KissMeData/000020/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183000	609450680	9810	9810	9810	9810	2751
3	20231214	182900	609450680	9810	9810	9810	9810	0
4	20231214	182800	609450680	9810	9810	9810	9810	0
5	20231214	182700	609450680	9810	9810	9810	9810	0
6	20231214	182600	609450680	9810	9810	9810	9810	0
7	20231214	182500	609450680	9810	9810	9810	9810	0
8	20231214	182400	609450680	9810	9810	9810	9810	0
9	20231214	182300	609450680	9810	9810	9810	9810	0
10	20231214	182200	609450680	9810	9810	9810	9810	0
11	20231214	182100	609450680	9810	9810	9810	9810	0
12	20231214	182000	609450680	9810	9810	9810	9810	0
13	20231214	181900	609450680	9810	9810	9810	9810	0
14	20231214	181800	609450680	9810	9810	9810	9810	0
15	20231214	181700	609450680	9810	9810	9810	9810	0
16	20231214	181600	609450680	9810	9810	9810	9810	0
17	20231214	181500	609450680	9810	9810	9810	9810	0
18	20231214	181400	609450680	9810	9810	9810	9810	0
19	20231214	181300	609450680	9810	9810	9810	9810	0
20	20231214	181200	609450680	9810	9810	9810	9810	0
21	20231214	181100	609450680	9810	9810	9810	9810	0
22	20231214	181000	609450680	9810	9810	9810	9810	0
23	20231214	180900	609450680	9810	9810	9810	9810	0
24	20231214	180800	609450680	9810	9810	9810	9810	0
25	20231214	180700	609450680	9810	9810	9810	9810	0
26	20231214	180600	609450680	9810	9810	9810	9810	0
27	20231214	180500	609450680	9810	9810	9810	9810	0
28	20231214	180400	609450680	9810	9810	9810	9810	0
29	20231214	180300	609450680	9810	9810	9810	9810	0
30	20231214	180200	609450680	9810	9810	9810	9810	0
31	20231214	180100	609450680	9810	9810	9810	9810	0
32	20231214	180000	609450680	9810	9810	9810	9810	2751
33	20231214	175900	609450680	9810	9810	9810	9810	0
34	20231214	175800	609450680	9810	9810	9810	9810	0
35	20231214	175700	609450680	9810	9810	9810	9810	0
36	20231214	175600	609450680	9810	9810	9810	9810	0
37	20231214	175500	609450680	9810	9810	9810	9810	0
38	20231214	175400	609450680	9810	9810	9810	9810	0
39	20231214	175300	609450680	9810	9810	9810	9810	0
40	20231214	175200	609450680	9810	9810	9810	9810	0
41	20231214	175100	609450680	9810	9810	9810	9810	0
42	20231214	175000	609450680	9810	9810	9810	9810	0
43	20231214	174900	609450680	9810	9810	9810	9810	0
44	20231214	174800	609450680	9810	9810	9810	9810	0
45	20231214	174700	609450680	9810	9810	9810	9810	0
46	20231214	174600	609450680	9810	9810	9810	9810	0
47	20231214	174500	609450680	9810	9810	9810	9810	0
48	20231214	174400	609450680	9810	9810	9810	9810	0
49	20231214	174300	609450680	9810	9810	9810	9810	0
50	20231214	174200	609450680	9810	9810	9810	9810	0
51	20231214	174100	609450680	9810	9810	9810	9810	0
52	20231214	174000	609450680	9810	9810	9810	9810	0
53	20231214	173900	609450680	9810	9810	9810	9810	0
54	20231214	173800	609450680	9810	9810	9810	9810	0
55	20231214	173700	609450680	9810	9810	9810	9810	0
56	20231214	173600	609450680	9810	9810	9810	9810	0
57	20231214	173500	609450680	9810	9810	9810	9810	0
58	20231214	173400	609450680	9810	9810	9810	9810	0
59	20231214	173300	609450680	9810	9810	9810	9810	0
60	20231214	173200	609450680	9810	9810	9810	9810	0
61	20231214	173100	609450680	9810	9810	9810	9810	0
62	20231214	173000	609450680	9810	9810	9810	9810	2751
63	20231214	172900	609450680	9810	9810	9810	9810	0
64	20231214	172800	609450680	9810	9810	9810	9810	0
65	20231214	172700	609450680	9810	9810	9810	9810	0
66	20231214	172600	609450680	9810	9810	9810	9810	0
67	20231214	172500	609450680	9810	9810	9810	9810	0
68	20231214	172400	609450680	9810	9810	9810	9810	0
69	20231214	172300	609450680	9810	9810	9810	9810	0
70	20231214	172200	609450680	9810	9810	9810	9810	0
71	20231214	172100	609450680	9810	9810	9810	9810	0
72	20231214	172000	609450680	9810	9810	9810	9810	0
73	20231214	171900	609450680	9810	9810	9810	9810	0
74	20231214	171800	609450680	9810	9810	9810	9810	0
75	20231214	171700	609450680	9810	9810	9810	9810	0
76	20231214	171600	609450680	9810	9810	9810	9810	0
77	20231214	171500	609450680	9810	9810	9810	9810	0
78	20231214	171400	609450680	9810	9810	9810	9810	0
79	20231214	171300	609450680	9810	9810	9810	9810	0
80	20231214	171200	609450680	9810	9810	9810	9810	0
81	20231214	171100	609450680	9810	9810	9810	9810	0
82	20231214	171000	609450680	9810	9810	9810	9810	0
83	20231214	170900	609450680	9810	9810	9810	9810	0
84	20231214	170800	609450680	9810	9810	9810	9810	0
85	20231214	170700	609450680	9810	9810	9810	9810	0
86	20231214	170600	609450680	9810	9810	9810	9810	0
87	20231214	170500	609450680	9810	9810	9810	9810	0
88	20231214	170400	609450680	9810	9810	9810	9810	0
89	20231214	170300	609450680	9810	9810	9810	9810	0
90	20231214	170200	609450680	9810	9810	9810	9810	0
91	20231214	170100	609450680	9810	9810	9810	9810	0
92	20231214	170000	609450680	9810	9810	9810	9810	2751
93	20231214	165900	609450680	9810	9810	9810	9810	0
94	20231214	165800	609450680	9810	9810	9810	9810	0
95	20231214	165700	609450680	9810	9810	9810	9810	0
96	20231214	165600	609450680	9810	9810	9810	9810	0
97	20231214	165500	609450680	9810	9810	9810	9810	0
98	20231214	165400	609450680	9810	9810	9810	9810	0
99	20231214	165300	609450680	9810	9810	9810	9810	0
100	20231214	165200	609450680	9810	9810	9810	9810	0
101	20231214	165100	609450680	9810	9810	9810	9810	0
102	20231214	165000	609450680	9810	9810	9810	9810	0
103	20231214	164900	609450680	9810	9810	9810	9810	0
104	20231214	164800	609450680	9810	9810	9810	9810	0
105	20231214	164700	609450680	9810	9810	9810	9810	0
106	20231214	164600	609450680	9810	9810	9810	9810	0
107	20231214	164500	609450680	9810	9810	9810	9810	0
108	20231214	164400	609450680	9810	9810	9810	9810	0
109	20231214	164300	609450680	9810	9810	9810	9810	0
110	20231214	164200	609450680	9810	9810	9810	9810	0
111	20231214	164100	609450680	9810	9810	9810	9810	0
112	20231214	164000	609450680	9810	9810	9810	9810	0
113	20231214	163900	609450680	9810	9810	9810	9810	0
114	20231214	163800	609450680	9810	9810	9810	9810	0
115	20231214	163700	609450680	9810	9810	9810	9810	0
116	20231214	163600	609450680	9810	9810	9810	9810	0
117	20231214	163500	609450680	9810	9810	9810	9810	0
118	20231214	163400	609450680	9810	9810	9810	9810	0
119	20231214	163300	609450680	9810	9810	9810	9810	0
120	20231214	163200	609450680	9810	9810	9810	9810	0
121	20231214	163100	609450680	9810	9810	9810	9810	0
122	20231214	163000	609450680	9810	9810	9810	9810	2751
123	20231214	162900	609450680	9810	9810	9810	9810	0
124	20231214	162800	609450680	9810	9810	9810	9810	0
125	20231214	162700	609450680	9810	9810	9810	9810	0
126	20231214	162600	609450680	9810	9810	9810	9810	0
127	20231214	162500	609450680	9810	9810	9810	9810	0
128	20231214	162400	609450680	9810	9810	9810	9810	0
129	20231214	162300	609450680	9810	9810	9810	9810	0
130	20231214	162200	609450680	9810	9810	9810	9810	0
131	20231214	162100	609450680	9810	9810	9810	9810	0
132	20231214	162000	609450680	9810	9810	9810	9810	0
133	20231214	161900	609450680	9810	9810	9810	9810	0
134	20231214	161800	609450680	9810	9810	9810	9810	0
135	20231214	161700	609450680	9810	9810	9810	9810	0
136	20231214	161600	609450680	9810	9810	9810	9810	0
137	20231214	161500	609450680	9810	9810	9810	9810	0
138	20231214	161400	609450680	9810	9810	9810	9810	0
139	20231214	161300	609450680	9810	9810	9810	9810	0
140	20231214	161200	609450680	9810	9810	9810	9810	0
141	20231214	161100	609450680	9810	9810	9810	9810	0
142	20231214	161000	609450680	9810	9810	9810	9810	0
143	20231214	160900	609450680	9810	9810	9810	9810	0
144	20231214	160800	609450680	9810	9810	9810	9810	0
145	20231214	160700	609450680	9810	9810	9810	9810	0
146	20231214	160600	609450680	9810	9810	9810	9810	0
147	20231214	160500	609450680	9810	9810	9810	9810	0
148	20231214	160400	609450680	9810	9810	9810	9810	0
149	20231214	160300	609450680	9810	9810	9810	9810	0
150	20231214	160200	609450680	9810	9810	9810	9810	0
151	20231214	160100	609450680	9810	9810	9810	9810	0
152	20231214	160000	609450680	9810	9810	9810	9810	2751
153	20231214	155900	609450680	9810	9810	9810	9810	0
154	20231214	155800	609450680	9810	9810	9810	9810	0
155	20231214	155700	609450680	9810	9810	9810	9810	0
156	20231214	155600	609450680	9810	9810	9810	9810	0
157	20231214	155500	609450680	9810	9810	9810	9810	0
158	20231214	155400	609450680	9810	9810	9810	9810	0
159	20231214	155300	609450680	9810	9810	9810	9810	0
160	20231214	155200	609450680	9810	9810	9810	9810	0
161	20231214	155100	609450680	9810	9810	9810	9810	0
162	20231214	155000	609450680	9810	9810	9810	9810	0
163	20231214	154900	609450680	9810	9810	9810	9810	0
164	20231214	154800	609450680	9810	9810	9810	9810	0
165	20231214	154700	609450680	9810	9810	9810	9810	0
166	20231214	154600	609450680	9810	9810	9810	9810	0
167	20231214	154500	609450680	9810	9810	9810	9810	0
168	20231214	154400	609450680	9810	9810	9810	9810	0
169	20231214	154300	609450680	9810	9810	9810	9810	0
170	20231214	154200	609450680	9810	9810	9810	9810	0
171	20231214	154100	609450680	9810	9810	9810	9810	0
172	20231214	154000	609450680	9810	9810	9810	9810	0
173	20231214	153900	609450680	9810	9810	9810	9810	0
174	20231214	153800	609450680	9810	9810	9810	9810	0
175	20231214	153700	609450680	9810	9810	9810	9810	0
176	20231214	153600	609450680	9810	9810	9810	9810	0
177	20231214	153500	609450680	9810	9810	9810	9810	0
178	20231214	153400	609450680	9810	9810	9810	9810	0
179	20231214	153300	609450680	9810	9810	9810	9810	0
180	20231214	153200	609450680	9810	9810	9810	9810	0
181	20231214	153100	609450680	9810	9810	9810	9810	0
182	20231214	153000	609450680	9810	9810	9810	9810	5502
183	20231214	152900	582463370	9810	9810	9810	9810	0
184	20231214	152800	582463370	9810	9810	9810	9810	0
185	20231214	152700	582463370	9810	9810	9810	9810	0
186	20231214	152600	582463370	9810	9810	9810	9810	0
187	20231214	152500	582463370	9810	9810	9810	9810	0
188	20231214	152400	582463370	9810	9810	9810	9810	0
189	20231214	152300	582463370	9810	9810	9810	9810	0
190	20231214	152200	582463370	9810	9810	9810	9810	0
191	20231214	152100	582463370	9810	9810	9810	9810	0
192	20231214	152000	582463370	9810	9810	9810	9810	0
193	20231214	151900	582463370	9810	9830	9830	9810	3090
194	20231214	151800	552143000	9830	9830	9830	9830	2
195	20231214	151700	552123340	9820	9830	9830	9820	37
196	20231214	151600	551759670	9820	9830	9830	9820	91
197	20231214	151500	550865180	9830	9830	9830	9830	134
198	20231214	151400	549547960	9830	9810	9830	9810	754
199	20231214	151300	542137000	9810	9820	9820	9810	663
200	20231214	151200	535626450	9820	9830	9830	9820	605
201	20231214	151100	529679340	9830	9830	9830	9830	635
202	20231214	151000	523437290	9830	9860	9860	9830	124
203	20231214	150900	522216980	9830	9830	9860	9830	44
204	20231214	150800	521784430	9860	9860	9860	9830	6
205	20231214	150700	521725390	9860	9860	9860	9830	6
206	20231214	150600	521666350	9860	9860	9860	9830	6
207	20231214	150500	521607310	9870	9870	9870	9830	6
208	20231214	150400	521548250	9870	9870	9870	9830	6
209	20231214	150300	521489190	9870	9870	9870	9830	13
210	20231214	150200	521361040	9870	9870	9870	9830	6
211	20231214	150100	521301980	9870	9870	9870	9830	5
212	20231214	150000	521252750	9870	9870	9870	9830	6
213	20231214	145900	521193690	9830	9830	9870	9830	460
214	20231214	145800	516671850	9870	9840	9870	9840	6
215	20231214	145700	516612750	9870	9840	9870	9840	5
216	20231214	145600	516563520	9870	9830	9870	9830	6
217	20231214	145500	516504460	9830	9840	9840	9830	801
218	20231214	145400	508630610	9850	9840	9860	9830	523
219	20231214	145300	503486140	9850	9840	9860	9840	105
220	20231214	145200	502451900	9850	9850	9850	9850	4
221	20231214	145100	502412500	9860	9840	9860	9840	6
222	20231214	145000	502353430	9850	9850	9850	9850	2
223	20231214	144900	502333730	9850	9850	9860	9850	12
224	20231214	144800	502215520	9870	9850	9870	9850	7
225	20231214	144700	502146550	9850	9860	9870	9850	1003
226	20231214	144600	492250850	9840	9860	9860	9840	6
227	20231214	144500	492191770	9840	9860	9860	9840	6
228	20231214	144400	492132690	9840	9860	9860	9840	8
229	20231214	144300	492053890	9840	9860	9860	9840	5
230	20231214	144200	492004650	9840	9860	9860	9840	6
231	20231214	144100	491945570	9840	9860	9860	9840	6
232	20231214	144000	491886490	9840	9850	9850	9840	7
233	20231214	143900	491817580	9850	9870	9870	9850	2
234	20231214	143800	491797860	9870	9860	9870	9840	6
235	20231214	143700	491738770	9870	9870	9870	9840	6
236	20231214	143600	491679670	9870	9870	9870	9840	6
237	20231214	143500	491620570	9870	9870	9870	9840	5
238	20231214	143400	491571310	9870	9860	9870	9860	127
239	20231214	143300	490319070	9860	9860	9860	9840	6
240	20231214	143200	490259990	9860	9840	9860	9840	2302
241	20231214	143100	467564790	9840	9860	9860	9840	209
242	20231214	143000	465508190	9860	9860	9860	9840	56
243	20231214	142900	464956110	9860	9850	9860	9840	5
244	20231214	142800	464906880	9860	9840	9860	9840	6
245	20231214	142700	464847800	9860	9850	9860	9850	4
246	20231214	142600	464808390	9860	9860	9860	9860	2
247	20231214	142500	464788670	9850	9860	9860	9840	208
248	20231214	142400	462741920	9850	9860	9860	9850	3
249	20231214	142300	462712350	9860	9860	9860	9860	74
250	20231214	142200	461982710	9860	9860	9860	9860	2
251	20231214	142100	461962990	9860	9860	9860	9860	2
252	20231214	142000	461943270	9860	9860	9860	9860	7
253	20231214	141900	461874250	9840	9850	9850	9840	49
254	20231214	141800	461392080	9860	9860	9860	9860	0
255	20231214	141700	461392080	9860	9860	9860	9860	0
256	20231214	141600	461392080	9860	9860	9860	9860	0
257	20231214	141500	461392080	9860	9860	9860	9860	0
258	20231214	141400	461392080	9860	9860	9860	9860	234
259	20231214	141300	459084840	9860	9860	9860	9860	21
260	20231214	141200	458877780	9870	9870	9870	9870	0
261	20231214	141100	458877780	9870	9870	9870	9870	0
262	20231214	141000	458877780	9870	9870	9870	9870	0
263	20231214	140900	458877780	9870	9870	9870	9870	100
264	20231214	140800	457890780	9870	9870	9870	9870	120
265	20231214	140700	456706380	9860	9860	9860	9860	1
266	20231214	140600	456696520	9840	9840	9840	9840	0
267	20231214	140500	456696520	9840	9840	9840	9840	0
268	20231214	140400	456696520	9840	9840	9840	9840	0
269	20231214	140300	456696520	9840	9860	9860	9840	502
270	20231214	140200	451756820	9870	9870	9870	9870	0
271	20231214	140100	451756820	9870	9870	9870	9870	0
272	20231214	140000	451756820	9870	9870	9870	9870	0
273	20231214	135900	451756820	9870	9870	9870	9870	31
274	20231214	135800	451450850	9870	9870	9870	9870	0
275	20231214	135700	451450850	9870	9870	9870	9870	0
276	20231214	135600	451450850	9870	9870	9870	9870	2
277	20231214	135500	451431110	9870	9870	9870	9870	1
278	20231214	135400	451421240	9850	9860	9860	9850	479
279	20231214	135300	446702640	9850	9850	9850	9850	0
280	20231214	135200	446702640	9850	9850	9850	9850	20
281	20231214	135100	446505640	9860	9860	9860	9860	0
282	20231214	135000	446505640	9860	9860	9860	9860	0
283	20231214	134900	446505640	9860	9860	9860	9860	1
284	20231214	134800	446495780	9870	9870	9870	9870	0
285	20231214	134700	446495780	9870	9870	9870	9870	0
286	20231214	134600	446495780	9870	9870	9870	9870	0
287	20231214	134500	446495780	9870	9870	9870	9870	2
288	20231214	134400	446476040	9860	9830	9860	9830	1576
289	20231214	134300	430958070	9830	9830	9830	9830	5
290	20231214	134200	430908920	9830	9830	9830	9830	0
291	20231214	134100	430908920	9830	9830	9830	9830	1
292	20231214	134000	430899090	9830	9830	9830	9830	0
293	20231214	133900	430899090	9830	9830	9830	9830	0
294	20231214	133800	430899090	9830	9830	9830	9830	61
295	20231214	133700	430299460	9830	9830	9830	9830	40
296	20231214	133600	429906260	9830	9830	9830	9830	0
297	20231214	133500	429906260	9830	9830	9830	9830	200
298	20231214	133400	427940260	9830	9830	9830	9830	1
299	20231214	133300	427930430	9830	9830	9830	9830	185
300	20231214	133200	426111880	9820	9820	9820	9820	0
301	20231214	133100	426111880	9820	9820	9820	9820	40
302	20231214	133000	425719080	9820	9820	9820	9820	0
303	20231214	132900	425719080	9820	9820	9820	9820	0
304	20231214	132800	425719080	9820	9820	9820	9820	0
305	20231214	132700	425719080	9820	9820	9820	9820	10
306	20231214	132600	425620880	9810	9820	9820	9810	500
307	20231214	132500	420715850	9810	9810	9810	9810	0
308	20231214	132400	420715850	9810	9820	9820	9810	2000
309	20231214	132300	401095090	9830	9830	9830	9830	5
310	20231214	132200	401045940	9830	9830	9830	9830	1
311	20231214	132100	401036110	9830	9830	9830	9830	0
312	20231214	132000	401036110	9830	9830	9830	9830	0
313	20231214	131900	401036110	9830	9830	9830	9830	3
314	20231214	131800	401006620	9830	9830	9830	9830	12
315	20231214	131700	400888660	9830	9830	9830	9830	0
316	20231214	131600	400888660	9830	9820	9830	9820	724
317	20231214	131500	393776940	9830	9830	9830	9830	0
318	20231214	131400	393776940	9830	9830	9830	9830	296
319	20231214	131300	390867260	9850	9850	9850	9850	1
320	20231214	131200	390857410	9830	9830	9830	9830	0
321	20231214	131100	390857410	9830	9830	9830	9830	0
322	20231214	131000	390857410	9830	9830	9830	9830	0
323	20231214	130900	390857410	9830	9830	9830	9830	0
324	20231214	130800	390857410	9830	9830	9830	9830	0
325	20231214	130700	390857410	9830	9830	9830	9830	0
326	20231214	130600	390857410	9830	9830	9830	9830	0
327	20231214	130500	390857410	9830	9830	9830	9830	0
328	20231214	130400	390857410	9830	9840	9840	9830	115
329	20231214	130300	389725830	9830	9830	9830	9830	0
330	20231214	130200	389725830	9830	9830	9830	9830	0
331	20231214	130100	389725830	9830	9830	9830	9830	0
332	20231214	130000	389725830	9830	9830	9830	9830	0
333	20231214	125900	389725830	9830	9830	9830	9830	0
334	20231214	125800	389725830	9830	9830	9830	9830	129
335	20231214	125700	388457760	9830	9830	9830	9830	0
336	20231214	125600	388457760	9830	9830	9830	9830	0
337	20231214	125500	388457760	9830	9830	9830	9830	2
338	20231214	125400	388438100	9830	9830	9830	9830	0
339	20231214	125300	388438100	9830	9830	9830	9830	0
340	20231214	125200	388438100	9830	9830	9830	9830	21
341	20231214	125100	388231670	9830	9830	9830	9830	85
342	20231214	125000	387396120	9830	9830	9830	9830	0
343	20231214	124900	387396120	9830	9830	9830	9830	0
344	20231214	124800	387396120	9830	9830	9830	9830	101
345	20231214	124700	386403290	9830	9830	9830	9820	132
346	20231214	124600	385107010	9830	9820	9830	9820	63
347	20231214	124500	384488330	9820	9820	9820	9820	0
348	20231214	124400	384488330	9820	9820	9820	9820	46
349	20231214	124300	384036610	9820	9820	9820	9820	50
350	20231214	124200	383545610	9810	9810	9810	9810	0
351	20231214	124100	383545610	9810	9810	9810	9810	10
352	20231214	124000	383447510	9810	9810	9810	9810	0
353	20231214	123900	383447510	9810	9820	9820	9810	230
354	20231214	123800	381190610	9810	9810	9810	9810	66
355	20231214	123700	380543150	9810	9810	9810	9810	0
356	20231214	123600	380543150	9810	9810	9810	9810	0
357	20231214	123500	380543150	9810	9810	9810	9810	0
358	20231214	123400	380543150	9810	9810	9810	9810	251
359	20231214	123300	378080840	9810	9830	9830	9810	2
360	20231214	123200	378061200	9810	9820	9820	9810	320
361	20231214	123100	374919640	9820	9820	9820	9820	0
362	20231214	123000	374919640	9820	9820	9820	9820	0
363	20231214	122900	374919640	9820	9820	9820	9820	0
364	20231214	122800	374919640	9820	9820	9820	9820	0
365	20231214	122700	374919640	9820	9820	9820	9820	9
366	20231214	122600	374831260	9820	9820	9820	9820	10
367	20231214	122500	374733060	9820	9820	9820	9820	0
368	20231214	122400	374733060	9820	9820	9820	9820	171
369	20231214	122300	373053840	9820	9830	9830	9820	108
370	20231214	122200	371993250	9820	9830	9830	9820	576
371	20231214	122100	366336510	9830	9830	9830	9830	0
372	20231214	122000	366336510	9830	9830	9830	9830	0
373	20231214	121900	366336510	9830	9830	9830	9830	0
374	20231214	121800	366336510	9830	9830	9830	9830	0
375	20231214	121700	366336510	9830	9830	9830	9830	0
376	20231214	121600	366336510	9830	9830	9830	9830	0
377	20231214	121500	366336510	9830	9830	9830	9830	0
378	20231214	121400	366336510	9830	9830	9830	9830	1
379	20231214	121300	366326680	9830	9830	9830	9830	0
380	20231214	121200	366326680	9830	9830	9830	9830	0
381	20231214	121100	366326680	9830	9830	9830	9830	0
382	20231214	121000	366326680	9830	9830	9830	9830	0
383	20231214	120900	366326680	9830	9830	9830	9830	0
384	20231214	120800	366326680	9830	9830	9830	9830	30
385	20231214	120700	366031780	9820	9820	9820	9820	0
386	20231214	120600	366031780	9820	9820	9820	9820	0
387	20231214	120500	366031780	9820	9820	9820	9820	0
388	20231214	120400	366031780	9820	9820	9820	9820	3
389	20231214	120300	366002320	9820	9820	9820	9820	0
390	20231214	120200	366002320	9820	9820	9820	9820	70
391	20231214	120100	365314920	9820	9820	9820	9820	0
392	20231214	120000	365314920	9820	9820	9820	9820	25
393	20231214	115900	365069420	9820	9820	9820	9820	212
394	20231214	115800	362987580	9820	9830	9830	9820	20
395	20231214	115700	362791070	9820	9820	9820	9820	79
396	20231214	115600	362015290	9820	9820	9820	9820	0
397	20231214	115500	362015290	9820	9820	9820	9820	0
398	20231214	115400	362015290	9820	9820	9820	9820	34
399	20231214	115300	361681410	9820	9830	9830	9820	200
400	20231214	115200	359716190	9820	9820	9820	9820	0
401	20231214	115100	359716190	9820	9820	9820	9820	121
402	20231214	115000	358527970	9820	9820	9820	9820	5
403	20231214	114900	358478870	9820	9820	9820	9820	20
404	20231214	114800	358282470	9820	9820	9820	9820	1354
405	20231214	114700	344986190	9840	9820	9840	9820	302
406	20231214	114600	342015570	9820	9820	9820	9820	2
407	20231214	114500	341995930	9820	9820	9820	9820	9
408	20231214	114400	341907550	9820	9820	9820	9820	115
409	20231214	114300	340778250	9820	9820	9820	9820	0
410	20231214	114200	340778250	9820	9820	9820	9820	0
411	20231214	114100	340778250	9820	9820	9820	9820	2792
412	20231214	114000	313360810	9830	9830	9850	9830	281
413	20231214	113900	310598180	9830	9850	9850	9830	642
414	20231214	113800	304287230	9850	9850	9850	9850	0
415	20231214	113700	304287230	9850	9850	9850	9850	10
416	20231214	113600	304188730	9840	9840	9840	9840	50
417	20231214	113500	303696730	9830	9840	9840	9830	370
418	20231214	113400	300059430	9830	9830	9830	9830	2
419	20231214	113300	300039770	9840	9840	9840	9840	0
420	20231214	113200	300039770	9840	9840	9840	9840	40
421	20231214	113100	299646170	9830	9830	9830	9830	0
422	20231214	113000	299646170	9830	9830	9830	9830	205
423	20231214	112900	297631020	9830	9830	9830	9830	1
424	20231214	112800	297621190	9840	9840	9840	9840	0
425	20231214	112700	297621190	9840	9840	9840	9840	237
426	20231214	112600	295289110	9840	9840	9840	9840	0
427	20231214	112500	295289110	9840	9830	9840	9830	567
428	20231214	112400	289715490	9840	9840	9840	9840	0
429	20231214	112300	289715490	9840	9840	9840	9840	10
430	20231214	112200	289617090	9840	9840	9840	9840	0
431	20231214	112100	289617090	9840	9840	9840	9840	630
432	20231214	112000	283417890	9840	9850	9850	9840	610
433	20231214	111900	277415390	9840	9840	9840	9840	30
434	20231214	111800	277120190	9850	9850	9850	9850	101
435	20231214	111700	276125340	9850	9850	9850	9850	0
436	20231214	111600	276125340	9850	9840	9850	9840	21
437	20231214	111500	275918500	9850	9850	9850	9840	17
438	20231214	111400	275751160	9850	9850	9850	9850	2667
439	20231214	111300	249481210	9860	9860	9860	9860	203
440	20231214	111200	247479630	9860	9860	9860	9860	0
441	20231214	111100	247479630	9860	9860	9860	9860	0
442	20231214	111000	247479630	9860	9860	9860	9860	62
443	20231214	110900	246868310	9850	9850	9850	9850	0
444	20231214	110800	246868310	9850	9850	9850	9850	0
445	20231214	110700	246868310	9850	9850	9850	9850	0
446	20231214	110600	246868310	9850	9850	9850	9850	0
447	20231214	110500	246868310	9850	9860	9860	9850	450
448	20231214	110400	242433520	9860	9860	9860	9860	50
449	20231214	110300	241940520	9860	9870	9870	9860	1158
450	20231214	110200	230519710	9870	9870	9870	9870	400
451	20231214	110100	226571710	9880	9880	9880	9880	20
452	20231214	110000	226374110	9880	9880	9880	9880	608
453	20231214	105900	220367070	9880	9880	9880	9880	0
454	20231214	105800	220367070	9880	9880	9880	9880	10
455	20231214	105700	220268270	9880	9880	9880	9880	0
456	20231214	105600	220268270	9880	9880	9880	9880	40
457	20231214	105500	219873070	9890	9890	9890	9890	111
458	20231214	105400	218775280	9890	9890	9890	9890	1
459	20231214	105300	218765390	9900	9900	9900	9900	0
460	20231214	105200	218765390	9900	9900	9900	9900	1
461	20231214	105100	218755490	9890	9880	9890	9880	744
462	20231214	105000	211399770	9880	9880	9880	9880	0
463	20231214	104900	211399770	9880	9880	9880	9880	0
464	20231214	104800	211399770	9880	9880	9880	9880	0
465	20231214	104700	211399770	9880	9880	9880	9880	0
466	20231214	104600	211399770	9880	9890	9890	9880	474
467	20231214	104500	206716640	9890	9890	9890	9890	2
468	20231214	104400	206696860	9880	9880	9880	9880	0
469	20231214	104300	206696860	9880	9880	9880	9880	0
470	20231214	104200	206696860	9880	9880	9880	9880	174
471	20231214	104100	204977740	9880	9890	9890	9880	268
472	20231214	104000	202328590	9900	9900	9900	9900	0
473	20231214	103900	202328590	9900	9900	9900	9900	6
474	20231214	103800	202269190	9900	9900	9900	9900	2
475	20231214	103700	202249390	9900	9900	9900	9900	102
476	20231214	103600	201239590	9890	9900	9900	9890	20
477	20231214	103500	201041740	9910	9910	9910	9910	36
478	20231214	103400	200684980	9910	9910	9910	9910	11
479	20231214	103300	200575970	9920	9910	9920	9910	64
480	20231214	103200	199941620	9910	9910	9910	9910	100
481	20231214	103100	198950620	9910	9910	9910	9910	0
482	20231214	103000	198950620	9910	9910	9910	9910	4
483	20231214	102900	198910980	9900	9900	9900	9900	0
484	20231214	102800	198910980	9900	9920	9920	9900	320
485	20231214	102700	195736980	9920	9920	9920	9920	0
486	20231214	102600	195736980	9920	9920	9920	9920	250
487	20231214	102500	193256980	9920	9900	9920	9900	202
488	20231214	102400	191255140	9900	9910	9910	9900	10
489	20231214	102300	191156130	9910	9910	9910	9910	1
490	20231214	102200	191146220	9920	9920	9920	9920	1
491	20231214	102100	191136300	9900	9900	9900	9900	0
492	20231214	102000	191136300	9900	9900	9900	9900	20
493	20231214	101900	190938300	9900	9900	9900	9900	0
494	20231214	101800	190938300	9900	9900	9900	9900	102
495	20231214	101700	189928500	9880	9880	9880	9880	0
496	20231214	101600	189928500	9880	9880	9880	9880	0
497	20231214	101500	189928500	9880	9880	9880	9880	0
498	20231214	101400	189928500	9880	9880	9880	9880	873
499	20231214	101300	181303260	9880	9880	9880	9880	5
500	20231214	101200	181253860	9880	9880	9880	9880	250
501	20231214	101100	178783860	9880	9890	9890	9880	1215
502	20231214	101000	166774760	9890	9900	9900	9890	642
503	20231214	100900	160424420	9900	9900	9900	9900	122
504	20231214	100800	159216620	9930	9930	9930	9930	0
505	20231214	100700	159216620	9930	9930	9930	9930	1
506	20231214	100600	159206690	9900	9900	9900	9900	60
507	20231214	100500	158612690	9930	9930	9930	9930	2
508	20231214	100400	158592830	9900	9900	9900	9900	100
509	20231214	100300	157602830	9900	9930	9930	9900	214
510	20231214	100200	155480930	9910	9910	9910	9910	1
511	20231214	100100	155471020	9910	9910	9910	9910	0
512	20231214	100000	155471020	9910	9910	9910	9910	232
513	20231214	095900	153171900	9900	9900	9900	9900	209
514	20231214	095800	151102800	9910	9920	9920	9910	2
515	20231214	095700	151082970	9930	9930	9930	9930	105
516	20231214	095600	150040320	9900	9900	9900	9900	225
517	20231214	095500	147812820	9900	9900	9900	9900	26
518	20231214	095400	147555420	9900	9900	9900	9900	0
519	20231214	095300	147555420	9900	9930	9930	9900	266
520	20231214	095200	144918390	9930	9930	9930	9930	0
521	20231214	095100	144918390	9930	9930	9930	9930	1
522	20231214	095000	144908460	9940	9940	9940	9940	0
523	20231214	094900	144908460	9940	9940	9940	9940	201
524	20231214	094800	142910520	9940	9940	9940	9940	0
525	20231214	094700	142910520	9940	9940	9940	9940	0
526	20231214	094600	142910520	9940	9950	9950	9940	242
527	20231214	094500	140503380	9950	9950	9950	9950	12
528	20231214	094400	140383980	9940	9940	9940	9940	14
529	20231214	094300	140244820	9940	9920	9940	9920	1465
530	20231214	094200	125690730	9900	9900	9900	9900	0
531	20231214	094100	125690730	9900	9900	9900	9900	10
532	20231214	094000	125591730	9890	9910	9910	9880	919
533	20231214	093900	116491130	9910	9910	9910	9910	2
534	20231214	093800	116471310	9920	9920	9920	9920	10
535	20231214	093700	116372110	9920	9920	9920	9920	0
536	20231214	093600	116372110	9920	9930	9930	9920	332
537	20231214	093500	113078570	9930	9930	9930	9930	100
538	20231214	093400	112085570	9930	9930	9930	9930	0
539	20231214	093300	112085570	9930	9920	9930	9920	138
540	20231214	093200	110715540	9920	9920	9920	9920	10
541	20231214	093100	110616340	9920	9920	9920	9920	0
542	20231214	093000	110616340	9920	9880	9920	9880	204
543	20231214	092900	108592780	9880	9880	9880	9880	1
544	20231214	092800	108582900	9880	9880	9880	9880	10
545	20231214	092700	108484100	9880	9880	9880	9880	500
546	20231214	092600	103544100	9880	9880	9880	9880	7
547	20231214	092500	103474940	9880	9880	9880	9880	0
548	20231214	092400	103474940	9880	9880	9880	9880	1549
549	20231214	092300	88170820	9880	9880	9880	9880	25
550	20231214	092200	87923820	9880	9880	9880	9880	6
551	20231214	092100	87864540	9880	9880	9880	9880	287
552	20231214	092000	85028980	9930	9930	9930	9930	0
553	20231214	091900	85028980	9930	9910	9930	9910	277
554	20231214	091800	82280390	9920	9910	9920	9890	846
555	20231214	091700	73911920	9890	9910	9910	9890	373
556	20231214	091600	70216650	9910	9910	9910	9910	51
557	20231214	091500	69711240	9920	9920	9920	9920	16
558	20231214	091400	69552520	9920	9920	9920	9920	20
559	20231214	091300	69354120	9920	9930	9930	9920	17
560	20231214	091200	69185470	9930	9940	9940	9930	511
561	20231214	091100	64107130	9940	9940	9940	9940	116
562	20231214	091000	62954090	9940	9950	9950	9940	93
563	20231214	090900	62029660	9950	9950	9950	9950	55
564	20231214	090800	61482410	9940	9940	9940	9940	20
565	20231214	090700	61283610	9940	9940	9950	9940	1434
566	20231214	090600	47029150	9940	9950	9950	9940	555
567	20231214	090500	41512150	9940	9920	9940	9890	1280
568	20231214	090400	28826130	9910	9890	9910	9890	899
569	20231214	090300	19932500	9920	9920	9920	9860	674
570	20231214	090200	13254280	9920	9930	9930	9920	611
571	20231214	090100	7191730	9930	9890	9930	9880	397
572	20231214	090000	3262870	9880	9850	9880	9850	331