1100141460	9700	9700	9710	9700	505
223	20231221	144900	1095238020	9690	9690	9690	9690	0
224	20231221	144800	1095238020	9690	9700	9700	9690	1014
225	20231221	144700	1085412350	9700	9700	9700	9700	30
226	20231221	144600	1085121350	9690	9700	9700	9690	110
227	20231221	144500	1084054400	9700	9690	9700	9690	8
228	20231221	144400	1083976850	9690	9690	9690	9690	1109
229	20231221	144300	1073230640	9690	9690	9690	9690	5
230	20231221	144200	1073182190	9690	9700	9700	9690	1125
231	20231221	144100	1062270050	9700	9700	9700	9700	25
232	20231221	144000	1062027550	9710	9710	9710	9710	2
233	20231221	143900	1062008130	9700	9710	9710	9700	6
234	20231221	143800	1061949920	9710	9700	9710	9700	6
235	20231221	143700	1061891710	9700	9700	9700	9700	5
236	20231221	143600	1061843210	9700	9700	9700	9700	0
237	20231221	143500	1061843210	9700	9710	9710	9700	7
238	20231221	143400	1061775300	9700	9700	9700	9700	5
239	20231221	143300	1061726800	9700	9700	9700	9700	0
240	20231221	143200	1061726800	9700	9710	9710	9700	7
241	20231221	143100	1061658880	9710	9710	9710	9710	0
242	20231221	143000	1061658880	9710	9710	9710	9710	373
243	20231221	142900	1058037050	9720	9720	9720	9720	2
244	20231221	142800	1058017610	9720	9720	9720	9720	0
245	20231221	142700	1058017610	9720	9710	9720	9710	420
246	20231221	142600	1053937300	9710	9710	9710	9710	1
247	20231221	142500	1053927590	9700	9700	9700	9700	0
248	20231221	142400	1053927590	9700	9700	9710	9700	17
249	20231221	142300	1053762590	9700	9700	9700	9700	5
250	20231221	142200	1053714090	9700	9700	9700	9700	0
251	20231221	142100	1053714090	9700	9700	9700	9700	512
252	20231221	142000	1048747690	9710	9700	9710	9700	10
253	20231221	141900	1048650640	9700	9700	9700	9700	5
254	20231221	141800	1048602140	9700	9700	9700	9700	3
255	20231221	141700	1048573040	9700	9700	9700	9700	17
256	20231221	141600	1048408140	9700	9700	9700	9700	5
257	20231221	141500	1048359640	9700	9690	9700	9690	6
258	20231221	141400	1048301490	9690	9690	9690	9690	0
259	20231221	141300	1048301490	9690	9700	9700	9690	6
260	20231221	141200	1048243340	9700	9700	9700	9700	3
261	20231221	141100	1048214240	9690	9680	9690	9680	236
262	20231221	141000	1045927410	9680	9690	9690	9680	1093
263	20231221	140900	1035336250	9690	9690	9690	9680	609
264	20231221	140800	1029437820	9690	9700	9700	9690	4888
265	20231221	140700	982073000	9690	9720	9720	9690	1521
266	20231221	140600	967324460	9740	9740	9740	9740	1
267	20231221	140500	967314720	9740	9740	9740	9740	0
268	20231221	140400	967314720	9740	9740	9740	9740	228
269	20231221	140300	965094000	9740	9740	9740	9740	0
270	20231221	140200	965094000	9740	9740	9740	9740	0
271	20231221	140100	965094000	9740	9740	9740	9740	1
272	20231221	140000	965084260	9710	9720	9730	9710	613
273	20231221	135900	959121870	9720	9720	9720	9720	12
274	20231221	135800	959005230	9730	9730	9730	9730	0
275	20231221	135700	959005230	9730	9730	9730	9730	0
276	20231221	135600	959005230	9730	9730	9730	9730	0
277	20231221	135500	959005230	9730	9730	9730	9730	0
278	20231221	135400	959005230	9730	9730	9730	9730	9
279	20231221	135300	958917660	9730	9730	9730	9730	0
280	20231221	135200	958917660	9730	9730	9730	9730	0
281	20231221	135100	958917660	9730	9730	9730	9730	60
282	20231221	135000	958333860	9730	9730	9730	9730	50
283	20231221	134900	957847360	9700	9700	9700	9700	0
284	20231221	134800	957847360	9700	9700	9700	9700	0
285	20231221	134700	957847360	9700	9710	9710	9700	340
286	20231221	134600	954549250	9730	9730	9730	9730	0
287	20231221	134500	954549250	9730	9730	9730	9730	0
288	20231221	134400	954549250	9730	9730	9730	9730	156
289	20231221	134300	953031370	9730	9730	9730	9730	0
290	20231221	134200	953031370	9730	9730	9730	9730	67
291	20231221	134100	952379460	9730	9730	9730	9730	0
292	20231221	134000	952379460	9730	9700	9730	9700	463
293	20231221	133900	947875370	9700	9700	9700	9700	100
294	20231221	133800	946905370	9700	9700	9700	9700	47
295	20231221	133700	946449470	9700	9700	9700	9700	3
296	20231221	133600	946420370	9700	9700	9700	9700	12
297	20231221	133500	946303970	9700	9700	9700	9700	246
298	20231221	133400	943917770	9700	9700	9700	9700	545
299	20231221	133300	938631270	9700	9700	9700	9700	0
300	20231221	133200	938631270	9700	9700	9700	9700	88
301	20231221	133100	937777670	9700	9700	9700	9700	0
302	20231221	133000	937777670	9700	9700	9700	9700	0
303	20231221	132900	937777670	9700	9700	9700	9700	0
304	20231221	132800	937777670	9700	9700	9700	9700	0
305	20231221	132700	937777670	9700	9700	9700	9700	707
306	20231221	132600	930919770	9700	9700	9700	9700	0
307	20231221	132500	930919770	9700	9700	9700	9700	0
308	20231221	132400	930919770	9700	9700	9700	9700	40
309	20231221	132300	930531770	9700	9700	9700	9700	0
310	20231221	132200	930531770	9700	9700	9700	9700	0
311	20231221	132100	930531770	9700	9710	9710	9700	2100
312	20231221	132000	910159940	9720	9720	9720	9720	55
313	20231221	131900	909625340	9720	9720	9720	9720	0
314	20231221	131800	909625340	9720	9720	9720	9720	5
315	20231221	131700	909576740	9720	9720	9720	9720	69
316	20231221	131600	908906060	9720	9720	9720	9720	1
317	20231221	131500	908896340	9710	9710	9710	9710	0
318	20231221	131400	908896340	9710	9710	9710	9710	10
319	20231221	131300	908799240	9720	9720	9720	9720	80
320	20231221	131200	908021640	9700	9700	9700	9700	787
321	20231221	131100	900387740	9700	9700	9700	9700	5
322	20231221	131000	900339240	9700	9700	9700	9700	57
323	20231221	130900	899786340	9700	9700	9700	9700	52
324	20231221	130800	899281940	9700	9700	9700	9700	4
325	20231221	130700	899243140	9690	9700	9700	9690	1240
326	20231221	130600	887216200	9700	9710	9710	9700	940
327	20231221	130500	878092160	9710	9710	9710	9710	0
328	20231221	130400	878092160	9710	9710	9710	9710	2
329	20231221	130300	878072740	9710	9710	9710	9710	10
330	20231221	130200	877975640	9710	9710	9710	9710	0
331	20231221	130100	877975640	9710	9710	9720	9710	522
332	20231221	130000	872907010	9710	9720	9720	9710	134
333	20231221	125900	871604650	9720	9720	9720	9720	1
334	20231221	125800	871594930	9700	9700	9700	9700	3
335	20231221	125700	871565830	9720	9700	9720	9700	3
336	20231221	125600	871536710	9700	9700	9700	9700	621
337	20231221	125500	865513010	9710	9720	9720	9710	63
338	20231221	125400	864901270	9730	9720	9730	9720	6
339	20231221	125300	864842940	9730	9720	9730	9720	3
340	20231221	125200	864813770	9710	9710	9710	9710	0
341	20231221	125100	864813770	9710	9710	9710	9710	0
342	20231221	125000	864813770	9710	9710	9710	9710	0
343	20231221	124900	864813770	9710	9710	9710	9710	0
344	20231221	124800	864813770	9710	9710	9710	9710	0
345	20231221	124700	864813770	9710	9710	9710	9710	6
346	20231221	124600	864755510	9720	9730	9730	9720	6
347	20231221	124500	864697180	9730	9720	9730	9720	2
348	20231221	124400	864677730	9720	9710	9720	9690	3550
349	20231221	124300	830245410	9720	9720	9720	9720	0
350	20231221	124200	830245410	9720	9730	9730	9720	16
351	20231221	124100	830089880	9720	9720	9720	9720	0
352	20231221	124000	830089880	9720	9720	9720	9720	0
353	20231221	123900	830089880	9720	9720	9720	9720	100
354	20231221	123800	829117880	9720	9720	9720	9720	5
355	20231221	123700	829069280	9720	9720	9720	9720	10
356	20231221	123600	828972080	9720	9720	9720	9720	1
357	20231221	123500	828962360	9710	9710	9710	9710	0
358	20231221	123400	828962360	9710	9710	9710	9710	302
359	20231221	123300	826029940	9720	9720	9720	9720	104
360	20231221	123200	825019060	9720	9720	9720	9720	0
361	20231221	123100	825019060	9720	9720	9720	9720	0
362	20231221	123000	825019060	9720	9720	9720	9720	13
363	20231221	122900	824892700	9720	9720	9720	9720	1
364	20231221	122800	824882980	9720	9720	9720	9720	0
365	20231221	122700	824882980	9720	9720	9720	9720	0
366	20231221	122600	824882980	9720	9720	9720	9720	1
367	20231221	122500	824873260	9710	9710	9710	9710	0
368	20231221	122400	824873260	9710	9710	9710	9710	800
369	20231221	122300	817105260	9710	9710	9710	9710	0
370	20231221	122200	817105260	9710	9710	9710	9710	0
371	20231221	122100	817105260	9710	9710	9710	9710	0
372	20231221	122000	817105260	9710	9720	9720	9710	201
373	20231221	121900	815153460	9730	9730	9730	9730	100
374	20231221	121800	814180460	9730	9730	9730	9730	100
375	20231221	121700	813207460	9720	9720	9720	9720	10
376	20231221	121600	813110260	9710	9710	9710	9710	0
377	20231221	121500	813110260	9710	9710	9710	9710	0
378	20231221	121400	813110260	9710	9710	9710	9710	0
379	20231221	121300	813110260	9710	9710	9710	9710	326
380	20231221	121200	809944800	9710	9720	9720	9710	655
381	20231221	121100	803584680	9720	9730	9730	9720	10
382	20231221	121000	803487450	9730	9730	9730	9730	22
383	20231221	120900	803273390	9710	9710	9710	9710	0
384	20231221	120800	803273390	9710	9710	9710	9710	6
385	20231221	120700	803215130	9720	9730	9730	9720	3
386	20231221	120600	803185960	9700	9700	9700	9700	643
387	20231221	120500	796948860	9700	9700	9700	9700	340
388	20231221	120400	793650860	9700	9700	9700	9700	89
389	20231221	120300	792787560	9690	9700	9700	9690	502
390	20231221	120200	787918680	9700	9710	9710	9700	339
391	20231221	120100	784628950	9710	9710	9710	9710	20
392	20231221	120000	784434750	9710	9710	9710	9710	68
393	20231221	115900	783774470	9700	9720	9720	9700	3768
394	20231221	115800	747204660	9730	9730	9730	9730	305
395	20231221	115700	744237010	9740	9740	9740	9740	1
396	20231221	115600	744227270	9730	9720	9750	9720	107
397	20231221	115500	743187120	9700	9700	9700	9700	0
398	20231221	115400	743187120	9700	9700	9700	9700	0
399	20231221	115300	743187120	9700	9700	9700	9700	0
400	20231221	115200	743187120	9700	9710	9710	9690	10289
401	20231221	115100	643398780	9700	9750	9750	9700	16008
402	20231221	115000	487905380	9750	9750	9750	9730	2509
403	20231221	114900	463485210	9750	9750	9750	9750	0
404	20231221	114800	463485210	9750	9750	9750	9750	0
405	20231221	114700	463485210	9750	9750	9750	9750	4
406	20231221	114600	463446210	9740	9740	9740	9740	0
407	20231221	114500	463446210	9740	9740	9740	9740	0
408	20231221	114400	463446210	9740	9740	9740	9740	0
409	20231221	114300	463446210	9740	9740	9740	9740	0
410	20231221	114200	463446210	9740	9740	9740	9740	884
411	20231221	114100	454836050	9740	9740	9740	9740	823
412	20231221	114000	446820030	9740	9780	9780	9740	8294
413	20231221	113900	366036430	9740	9770	9770	9740	10005
414	20231221	113800	268510760	9770	9770	9770	9770	0
415	20231221	113700	268510760	9770	9770	9770	9770	0
416	20231221	113600	268510760	9770	9780	9780	9770	234
417	20231221	113500	266224480	9780	9780	9780	9780	0
418	20231221	113400	266224480	9780	9770	9780	9770	409
419	20231221	113300	262228250	9770	9760	9770	9760	22
420	20231221	113200	262013320	9760	9760	9760	9760	10
421	20231221	113100	261915720	9770	9760	9770	9760	81
422	20231221	113000	261125150	9760	9760	9760	9760	5
423	20231221	112900	261076350	9770	9770	9770	9770	204
424	20231221	112800	259083270	9770	9770	9770	9770	5
425	20231221	112700	259034420	9760	9760	9760	9760	0
426	20231221	112600	259034420	9760	9760	9760	9760	0
427	20231221	112500	259034420	9760	9760	9760	9760	0
428	20231221	112400	259034420	9760	9760	9760	9760	0
429	20231221	112300	259034420	9760	9760	9760	9760	0
430	20231221	112200	259034420	9760	9760	9760	9760	0
431	20231221	112100	259034420	9760	9760	9760	9760	0
432	20231221	112000	259034420	9760	9760	9760	9760	2
433	20231221	111900	259014900	9760	9760	9760	9760	0
434	20231221	111800	259014900	9760	9760	9760	9760	100
435	20231221	111700	258038900	9770	9770	9770	9770	0
436	20231221	111600	258038900	9770	9780	9780	9770	14
437	20231221	111500	257902110	9770	9770	9770	9770	0
438	20231221	111400	257902110	9770	9770	9770	9770	110
439	20231221	111300	256827410	9770	9770	9770	9770	91
440	20231221	111200	255938340	9760	9760	9760	9760	104
441	20231221	111100	254923300	9760	9760	9760	9760	0
442	20231221	111000	254923300	9760	9760	9760	9760	81
443	20231221	110900	254132740	9760	9760	9760	9760	0
444	20231221	110800	254132740	9760	9760	9760	9760	20
445	20231221	110700	253937540	9770	9760	9770	9750	855
446	20231221	110600	245596250	9760	9760	9760	9760	0
447	20231221	110500	245596250	9760	9760	9760	9760	2
448	20231221	110400	245576730	9750	9750	9750	9750	12
449	20231221	110300	245459730	9760	9740	9760	9740	1091
450	20231221	110200	234814170	9740	9750	9750	9740	30
451	20231221	110100	234521870	9750	9760	9760	9750	611
452	20231221	110000	228564570	9750	9760	9760	9750	36
453	20231221	105900	228213560	9750	9750	9750	9750	0
454	20231221	105800	228213560	9750	9750	9750	9750	212
455	20231221	105700	226146560	9740	9740	9740	9740	0
456	20231221	105600	226146560	9740	9750	9750	9740	539
457	20231221	105500	220891710	9760	9800	9800	9750	1633
458	20231221	105400	204955270	9780	9780	9780	9780	0
459	20231221	105300	204955270	9780	9780	9780	9780	200
460	20231221	105200	202999270	9780	9780	9780	9780	0
461	20231221	105100	202999270	9780	9780	9780	9780	0
462	20231221	105000	202999270	9780	9780	9780	9780	0
463	20231221	104900	202999270	9780	9780	9780	9780	3
464	20231221	104800	202969930	9780	9780	9780	9780	0
465	20231221	104700	202969930	9780	9780	9780	9780	0
466	20231221	104600	202969930	9780	9780	9780	9780	0
467	20231221	104500	202969930	9780	9780	9780	9780	0
468	20231221	104400	202969930	9780	9780	9780	9780	0
469	20231221	104300	202969930	9780	9770	9810	9760	163
470	20231221	104200	201375800	9770	9770	9770	9770	135
471	20231221	104100	200056850	9770	9780	9780	9770	774
472	20231221	104000	192491000	9780	9780	9780	9780	0
473	20231221	103900	192491000	9780	9780	9780	9780	118
474	20231221	103800	191336960	9780	9810	9810	9780	1079
475	20231221	103700	180767100	9800	9800	9800	9800	0
476	20231221	103600	180767100	9800	9800	9800	9800	2
477	20231221	103500	180747500	9800	9800	9800	9800	0
478	20231221	103400	180747500	9800	9800	9800	9800	0
479	20231221	103300	180747500	9800	9800	9800	9800	0
480	20231221	103200	180747500	9800	9800	9800	9800	0
481	20231221	103100	180747500	9800	9800	9800	9800	0
482	20231221	103000	180747500	9800	9800	9800	9800	0
483	20231221	102900	180747500	9800	9800	9800	9800	0
484	20231221	102800	180747500	9800	9800	9800	9800	19
485	20231221	102700	180561300	9800	9800	9800	9800	46
486	20231221	102600	180110500	9810	9810	9810	9810	344
487	20231221	102500	176735860	9810	9810	9810	9810	0
488	20231221	102400	176735860	9810	9810	9810	9810	31
489	20231221	102300	176431750	9800	9800	9800	9800	0
490	20231221	102200	176431750	9800	9800	9800	9800	0
491	20231221	102100	176431750	9800	9800	9800	9800	0
492	20231221	102000	176431750	9800	9800	9800	9800	0
493	20231221	101900	176431750	9800	9820	9820	9800	1995
494	20231221	101800	156869160	9810	9820	9820	9810	516
495	20231221	101700	151807160	9820	9820	9820	9820	4
496	20231221	101600	151767880	9820	9820	9820	9820	1
497	20231221	101500	151758060	9820	9820	9820	9820	219
498	20231221	101400	149607480	9820	9820	9820	9820	0
499	20231221	101300	149607480	9820	9820	9820	9820	50
500	20231221	101200	149116480	9820	9820	9820	9820	0
501	20231221	101100	149116480	9820	9820	9820	9820	45
502	20231221	101000	148674580	9820	9820	9820	9820	95
503	20231221	100900	147741680	9820	9850	9850	9820	833
504	20231221	100800	139561590	9820	9820	9820	9820	0
505	20231221	100700	139561590	9820	9820	9820	9820	71
506	20231221	100600	138864370	9840	9840	9840	9840	180
507	20231221	100500	137093170	9820	9820	9820	9820	30
508	20231221	100400	136798570	9840	9840	9840	9840	0
509	20231221	100300	136798570	9840	9840	9840	9840	50
510	20231221	100200	136306570	9820	9820	9820	9820	290
511	20231221	100100	133458770	9820	9820	9820	9820	0
512	20231221	100000	133458770	9820	9820	9820	9820	0
513	20231221	095900	133458770	9820	9820	9820	9820	0
514	20231221	095800	133458770	9820	9820	9820	9820	0
515	20231221	095700	133458770	9820	9820	9820	9820	0
516	20231221	095600	133458770	9820	9820	9820	9820	0
517	20231221	095500	133458770	9820	9820	9820	9820	11
518	20231221	095400	133350750	9820	9820	9820	9820	0
519	20231221	095300	133350750	9820	9820	9820	9820	0
520	20231221	095200	133350750	9820	9820	9820	9820	0
521	20231221	095100	133350750	9820	9820	9820	9820	0
522	20231221	095000	133350750	9820	9820	9820	9820	0
523	20231221	094900	133350750	9820	9830	9830	9820	100
524	20231221	094800	132368720	9850	9850	9850	9850	0
525	20231221	094700	132368720	9850	9840	9880	9840	1450
526	20231221	094600	118081390	9830	9830	9830	9830	11
527	20231221	094500	117973260	9830	9830	9830	9830	2
528	20231221	094400	117953600	9830	9830	9830	9830	0
529	20231221	094300	117953600	9830	9830	9830	9830	1
530	20231221	094200	117943770	9830	9830	9830	9830	0
531	20231221	094100	117943770	9830	9830	9830	9830	2
532	20231221	094000	117924110	9830	9830	9830	9830	1
533	20231221	093900	117914280	9830	9830	9830	9830	3578
534	20231221	093800	82742540	9820	9820	9820	9820	281
535	20231221	093700	79983120	9820	9820	9820	9820	0
536	20231221	093600	79983120	9820	9820	9820	9820	150
537	20231221	093500	78510120	9810	9830	9830	9810	682
538	20231221	093400	71816460	9820	9820	9820	9820	193
539	20231221	093300	69921200	9830	9830	9830	9830	1
540	20231221	093200	69911370	9830	9830	9830	9830	200
541	20231221	093100	67945370	9820	9820	9820	9820	40
542	20231221	093000	67552570	9830	9830	9830	9830	102
543	20231221	092900	66549910	9820	9830	9830	9820	36
544	20231221	092800	66196140	9830	9840	9840	9830	251
545	20231221	092700	63727630	9840	9840	9840	9840	231
546	20231221	092600	61454590	9840	9840	9840	9840	680
547	20231221	092500	54763390	9840	9850	9850	9840	60
548	20231221	092400	54172890	9850	9850	9850	9850	73
549	20231221	092300	53453840	9850	9840	9850	9840	303
550	20231221	092200	50470690	9840	9850	9850	9840	10
551	20231221	092100	50372240	9840	9840	9840	9840	17
552	20231221	092000	50204960	9830	9840	9840	9830	225
553	20231221	091900	47991360	9830	9830	9830	9830	103
554	20231221	091800	46978870	9830	9830	9830	9830	7
555	20231221	091700	46910060	9830	9820	9830	9820	11
556	20231221	091600	46801940	9810	9810	9810	9810	66
557	20231221	091500	46154480	9810	9810	9810	9810	6
558	20231221	091400	46095620	9800	9800	9800	9800	8
559	20231221	091300	46017220	9800	9790	9800	9790	114
560	20231221	091200	44900880	9790	9790	9790	9790	0
561	20231221	091100	44900880	9790	9820	9820	9790	22
562	20231221	091000	44685300	9800	9800	9800	9800	101
563	20231221	090900	43695500	9800	9800	9800	9800	7
564	20231221	090800	43626900	9800	9790	9800	9790	183
565	20231221	090700	41833540	9780	9760	9780	9760	21
566	20231221	090600	41628430	9760	9750	9760	9750	90
567	20231221	090500	40750890	9750	9800	9800	9750	1572
568	20231221	090400	25417190	9800	9790	9800	9790	26
569	20231221	090300	25162630	9770	9770	9770	9770	0
570	20231221	090200	25162630	9770	9770	9770	9770	852
571	20231221	090100	16838590	9770	9790	9790	9740	469
572	20231221	090000	12259800	9800	9800	9800	9800	1251