KissMeData/000680/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183200	1136478765	4165	4165	4165	4165	5897
3	20231220	183100	1136478765	4165	4165	4165	4165	0
4	20231220	183000	1136478765	4165	4165	4165	4165	0
5	20231220	182900	1136478765	4165	4165	4165	4165	0
6	20231220	182800	1136478765	4165	4165	4165	4165	0
7	20231220	182700	1136478765	4165	4165	4165	4165	0
8	20231220	182600	1136478765	4165	4165	4165	4165	0
9	20231220	182500	1136478765	4165	4165	4165	4165	0
10	20231220	182400	1136478765	4165	4165	4165	4165	0
11	20231220	182300	1136478765	4165	4165	4165	4165	0
12	20231220	182200	1136478765	4165	4165	4165	4165	0
13	20231220	182100	1136478765	4165	4165	4165	4165	0
14	20231220	182000	1136478765	4165	4165	4165	4165	0
15	20231220	181900	1136478765	4165	4165	4165	4165	0
16	20231220	181800	1136478765	4165	4165	4165	4165	0
17	20231220	181700	1136478765	4165	4165	4165	4165	0
18	20231220	181600	1136478765	4165	4165	4165	4165	0
19	20231220	181500	1136478765	4165	4165	4165	4165	0
20	20231220	181400	1136478765	4165	4165	4165	4165	0
21	20231220	181300	1136478765	4165	4165	4165	4165	0
22	20231220	181200	1136478765	4165	4165	4165	4165	0
23	20231220	181100	1136478765	4165	4165	4165	4165	0
24	20231220	181000	1136478765	4165	4165	4165	4165	0
25	20231220	180900	1136478765	4165	4165	4165	4165	0
26	20231220	180800	1136478765	4165	4165	4165	4165	0
27	20231220	180700	1136478765	4165	4165	4165	4165	0
28	20231220	180600	1136478765	4165	4165	4165	4165	0
29	20231220	180500	1136478765	4165	4165	4165	4165	0
30	20231220	180400	1136478765	4165	4165	4165	4165	0
31	20231220	180300	1136478765	4165	4165	4165	4165	0
32	20231220	180200	1136478765	4165	4165	4165	4165	5897
33	20231220	180100	1136478765	4165	4165	4165	4165	0
34	20231220	180000	1136478765	4165	4165	4165	4165	0
35	20231220	175900	1136478765	4165	4165	4165	4165	0
36	20231220	175800	1136478765	4165	4165	4165	4165	0
37	20231220	175700	1136478765	4165	4165	4165	4165	0
38	20231220	175600	1136478765	4165	4165	4165	4165	0
39	20231220	175500	1136478765	4165	4165	4165	4165	0
40	20231220	175400	1136478765	4165	4165	4165	4165	0
41	20231220	175300	1136478765	4165	4165	4165	4165	0
42	20231220	175200	1136478765	4165	4165	4165	4165	0
43	20231220	175100	1136478765	4165	4165	4165	4165	0
44	20231220	175000	1136478765	4165	4165	4165	4165	0
45	20231220	174900	1136478765	4165	4165	4165	4165	0
46	20231220	174800	1136478765	4165	4165	4165	4165	0
47	20231220	174700	1136478765	4165	4165	4165	4165	0
48	20231220	174600	1136478765	4165	4165	4165	4165	0
49	20231220	174500	1136478765	4165	4165	4165	4165	0
50	20231220	174400	1136478765	4165	4165	4165	4165	0
51	20231220	174300	1136478765	4165	4165	4165	4165	0
52	20231220	174200	1136478765	4165	4165	4165	4165	0
53	20231220	174100	1136478765	4165	4165	4165	4165	0
54	20231220	174000	1136478765	4165	4165	4165	4165	0
55	20231220	173900	1136478765	4165	4165	4165	4165	0
56	20231220	173800	1136478765	4165	4165	4165	4165	0
57	20231220	173700	1136478765	4165	4165	4165	4165	0
58	20231220	173600	1136478765	4165	4165	4165	4165	0
59	20231220	173500	1136478765	4165	4165	4165	4165	0
60	20231220	173400	1136478765	4165	4165	4165	4165	0
61	20231220	173300	1136478765	4165	4165	4165	4165	0
62	20231220	173200	1136478765	4165	4165	4165	4165	5897
63	20231220	173100	1136478765	4165	4165	4165	4165	0
64	20231220	173000	1136478765	4165	4165	4165	4165	0
65	20231220	172900	1136478765	4165	4165	4165	4165	0
66	20231220	172800	1136478765	4165	4165	4165	4165	0
67	20231220	172700	1136478765	4165	4165	4165	4165	0
68	20231220	172600	1136478765	4165	4165	4165	4165	0
69	20231220	172500	1136478765	4165	4165	4165	4165	0
70	20231220	172400	1136478765	4165	4165	4165	4165	0
71	20231220	172300	1136478765	4165	4165	4165	4165	0
72	20231220	172200	1136478765	4165	4165	4165	4165	0
73	20231220	172100	1136478765	4165	4165	4165	4165	0
74	20231220	172000	1136478765	4165	4165	4165	4165	0
75	20231220	171900	1136478765	4165	4165	4165	4165	0
76	20231220	171800	1136478765	4165	4165	4165	4165	0
77	20231220	171700	1136478765	4165	4165	4165	4165	0
78	20231220	171600	1136478765	4165	4165	4165	4165	0
79	20231220	171500	1136478765	4165	4165	4165	4165	0
80	20231220	171400	1136478765	4165	4165	4165	4165	0
81	20231220	171300	1136478765	4165	4165	4165	4165	0
82	20231220	171200	1136478765	4165	4165	4165	4165	0
83	20231220	171100	1136478765	4165	4165	4165	4165	0
84	20231220	171000	1136478765	4165	4165	4165	4165	0
85	20231220	170900	1136478765	4165	4165	4165	4165	0
86	20231220	170800	1136478765	4165	4165	4165	4165	0
87	20231220	170700	1136478765	4165	4165	4165	4165	0
88	20231220	170600	1136478765	4165	4165	4165	4165	0
89	20231220	170500	1136478765	4165	4165	4165	4165	0
90	20231220	170400	1136478765	4165	4165	4165	4165	0
91	20231220	170300	1136478765	4165	4165	4165	4165	0
92	20231220	170200	1136478765	4165	4165	4165	4165	5897
93	20231220	170100	1136478765	4165	4165	4165	4165	0
94	20231220	170000	1136478765	4165	4165	4165	4165	0
95	20231220	165900	1136478765	4165	4165	4165	4165	0
96	20231220	165800	1136478765	4165	4165	4165	4165	0
97	20231220	165700	1136478765	4165	4165	4165	4165	0
98	20231220	165600	1136478765	4165	4165	4165	4165	0
99	20231220	165500	1136478765	4165	4165	4165	4165	0
100	20231220	165400	1136478765	4165	4165	4165	4165	0
101	20231220	165300	1136478765	4165	4165	4165	4165	0
102	20231220	165200	1136478765	4165	4165	4165	4165	0
103	20231220	165100	1136478765	4165	4165	4165	4165	0
104	20231220	165000	1136478765	4165	4165	4165	4165	0
105	20231220	164900	1136478765	4165	4165	4165	4165	0
106	20231220	164800	1136478765	4165	4165	4165	4165	0
107	20231220	164700	1136478765	4165	4165	4165	4165	0
108	20231220	164600	1136478765	4165	4165	4165	4165	0
109	20231220	164500	1136478765	4165	4165	4165	4165	0
110	20231220	164400	1136478765	4165	4165	4165	4165	0
111	20231220	164300	1136478765	4165	4165	4165	4165	0
112	20231220	164200	1136478765	4165	4165	4165	4165	0
113	20231220	164100	1136478765	4165	4165	4165	4165	0
114	20231220	164000	1136478765	4165	4165	4165	4165	0
115	20231220	163900	1136478765	4165	4165	4165	4165	0
116	20231220	163800	1136478765	4165	4165	4165	4165	0
117	20231220	163700	1136478765	4165	4165	4165	4165	0
118	20231220	163600	1136478765	4165	4165	4165	4165	0
119	20231220	163500	1136478765	4165	4165	4165	4165	0
120	20231220	163400	1136478765	4165	4165	4165	4165	0
121	20231220	163300	1136478765	4165	4165	4165	4165	0
122	20231220	163200	1136478765	4165	4165	4165	4165	5897
123	20231220	163100	1136478765	4165	4165	4165	4165	0
124	20231220	163000	1136478765	4165	4165	4165	4165	0
125	20231220	162900	1136478765	4165	4165	4165	4165	0
126	20231220	162800	1136478765	4165	4165	4165	4165	0
127	20231220	162700	1136478765	4165	4165	4165	4165	0
128	20231220	162600	1136478765	4165	4165	4165	4165	0
129	20231220	162500	1136478765	4165	4165	4165	4165	0
130	20231220	162400	1136478765	4165	4165	4165	4165	0
131	20231220	162300	1136478765	4165	4165	4165	4165	0
132	20231220	162200	1136478765	4165	4165	4165	4165	0
133	20231220	162100	1136478765	4165	4165	4165	4165	0
134	20231220	162000	1136478765	4165	4165	4165	4165	0
135	20231220	161900	1136478765	4165	4165	4165	4165	0
136	20231220	161800	1136478765	4165	4165	4165	4165	0
137	20231220	161700	1136478765	4165	4165	4165	4165	0
138	20231220	161600	1136478765	4165	4165	4165	4165	0
139	20231220	161500	1136478765	4165	4165	4165	4165	0
140	20231220	161400	1136478765	4165	4165	4165	4165	0
141	20231220	161300	1136478765	4165	4165	4165	4165	0
142	20231220	161200	1136478765	4165	4165	4165	4165	0
143	20231220	161100	1136478765	4165	4165	4165	4165	0
144	20231220	161000	1136478765	4165	4165	4165	4165	0
145	20231220	160900	1136478765	4165	4165	4165	4165	0
146	20231220	160800	1136478765	4165	4165	4165	4165	0
147	20231220	160700	1136478765	4165	4165	4165	4165	0
148	20231220	160600	1136478765	4165	4165	4165	4165	0
149	20231220	160500	1136478765	4165	4165	4165	4165	0
150	20231220	160400	1136478765	4165	4165	4165	4165	0
151	20231220	160300	1136478765	4165	4165	4165	4165	0
152	20231220	160200	1136478765	4165	4165	4165	4165	5897
153	20231220	160100	1136478765	4165	4165	4165	4165	0
154	20231220	160000	1136478765	4165	4165	4165	4165	0
155	20231220	155900	1136478765	4165	4165	4165	4165	0
156	20231220	155800	1136478765	4165	4165	4165	4165	0
157	20231220	155700	1136478765	4165	4165	4165	4165	0
158	20231220	155600	1136478765	4165	4165	4165	4165	0
159	20231220	155500	1136478765	4165	4165	4165	4165	0
160	20231220	155400	1136478765	4165	4165	4165	4165	0
161	20231220	155300	1136478765	4165	4165	4165	4165	0
162	20231220	155200	1136478765	4165	4165	4165	4165	0
163	20231220	155100	1136478765	4165	4165	4165	4165	0
164	20231220	155000	1136478765	4165	4165	4165	4165	0
165	20231220	154900	1136478765	4165	4165	4165	4165	0
166	20231220	154800	1136478765	4165	4165	4165	4165	0
167	20231220	154700	1136478765	4165	4165	4165	4165	0
168	20231220	154600	1136478765	4165	4165	4165	4165	0
169	20231220	154500	1136478765	4165	4165	4165	4165	0
170	20231220	154400	1136478765	4165	4165	4165	4165	0
171	20231220	154300	1136478765	4165	4165	4165	4165	0
172	20231220	154200	1136478765	4165	4165	4165	4165	0
173	20231220	154100	1136478765	4165	4165	4165	4165	0
174	20231220	154000	1136478765	4165	4165	4165	4165	0
175	20231220	153900	1136478765	4165	4165	4165	4165	0
176	20231220	153800	1136478765	4165	4165	4165	4165	0
177	20231220	153700	1136478765	4165	4165	4165	4165	0
178	20231220	153600	1136478765	4165	4165	4165	4165	0
179	20231220	153500	1136478765	4165	4165	4165	4165	0
180	20231220	153400	1136478765	4165	4165	4165	4165	0
181	20231220	153300	1136478765	4165	4165	4165	4165	0
182	20231220	153200	1136478765	4165	4165	4165	4165	5897
183	20231220	153100	1136478765	4165	4165	4165	4165	0
184	20231220	153000	1136478765	4165	4165	4165	4165	5897
185	20231220	152900	1111917760	4160	4160	4160	4160	0
186	20231220	152800	1111917760	4160	4160	4160	4160	0
187	20231220	152700	1111917760	4160	4160	4160	4160	0
188	20231220	152600	1111917760	4160	4160	4160	4160	0
189	20231220	152500	1111917760	4160	4160	4160	4160	0
190	20231220	152400	1111917760	4160	4160	4160	4160	0
191	20231220	152300	1111917760	4160	4160	4160	4160	0
192	20231220	152200	1111917760	4160	4160	4160	4160	0
193	20231220	152100	1111917760	4160	4160	4160	4160	0
194	20231220	152000	1111917760	4160	4160	4160	4160	0
195	20231220	151900	1111917760	4160	4155	4160	4155	1523
196	20231220	151800	1105586925	4155	4160	4160	4155	717
197	20231220	151700	1102606530	4160	4160	4160	4160	28
198	20231220	151600	1102490050	4160	4160	4160	4155	6066
199	20231220	151500	1077270490	4155	4160	4160	4155	191
200	20231220	151400	1076476135	4160	4160	4160	4160	53
201	20231220	151300	1076255655	4160	4160	4160	4160	1647
202	20231220	151200	1069404135	4155	4160	4160	4155	1700
203	20231220	151100	1062332635	4160	4155	4160	4155	2559
204	20231220	151000	1051687695	4155	4160	4160	4155	2002
205	20231220	150900	1043365755	4160	4160	4160	4160	303
206	20231220	150800	1042105275	4160	4160	4160	4160	63
207	20231220	150700	1041843195	4160	4155	4160	4155	9
208	20231220	150600	1041805760	4155	4160	4160	4155	172
209	20231220	150500	1041090440	4160	4160	4160	4160	12
210	20231220	150400	1041040520	4160	4160	4160	4155	806
211	20231220	150300	1037689075	4160	4165	4165	4160	2327
212	20231220	150200	1028003755	4160	4165	4165	4160	8771
213	20231220	150100	991515830	4165	4160	4165	4160	3924
214	20231220	150000	975183335	4160	4165	4165	4160	302
215	20231220	145900	973927005	4160	4170	4170	4160	1943
216	20231220	145800	965834445	4165	4165	4165	4165	966
217	20231220	145700	961811055	4165	4165	4170	4165	726
218	20231220	145600	958787105	4160	4165	4165	4160	284
219	20231220	145500	957604440	4165	4165	4165	4165	212
220	20231220	145400	956721460	4165	4165	4165	4160	5605
221	20231220	145300	933386635	4165	4170	4170	4165	2802
222	20231220	145200	921716295	4170	4170	4170	4165	563
223	20231220	145100	919369420	4165	4165	4165	4165	0
224	20231220	145000	919369420	4165	4170	4170	4165	220
225	20231220	144900	918453020	4170	4170	4170	4170	1251
226	20231220	144800	913236350	4165	4170	4170	4165	110
227	20231220	144700	912778175	4175	4175	4175	4175	11
228	20231220	144600	912732250	4175	4175	4175	4175	6
229	20231220	144500	912707200	4170	4170	4170	4170	672
230	20231220	144400	909904960	4170	4170	4170	4170	211
231	20231220	144300	909025090	4170	4170	4170	4170	0
232	20231220	144200	909025090	4170	4170	4170	4170	1
233	20231220	144100	909020920	4170	4170	4170	4170	170
234	20231220	144000	908312020	4170	4170	4170	4165	4930
235	20231220	143900	887768920	4170	4170	4170	4170	73
236	20231220	143800	887464510	4170	4170	4170	4170	36
237	20231220	143700	887314390	4170	4175	4175	4170	1036
238	20231220	143600	882993860	4175	4175	4175	4175	347
239	20231220	143500	881545135	4170	4170	4170	4170	0
240	20231220	143400	881545135	4170	4170	4170	4170	3000
241	20231220	143300	869035135	4170	4180	4180	4170	2999
242	20231220	143200	856517525	4180	4180	4180	4180	7
243	20231220	143100	856488265	4180	4180	4180	4180	341
244	20231220	143000	855062885	4180	4180	4180	4180	0
245	20231220	142900	855062885	4180	4185	4185	4180	165
246	20231220	142800	854373130	4185	4185	4185	4185	1
247	20231220	142700	854368945	4185	4185	4185	4185	3
248	20231220	142600	854356390	4185	4185	4185	4185	102
249	20231220	142500	853929520	4185	4185	4185	4185	147
250	20231220	142400	853314325	4185	4185	4185	4180	754
251	20231220	142300	850161595	4180	4180	4180	4180	0
252	20231220	142200	850161595	4180	4185	4185	4180	2869
253	20231220	142100	838168330	4185	4180	4185	4180	360
254	20231220	142000	836662530	4180	4180	4180	4180	8
255	20231220	141900	836629090	4185	4185	4185	4185	3
256	20231220	141800	836616535	4185	4185	4185	4180	7
257	20231220	141700	836587260	4180	4180	4180	4180	0
258	20231220	141600	836587260	4180	4180	4180	4180	1280
259	20231220	141500	831236860	4180	4175	4180	4175	5
260	20231220	141400	831215980	4180	4175	4180	4175	88
261	20231220	141300	830848560	4175	4175	4175	4175	0
262	20231220	141200	830848560	4175	4175	4175	4175	2
263	20231220	141100	830840210	4175	4175	4175	4175	183
264	20231220	141000	830076185	4175	4175	4175	4175	1000
265	20231220	140900	825901185	4175	4180	4180	4175	2
266	20231220	140800	825892830	4180	4180	4180	4175	16
267	20231220	140700	825825970	4180	4180	4180	4175	1024
268	20231220	140600	821550700	4180	4180	4180	4180	0
269	20231220	140500	821550700	4180	4180	4180	4180	23
270	20231220	140400	821454560	4175	4175	4175	4175	50
271	20231220	140300	821245810	4175	4175	4175	4175	3
272	20231220	140200	821233285	4175	4180	4180	4175	503
273	20231220	140100	819131495	4180	4175	4180	4175	150
274	20231220	140000	818504990	4180	4180	4180	4180	1197
275	20231220	135900	813501530	4180	4180	4180	4175	2276
276	20231220	135800	803999200	4180	4180	4180	4175	75
277	20231220	135700	803685790	4175	4175	4175	4175	0
278	20231220	135600	803685790	4175	4180	4180	4175	286
279	20231220	135500	802491735	4180	4180	4180	4180	0
280	20231220	135400	802491735	4180	4180	4180	4180	7
281	20231220	135300	802462475	4180	4180	4180	4180	8
282	20231220	135200	802429035	4175	4180	4180	4175	72
283	20231220	135100	802128105	4180	4180	4180	4180	2
284	20231220	135000	802119745	4175	4175	4175	4175	75
285	20231220	134900	801806620	4175	4175	4175	4175	674
286	20231220	134800	798992670	4175	4175	4175	4175	0
287	20231220	134700	798992670	4175	4175	4175	4175	570
288	20231220	134600	796612920	4175	4180	4180	4175	501
289	20231220	134500	794521240	4175	4180	4180	4175	181
290	20231220	134400	793765560	4175	4175	4175	4175	0
291	20231220	134300	793765560	4175	4175	4175	4175	0
292	20231220	134200	793765560	4175	4175	4175	4175	0
293	20231220	134100	793765560	4175	4175	4175	4175	1000
294	20231220	134000	789590560	4175	4180	4180	4175	183
295	20231220	133900	788826530	4180	4180	4180	4175	271
296	20231220	133800	787694100	4180	4180	4180	4180	2
297	20231220	133700	787685740	4175	4175	4175	4175	300
298	20231220	133600	786433240	4175	4175	4175	4175	94
299	20231220	133500	786040790	4175	4175	4175	4175	120
300	20231220	133400	785539790	4175	4180	4180	4175	145
301	20231220	133300	784934195	4180	4175	4180	4175	112
302	20231220	133200	784466570	4180	4180	4180	4180	2
303	20231220	133100	784458210	4180	4175	4180	4175	40
304	20231220	133000	784291205	4170	4170	4170	4170	2000
305	20231220	132900	775951205	4170	4170	4170	4170	0
306	20231220	132800	775951205	4170	4175	4175	4170	352
307	20231220	132700	774481855	4175	4175	4175	4175	0
308	20231220	132600	774481855	4175	4175	4175	4175	137
309	20231220	132500	773909880	4175	4175	4175	4175	7
310	20231220	132400	773880655	4175	4175	4175	4170	35
311	20231220	132300	773734685	4175	4175	4175	4175	140
312	20231220	132200	773150185	4175	4175	4175	4175	256
313	20231220	132100	772081385	4175	4175	4175	4175	8
314	20231220	132000	772047985	4170	4170	4170	4170	787
315	20231220	131900	768766195	4175	4175	4175	4175	31
316	20231220	131800	768636770	4175	4175	4175	4175	51
317	20231220	131700	768423845	4175	4175	4175	4175	52
318	20231220	131600	768206745	4175	4180	4180	4175	250
319	20231220	131500	767162985	4175	4175	4175	4175	0
320	20231220	131400	767162985	4175	4175	4175	4175	0
321	20231220	131300	767162985	4175	4175	4175	4175	0
322	20231220	131200	767162985	4175	4175	4175	4175	28
323	20231220	131100	767046085	4175	4175	4175	4175	462
324	20231220	131000	765117235	4175	4175	4175	4175	1
325	20231220	130900	765113060	4175	4180	4180	4175	61
326	20231220	130800	764858375	4175	4175	4175	4175	24
327	20231220	130700	764758175	4170	4175	4175	4170	21
328	20231220	130600	764670600	4175	4175	4175	4170	32
329	20231220	130500	764537100	4180	4180	4180	4180	11
330	20231220	130400	764491120	4170	4180	4180	4170	237
331	20231220	130300	763502820	4180	4180	4180	4180	50
332	20231220	130200	763293820	4170	4170	4170	4170	317
333	20231220	130100	761971930	4170	4175	4175	4170	1472
334	20231220	130000	755831575	4175	4175	4175	4175	100
335	20231220	125900	755414075	4175	4175	4175	4175	138
336	20231220	125800	754837925	4175	4175	4175	4175	362
337	20231220	125700	753326575	4175	4175	4180	4175	105
338	20231220	125600	752888190	4175	4175	4175	4175	37
339	20231220	125500	752733715	4175	4180	4180	4175	3
340	20231220	125400	752721180	4180	4180	4180	4180	1
341	20231220	125300	752717000	4170	4170	4170	4170	0
342	20231220	125200	752717000	4170	4170	4170	4170	0
343	20231220	125100	752717000	4170	4170	4170	4170	0
344	20231220	125000	752717000	4170	4180	4185	4170	1121
345	20231220	124900	748037395	4190	4180	4190	4180	3
346	20231220	124800	748024835	4185	4185	4185	4185	7397
347	20231220	124700	717068390	4185	4185	4185	4185	1
348	20231220	124600	717064205	4185	4180	4185	4180	4
349	20231220	124500	717047475	4180	4175	4180	4175	307
350	20231220	124400	715764230	4180	4180	4180	4180	2
351	20231220	124300	715755870	4175	4175	4175	4175	0
352	20231220	124200	715755870	4175	4175	4175	4170	1705
353	20231220	124100	708637505	4175	4170	4175	4170	6
354	20231220	124000	708612460	4170	4170	4170	4165	324
355	20231220	123900	707261410	4170	4170	4170	4165	331
356	20231220	123800	705882385	4170	4165	4170	4165	334
357	20231220	123700	704491265	4165	4170	4170	4165	132
358	20231220	123600	703940980	4170	4175	4175	4170	200
359	20231220	123500	703106955	4180	4180	4180	4175	25
360	20231220	123400	703002460	4170	4170	4170	4170	0
361	20231220	123300	703002460	4170	4170	4170	4170	1359
362	20231220	123200	697335430	4170	4170	4170	4170	0
363	20231220	123100	697335430	4170	4170	4170	4170	101
364	20231220	123000	696914260	4170	4170	4170	4170	0
365	20231220	122900	696914260	4170	4185	4185	4170	287
366	20231220	122800	695717000	4185	4185	4185	4185	78
367	20231220	122700	695390570	4185	4185	4185	4185	12
368	20231220	122600	695340350	4185	4185	4185	4185	703
369	20231220	122500	692398295	4185	4185	4185	4185	27
370	20231220	122400	692285300	4180	4180	4180	4180	1
371	20231220	122300	692281120	4185	4185	4185	4185	1
372	20231220	122200	692276935	4175	4175	4175	4175	1
373	20231220	122100	692272760	4175	4175	4175	4175	45
374	20231220	122000	692084885	4165	4175	4175	4165	5000
375	20231220	121900	671225440	4175	4185	4185	4175	70
376	20231220	121800	670932500	4175	4180	4180	4175	376
377	20231220	121700	669361040	4175	4175	4180	4170	373
378	20231220	121600	667805410	4170	4170	4170	4170	1449
379	20231220	121500	661763080	4170	4170	4170	4170	0
380	20231220	121400	661763080	4170	4175	4175	4170	419
381	20231220	121300	660015775	4175	4175	4180	4175	554
382	20231220	121200	657702790	4175	4175	4175	4175	328
383	20231220	121100	656333390	4175	4175	4175	4175	1176
384	20231220	121000	651423590	4175	4175	4175	4175	1595
385	20231220	120900	644764465	4175	4180	4180	4175	746
386	20231220	120800	641649910	4180	4180	4180	4180	166
387	20231220	120700	640956030	4180	4180	4180	4180	16
388	20231220	120600	640889150	4180	4190	4190	4180	123
389	20231220	120500	640374780	4190	4180	4190	4180	171
390	20231220	120400	639659960	4185	4185	4185	4180	138
391	20231220	120300	639082530	4180	4170	4185	4170	2669
392	20231220	120200	627940770	4175	4170	4175	4170	117
393	20231220	120100	627452790	4175	4175	4175	4175	404
394	20231220	120000	625766090	4175	4175	4175	4175	100
395	20231220	115900	625348590	4170	4170	4170	4170	840
396	20231220	115800	621845790	4170	4170	4170	4165	170
397	20231220	115700	621136895	4165	4170	4170	4165	239
398	20231220	115600	620141015	4170	4170	4170	4170	42
399	20231220	115500	619965875	4165	4170	4170	4165	1807
400	20231220	115400	612439470	4170	4170	4170	4165	121
401	20231220	115300	611935400	4170	4170	4170	4170	50
402	20231220	115200	611726900	4170	4170	4170	4170	122
403	20231220	115100	611218160	4170	4170	4170	4170	4949
404	20231220	115000	590580830	4175	4170	4175	4170	101
405	20231220	114900	590159655	4170	4170	4175	4170	256
406	20231220	114800	589092130	4170	4170	4170	4170	635
407	20231220	114700	586444180	4170	4175	4175	4170	53
408	20231220	114600	586223155	4175	4170	4175	4165	25
409	20231220	114500	586118985	4170	4175	4175	4170	2132
410	20231220	114400	577228530	4175	4175	4175	4175	45
411	20231220	114300	577040655	4175	4175	4175	4175	380
412	20231220	114200	575454155	4175	4175	4175	4175	356
413	20231220	114100	573967855	4170	4180	4180	4170	4456
414	20231220	114000	555379175	4180	4175	4180	4175	259
415	20231220	113900	554297265	4175	4175	4175	4170	1256
416	20231220	113800	549055965	4175	4175	4175	4170	1022
417	20231220	113700	544789120	4175	4170	4175	4170	64
418	20231220	113600	544521990	4175	4175	4175	4175	4034
419	20231220	113500	527680040	4175	4175	4175	4175	2281
420	20231220	113400	518156865	4175	4175	4175	4175	0
421	20231220	113300	518156865	4175	4180	4180	4175	1018
422	20231220	113200	513906710	4180	4190	4190	4180	9182
423	20231220	113100	475522330	4190	4190	4190	4190	11
424	20231220	113000	475476240	4190	4190	4190	4190	2105
425	20231220	112900	466656290	4190	4190	4190	4190	0
426	20231220	112800	466656290	4190	4185	4190	4185	3
427	20231220	112700	466643725	4180	4180	4180	4180	0
428	20231220	112600	466643725	4180	4180	4180	4180	200
429	20231220	112500	465807725	4180	4190	4190	4180	1381
430	20231220	112400	460034115	4190	4190	4190	4190	279
431	20231220	112300	458865105	4190	4180	4190	4180	112
432	20231220	112200	458396925	4180	4180	4180	4180	500
433	20231220	112100	456306925	4180	4180	4180	4180	332
434	20231220	112000	454919165	4185	4185	4185	4185	4473
435	20231220	111900	436199660	4185	4185	4185	4185	100
436	20231220	111800	435781160	4190	4190	4190	4190	721
437	20231220	111700	432760170	4190	4190	4190	4190	0
438	20231220	111600	432760170	4190	4190	4190	4190	202
439	20231220	111500	431913790	4195	4195	4195	4195	3
440	20231220	111400	431901205	4190	4190	4190	4190	200
441	20231220	111300	431063205	4190	4190	4190	4190	21
442	20231220	111200	430975215	4190	4190	4190	4190	208
443	20231220	111100	430103695	4190	4185	4190	4180	1100
444	20231220	111000	425503430	4185	4185	4185	4185	65
445	20231220	110900	425231405	4185	4185	4185	4185	220
446	20231220	110800	424310705	4185	4185	4185	4185	50
447	20231220	110700	424101455	4185	4185	4185	4185	0
448	20231220	110600	424101455	4185	4185	4185	4185	340
449	20231220	110500	422678555	4190	4190	4190	4190	0
450	20231220	110400	422678555	4190	4190	4190	4190	115
451	20231220	110300	422196705	4190	4190	4190	4190	61
452	20231220	110200	421941115	4190	4190	4190	4190	180
453	20231220	110100	421186915	4190	4190	4190	4180	519
454	20231220	110000	419015305	4190	4190	4190	4190	100
455	20231220	105900	418596305	4190	4190	4190	4190	8
456	20231220	105800	418562785	4180	4180	4180	4180	620
457	20231220	105700	415971185	4180	4185	4185	4180	1598
458	20231220	105600	409283875	4185	4185	4185	4185	306
459	20231220	105500	408003265	4185	4190	4190	4185	3247
460	20231220	105400	394414320	4185	4185	4185	4185	31
461	20231220	105300	394284585	4185	4190	4190	4185	303
462	20231220	105200	393015030	4195	4195	4195	4195	0
463	20231220	105100	393015030	4195	4195	4195	4195	41
464	20231220	105000	392843035	4195	4195	4195	4195	38
465	20231220	104900	392683625	4190	4190	4190	4190	1000
466	20231220	104800	388493625	4190	4195	4195	4190	3
467	20231220	104700	388481050	4190	4190	4190	4190	20
468	20231220	104600	388397250	4190	4190	4190	4190	50
469	20231220	104500	388187750	4195	4195	4200	4195	301
470	20231220	104400	386925050	4195	4195	4195	4195	5072
471	20231220	104300	365648010	4190	4190	4190	4190	192
472	20231220	104200	364843530	4190	4190	4190	4190	11
473	20231220	104100	364797440	4190	4190	4190	4190	1
474	20231220	104000	364793250	4190	4185	4190	4185	41
475	20231220	103900	364621660	4185	4185	4185	4185	1000
476	20231220	103800	360436660	4185	4185	4185	4185	401
477	20231220	103700	358758475	4185	4190	4190	4185	573
478	20231220	103600	356360355	4190	4190	4190	4190	177
479	20231220	103500	355618725	4195	4195	4195	4195	0
480	20231220	103400	355618725	4195	4195	4195	4195	0
481	20231220	103300	355618725	4195	4195	4195	4195	0
482	20231220	103200	355618725	4195	4195	4195	4190	1593
483	20231220	103100	348943840	4195	4195	4195	4195	7
484	20231220	103000	348914475	4190	4190	4190	4190	0
485	20231220	102900	348914475	4190	4190	4195	4190	204
486	20231220	102800	348059185	4190	4190	4190	4190	297
487	20231220	102700	346814755	4185	4185	4185	4185	30
488	20231220	102600	346689205	4185	4185	4185	4185	234
489	20231220	102500	345709915	4190	4185	4190	4185	143
490	20231220	102400	345111445	4185	4190	4190	4180	446
491	20231220	102300	343244280	4190	4190	4190	4190	1
492	20231220	102200	343240090	4190	4200	4200	4180	102
493	20231220	102100	342812820	4200	4200	4200	4200	2
494	20231220	102000	342804420	4180	4200	4200	4180	1638
495	20231220	101900	335953580	4200	4200	4200	4200	5
496	20231220	101800	335932580	4185	4185	4185	4185	1736
497	20231220	101700	328667420	4185	4185	4185	4185	803
498	20231220	101600	325306865	4185	4190	4190	4185	116
499	20231220	101500	324820855	4190	4190	4190	4190	1169
500	20231220	101400	319922745	4195	4200	4200	4195	156
501	20231220	101300	319267800	4200	4200	4200	4195	307
502	20231220	101200	317978655	4200	4200	4200	4200	23
503	20231220	101100	317882055	4200	4200	4200	4200	33
504	20231220	101000	317743455	4190	4195	4195	4190	300
505	20231220	100900	316486450	4195	4200	4200	4195	141
506	20231220	100800	315894330	4200	4200	4200	4195	961
507	20231220	100700	311858135	4200	4205	4205	4200	623
508	20231220	100600	309239420	4205	4205	4205	4205	701
509	20231220	100500	306291715	4205	4200	4205	4200	569
510	20231220	100400	303901665	4200	4200	4200	4200	135
511	20231220	100300	303334665	4200	4200	4200	4200	16
512	20231220	100200	303267465	4200	4195	4200	4190	2270
513	20231220	100100	293734735	4195	4190	4195	4190	460
514	20231220	100000	291806285	4190	4190	4190	4190	1301
515	20231220	095900	286355095	4190	4185	4190	4185	667
516	20231220	095800	283561315	4185	4190	4190	4185	102
517	20231220	095700	283134435	4190	4190	4190	4190	81
518	20231220	095600	282795045	4185	4190	4190	4185	2673
519	20231220	095500	271604035	4190	4190	4190	4190	40
520	20231220	095400	271436435	4190	4190	4190	4190	18
521	20231220	095300	271361015	4190	4190	4190	4190	3857
522	20231220	095200	255200185	4190	4190	4190	4185	1081
523	20231220	095100	250672500	4190	4190	4195	4190	973
524	20231220	095000	246595380	4190	4190	4190	4190	6
525	20231220	094900	246570240	4195	4195	4195	4195	121
526	20231220	094800	246062645	4195	4195	4195	4195	1013
527	20231220	094700	241813110	4195	4195	4200	4195	992
528	20231220	094600	237651160	4200	4200	4200	4200	4
529	20231220	094500	237634360	4200	4195	4200	4195	626
530	20231220	094400	235007135	4195	4195	4200	4195	1518
531	20231220	094300	228637120	4205	4200	4205	4195	672
532	20231220	094200	225817075	4205	4210	4210	4195	120
533	20231220	094100	225313425	4210	4210	4210	4195	708
534	20231220	094000	222332760	4210	4210	4210	4210	320
535	20231220	093900	220985560	4210	4190	4210	4190	4495
536	20231220	093800	202102970	4190	4185	4190	4185	663
537	20231220	093700	199326085	4180	4190	4190	4180	531
538	20231220	093600	197106195	4190	4195	4195	4190	26
539	20231220	093500	196997240	4195	4180	4195	4180	875
540	20231220	093400	193335950	4180	4190	4190	4180	1100
541	20231220	093300	188727950	4190	4180	4190	4180	1875
542	20231220	093200	180889350	4180	4180	4180	4180	1053
543	20231220	093100	176487810	4180	4185	4185	4180	2455
544	20231220	093000	166222615	4190	4190	4190	4190	8
545	20231220	092900	166189095	4190	4190	4190	4190	223
546	20231220	092800	165254725	4190	4190	4190	4190	165
547	20231220	092700	164563375	4190	4195	4195	4190	420
548	20231220	092600	162801525	4195	4185	4195	4185	473
549	20231220	092500	160821420	4185	4180	4185	4180	332
550	20231220	092400	159432160	4195	4180	4195	4180	92
551	20231220	092300	159047485	4175	4180	4180	4175	200
552	20231220	092200	158212470	4175	4175	4195	4175	321
553	20231220	092100	156871975	4195	4195	4195	4170	7052
554	20231220	092000	127395755	4195	4195	4195	4195	70
555	20231220	091900	127102105	4190	4190	4190	4190	15
556	20231220	091800	127039255	4200	4190	4200	4190	709
557	20231220	091700	124068395	4190	4205	4205	4190	2366
558	20231220	091600	114123085	4210	4210	4210	4210	4057
559	20231220	091500	97043115	4210	4215	4215	4210	671
560	20231220	091400	94217705	4215	4210	4215	4210	327
561	20231220	091300	92839835	4210	4215	4215	4210	4463
562	20231220	091200	74050055	4215	4205	4215	4205	1393
563	20231220	091100	68187165	4205	4205	4210	4205	2143
564	20231220	091000	59175825	4210	4210	4210	4210	5
565	20231220	090900	59154775	4210	4205	4210	4205	1584
566	20231220	090800	52489970	4205	4195	4205	4180	2083
567	20231220	090700	43752505	4185	4185	4185	4180	743
568	20231220	090600	40644050	4185	4190	4190	4185	2123
569	20231220	090500	31756785	4195	4200	4200	4195	457
570	20231220	090400	29839170	4195	4195	4200	4195	1150
571	20231220	090300	25014900	4195	4185	4195	4175	400
572	20231220	090200	23340345	4190	4175	4190	4170	151
573	20231220	090100	22709930	4175	4180	4180	4175	881
574	20231220	090000	19030235	4195	4195	4195	4175	4542