KissMeData/009270/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185100	757311306	1373	1373	1373	1373	17865
3	20231220	185000	757311306	1373	1373	1373	1373	0
4	20231220	184900	757311306	1373	1373	1373	1373	0
5	20231220	184800	757311306	1373	1373	1373	1373	0
6	20231220	184700	757311306	1373	1373	1373	1373	0
7	20231220	184600	757311306	1373	1373	1373	1373	0
8	20231220	184500	757311306	1373	1373	1373	1373	0
9	20231220	184400	757311306	1373	1373	1373	1373	0
10	20231220	184300	757311306	1373	1373	1373	1373	0
11	20231220	184200	757311306	1373	1373	1373	1373	0
12	20231220	184100	757311306	1373	1373	1373	1373	0
13	20231220	184000	757311306	1373	1373	1373	1373	0
14	20231220	183900	757311306	1373	1373	1373	1373	0
15	20231220	183800	757311306	1373	1373	1373	1373	0
16	20231220	183700	757311306	1373	1373	1373	1373	0
17	20231220	183600	757311306	1373	1373	1373	1373	0
18	20231220	183500	757311306	1373	1373	1373	1373	0
19	20231220	183400	757311306	1373	1373	1373	1373	0
20	20231220	183300	757311306	1373	1373	1373	1373	0
21	20231220	183200	757311306	1373	1373	1373	1373	0
22	20231220	183100	757311306	1373	1373	1373	1373	0
23	20231220	183000	757311306	1373	1373	1373	1373	0
24	20231220	182900	757311306	1373	1373	1373	1373	0
25	20231220	182800	757311306	1373	1373	1373	1373	0
26	20231220	182700	757311306	1373	1373	1373	1373	0
27	20231220	182600	757311306	1373	1373	1373	1373	0
28	20231220	182500	757311306	1373	1373	1373	1373	0
29	20231220	182400	757311306	1373	1373	1373	1373	0
30	20231220	182300	757311306	1373	1373	1373	1373	0
31	20231220	182200	757311306	1373	1373	1373	1373	0
32	20231220	182100	757311306	1373	1373	1373	1373	17865
33	20231220	182000	757311306	1373	1373	1373	1373	0
34	20231220	181900	757311306	1373	1373	1373	1373	0
35	20231220	181800	757311306	1373	1373	1373	1373	0
36	20231220	181700	757311306	1373	1373	1373	1373	0
37	20231220	181600	757311306	1373	1373	1373	1373	0
38	20231220	181500	757311306	1373	1373	1373	1373	0
39	20231220	181400	757311306	1373	1373	1373	1373	0
40	20231220	181300	757311306	1373	1373	1373	1373	0
41	20231220	181200	757311306	1373	1373	1373	1373	0
42	20231220	181100	757311306	1373	1373	1373	1373	0
43	20231220	181000	757311306	1373	1373	1373	1373	0
44	20231220	180900	757311306	1373	1373	1373	1373	0
45	20231220	180800	757311306	1373	1373	1373	1373	0
46	20231220	180700	757311306	1373	1373	1373	1373	0
47	20231220	180600	757311306	1373	1373	1373	1373	0
48	20231220	180500	757311306	1373	1373	1373	1373	0
49	20231220	180400	757311306	1373	1373	1373	1373	0
50	20231220	180300	757311306	1373	1373	1373	1373	0
51	20231220	180200	757311306	1373	1373	1373	1373	0
52	20231220	180100	757311306	1373	1373	1373	1373	0
53	20231220	180000	757311306	1373	1373	1373	1373	0
54	20231220	175900	757311306	1373	1373	1373	1373	0
55	20231220	175800	757311306	1373	1373	1373	1373	0
56	20231220	175700	757311306	1373	1373	1373	1373	0
57	20231220	175600	757311306	1373	1373	1373	1373	0
58	20231220	175500	757311306	1373	1373	1373	1373	0
59	20231220	175400	757311306	1373	1373	1373	1373	0
60	20231220	175300	757311306	1373	1373	1373	1373	0
61	20231220	175200	757311306	1373	1373	1373	1373	0
62	20231220	175100	757311306	1373	1373	1373	1373	17865
63	20231220	175000	757311306	1373	1373	1373	1373	0
64	20231220	174900	757311306	1373	1373	1373	1373	0
65	20231220	174800	757311306	1373	1373	1373	1373	0
66	20231220	174700	757311306	1373	1373	1373	1373	0
67	20231220	174600	757311306	1373	1373	1373	1373	0
68	20231220	174500	757311306	1373	1373	1373	1373	0
69	20231220	174400	757311306	1373	1373	1373	1373	0
70	20231220	174300	757311306	1373	1373	1373	1373	0
71	20231220	174200	757311306	1373	1373	1373	1373	0
72	20231220	174100	757311306	1373	1373	1373	1373	0
73	20231220	174000	757311306	1373	1373	1373	1373	0
74	20231220	173900	757311306	1373	1373	1373	1373	0
75	20231220	173800	757311306	1373	1373	1373	1373	0
76	20231220	173700	757311306	1373	1373	1373	1373	0
77	20231220	173600	757311306	1373	1373	1373	1373	0
78	20231220	173500	757311306	1373	1373	1373	1373	0
79	20231220	173400	757311306	1373	1373	1373	1373	0
80	20231220	173300	757311306	1373	1373	1373	1373	0
81	20231220	173200	757311306	1373	1373	1373	1373	0
82	20231220	173100	757311306	1373	1373	1373	1373	0
83	20231220	173000	757311306	1373	1373	1373	1373	0
84	20231220	172900	757311306	1373	1373	1373	1373	0
85	20231220	172800	757311306	1373	1373	1373	1373	0
86	20231220	172700	757311306	1373	1373	1373	1373	0
87	20231220	172600	757311306	1373	1373	1373	1373	0
88	20231220	172500	757311306	1373	1373	1373	1373	0
89	20231220	172400	757311306	1373	1373	1373	1373	0
90	20231220	172300	757311306	1373	1373	1373	1373	0
91	20231220	172200	757311306	1373	1373	1373	1373	0
92	20231220	172100	757311306	1373	1373	1373	1373	17865
93	20231220	172000	757311306	1373	1373	1373	1373	0
94	20231220	171900	757311306	1373	1373	1373	1373	0
95	20231220	171800	757311306	1373	1373	1373	1373	0
96	20231220	171700	757311306	1373	1373	1373	1373	0
97	20231220	171600	757311306	1373	1373	1373	1373	0
98	20231220	171500	757311306	1373	1373	1373	1373	0
99	20231220	171400	757311306	1373	1373	1373	1373	0
100	20231220	171300	757311306	1373	1373	1373	1373	0
101	20231220	171200	757311306	1373	1373	1373	1373	0
102	20231220	171100	757311306	1373	1373	1373	1373	0
103	20231220	171000	757311306	1373	1373	1373	1373	0
104	20231220	170900	757311306	1373	1373	1373	1373	0
105	20231220	170800	757311306	1373	1373	1373	1373	0
106	20231220	170700	757311306	1373	1373	1373	1373	0
107	20231220	170600	757311306	1373	1373	1373	1373	0
108	20231220	170500	757311306	1373	1373	1373	1373	0
109	20231220	170400	757311306	1373	1373	1373	1373	0
110	20231220	170300	757311306	1373	1373	1373	1373	0
111	20231220	170200	757311306	1373	1373	1373	1373	0
112	20231220	170100	757311306	1373	1373	1373	1373	0
113	20231220	170000	757311306	1373	1373	1373	1373	0
114	20231220	165900	757311306	1373	1373	1373	1373	0
115	20231220	165800	757311306	1373	1373	1373	1373	0
116	20231220	165700	757311306	1373	1373	1373	1373	0
117	20231220	165600	757311306	1373	1373	1373	1373	0
118	20231220	165500	757311306	1373	1373	1373	1373	0
119	20231220	165400	757311306	1373	1373	1373	1373	0
120	20231220	165300	757311306	1373	1373	1373	1373	0
121	20231220	165200	757311306	1373	1373	1373	1373	0
122	20231220	165100	757311306	1373	1373	1373	1373	17865
123	20231220	165000	757311306	1373	1373	1373	1373	0
124	20231220	164900	757311306	1373	1373	1373	1373	0
125	20231220	164800	757311306	1373	1373	1373	1373	0
126	20231220	164700	757311306	1373	1373	1373	1373	0
127	20231220	164600	757311306	1373	1373	1373	1373	0
128	20231220	164500	757311306	1373	1373	1373	1373	0
129	20231220	164400	757311306	1373	1373	1373	1373	0
130	20231220	164300	757311306	1373	1373	1373	1373	0
131	20231220	164200	757311306	1373	1373	1373	1373	0
132	20231220	164100	757311306	1373	1373	1373	1373	0
133	20231220	164000	757311306	1373	1373	1373	1373	0
134	20231220	163900	757311306	1373	1373	1373	1373	0
135	20231220	163800	757311306	1373	1373	1373	1373	0
136	20231220	163700	757311306	1373	1373	1373	1373	0
137	20231220	163600	757311306	1373	1373	1373	1373	0
138	20231220	163500	757311306	1373	1373	1373	1373	0
139	20231220	163400	757311306	1373	1373	1373	1373	0
140	20231220	163300	757311306	1373	1373	1373	1373	0
141	20231220	163200	757311306	1373	1373	1373	1373	0
142	20231220	163100	757311306	1373	1373	1373	1373	0
143	20231220	163000	757311306	1373	1373	1373	1373	0
144	20231220	162900	757311306	1373	1373	1373	1373	0
145	20231220	162800	757311306	1373	1373	1373	1373	0
146	20231220	162700	757311306	1373	1373	1373	1373	0
147	20231220	162600	757311306	1373	1373	1373	1373	0
148	20231220	162500	757311306	1373	1373	1373	1373	0
149	20231220	162400	757311306	1373	1373	1373	1373	0
150	20231220	162300	757311306	1373	1373	1373	1373	0
151	20231220	162200	757311306	1373	1373	1373	1373	0
152	20231220	162100	757311306	1373	1373	1373	1373	17865
153	20231220	162000	757311306	1373	1373	1373	1373	0
154	20231220	161900	757311306	1373	1373	1373	1373	0
155	20231220	161800	757311306	1373	1373	1373	1373	0
156	20231220	161700	757311306	1373	1373	1373	1373	0
157	20231220	161600	757311306	1373	1373	1373	1373	0
158	20231220	161500	757311306	1373	1373	1373	1373	0
159	20231220	161400	757311306	1373	1373	1373	1373	0
160	20231220	161300	757311306	1373	1373	1373	1373	0
161	20231220	161200	757311306	1373	1373	1373	1373	0
162	20231220	161100	757311306	1373	1373	1373	1373	0
163	20231220	161000	757311306	1373	1373	1373	1373	0
164	20231220	160900	757311306	1373	1373	1373	1373	0
165	20231220	160800	757311306	1373	1373	1373	1373	0
166	20231220	160700	757311306	1373	1373	1373	1373	0
167	20231220	160600	757311306	1373	1373	1373	1373	0
168	20231220	160500	757311306	1373	1373	1373	1373	0
169	20231220	160400	757311306	1373	1373	1373	1373	0
170	20231220	160300	757311306	1373	1373	1373	1373	0
171	20231220	160200	757311306	1373	1373	1373	1373	0
172	20231220	160100	757311306	1373	1373	1373	1373	0
173	20231220	160000	757311306	1373	1373	1373	1373	0
174	20231220	155900	757311306	1373	1373	1373	1373	0
175	20231220	155800	757311306	1373	1373	1373	1373	0
176	20231220	155700	757311306	1373	1373	1373	1373	0
177	20231220	155600	757311306	1373	1373	1373	1373	0
178	20231220	155500	757311306	1373	1373	1373	1373	0
179	20231220	155400	757311306	1373	1373	1373	1373	0
180	20231220	155300	757311306	1373	1373	1373	1373	0
181	20231220	155200	757311306	1373	1373	1373	1373	0
182	20231220	155100	757311306	1373	1373	1373	1373	17865
183	20231220	155000	757311306	1373	1373	1373	1373	0
184	20231220	154900	757311306	1373	1373	1373	1373	0
185	20231220	154800	757311306	1373	1373	1373	1373	0
186	20231220	154700	757311306	1373	1373	1373	1373	0
187	20231220	154600	757311306	1373	1373	1373	1373	0
188	20231220	154500	757311306	1373	1373	1373	1373	0
189	20231220	154400	757311306	1373	1373	1373	1373	0
190	20231220	154300	757311306	1373	1373	1373	1373	0
191	20231220	154200	757311306	1373	1373	1373	1373	0
192	20231220	154100	757311306	1373	1373	1373	1373	0
193	20231220	154000	757311306	1373	1373	1373	1373	0
194	20231220	153900	757311306	1373	1373	1373	1373	0
195	20231220	153800	757311306	1373	1373	1373	1373	0
196	20231220	153700	757311306	1373	1373	1373	1373	0
197	20231220	153600	757311306	1373	1373	1373	1373	0
198	20231220	153500	757311306	1373	1373	1373	1373	0
199	20231220	153400	757311306	1373	1373	1373	1373	0
200	20231220	153300	757311306	1373	1373	1373	1373	0
201	20231220	153200	757311306	1373	1373	1373	1373	0
202	20231220	153100	757311306	1373	1373	1373	1373	0
203	20231220	153000	757311306	1373	1373	1373	1373	17865
204	20231220	152900	732782661	1373	1373	1373	1373	0
205	20231220	152800	732782661	1373	1373	1373	1373	0
206	20231220	152700	732782661	1373	1373	1373	1373	0
207	20231220	152600	732782661	1373	1373	1373	1373	0
208	20231220	152500	732782661	1373	1373	1373	1373	0
209	20231220	152400	732782661	1373	1373	1373	1373	0
210	20231220	152300	732782661	1373	1373	1373	1373	0
211	20231220	152200	732782661	1373	1373	1373	1373	0
212	20231220	152100	732782661	1373	1373	1373	1373	0
213	20231220	152000	732782661	1373	1373	1373	1373	0
214	20231220	151900	732782661	1373	1370	1373	1370	369
215	20231220	151800	732276628	1364	1364	1364	1364	728
216	20231220	151700	731283636	1364	1367	1367	1364	3646
217	20231220	151600	726304789	1367	1367	1370	1367	66
218	20231220	151500	726214564	1370	1370	1370	1370	109
219	20231220	151400	726065234	1370	1372	1372	1370	574
220	20231220	151300	725278283	1372	1365	1372	1363	2234
221	20231220	151200	722229604	1365	1365	1365	1365	690
222	20231220	151100	721287754	1364	1366	1366	1364	275
223	20231220	151000	720912480	1366	1371	1371	1366	1232
224	20231220	150900	719228566	1371	1369	1372	1369	656
225	20231220	150800	718330042	1369	1371	1372	1369	13
226	20231220	150700	718312220	1371	1371	1372	1371	83
227	20231220	150600	718198426	1368	1372	1372	1368	819
228	20231220	150500	717077160	1372	1372	1372	1372	9
229	20231220	150400	717064812	1368	1372	1372	1368	251
230	20231220	150300	716721440	1366	1366	1366	1366	0
231	20231220	150200	716721440	1366	1371	1371	1366	1301
232	20231220	150100	714942769	1371	1371	1371	1371	3
233	20231220	150000	714938656	1370	1369	1370	1369	157
234	20231220	145900	714723567	1369	1369	1370	1369	104
235	20231220	145800	714581189	1364	1364	1364	1363	1259
236	20231220	145700	712864543	1364	1364	1364	1364	1
237	20231220	145600	712863179	1364	1363	1369	1363	691
238	20231220	145500	711920410	1369	1369	1369	1363	632
239	20231220	145400	711058982	1363	1364	1369	1363	1259
240	20231220	145300	709342331	1364	1364	1369	1364	1019
241	20231220	145200	707950910	1364	1364	1367	1364	1836
242	20231220	145100	705446603	1365	1368	1368	1365	1184
243	20231220	145000	703829632	1368	1368	1368	1368	109
244	20231220	144900	703680520	1364	1364	1364	1364	0
245	20231220	144800	703680520	1364	1364	1364	1364	0
246	20231220	144700	703680520	1364	1368	1368	1364	3860
247	20231220	144600	698413547	1369	1369	1369	1369	2
248	20231220	144500	698410809	1369	1368	1369	1368	81
249	20231220	144400	698299950	1369	1369	1369	1369	269
250	20231220	144300	697931689	1369	1369	1369	1369	142
251	20231220	144200	697737291	1369	1369	1369	1369	132
252	20231220	144100	697556583	1369	1369	1369	1369	1
253	20231220	144000	697555214	1366	1367	1369	1366	1173
254	20231220	143900	695952872	1367	1367	1367	1367	1
255	20231220	143800	695951505	1369	1369	1369	1369	1
256	20231220	143700	695950136	1369	1369	1369	1369	2
257	20231220	143600	695947398	1369	1369	1369	1369	1
258	20231220	143500	695946029	1369	1369	1369	1369	102
259	20231220	143400	695806391	1369	1369	1369	1369	2
260	20231220	143300	695803653	1369	1365	1369	1363	5132
261	20231220	143200	688801669	1369	1368	1369	1365	143
262	20231220	143100	688606398	1368	1367	1368	1367	906
263	20231220	143000	687367020	1365	1367	1367	1365	6
264	20231220	142900	687358820	1367	1367	1367	1367	1
265	20231220	142800	687357453	1368	1368	1368	1368	6
266	20231220	142700	687349245	1368	1368	1368	1368	3
267	20231220	142600	687345141	1365	1364	1365	1364	255
268	20231220	142500	686997284	1365	1365	1365	1365	2534
269	20231220	142400	683538374	1365	1365	1365	1365	2497
270	20231220	142300	680129969	1365	1365	1365	1365	2
271	20231220	142200	680127239	1365	1365	1365	1365	11
272	20231220	142100	680112224	1365	1365	1365	1365	2
273	20231220	142000	680109494	1365	1365	1365	1365	2018
274	20231220	141900	677354924	1368	1368	1368	1368	1
275	20231220	141800	677353556	1365	1365	1365	1365	0
276	20231220	141700	677353556	1365	1365	1365	1365	0
277	20231220	141600	677353556	1365	1365	1365	1365	256
278	20231220	141500	677004116	1365	1365	1365	1365	1
279	20231220	141400	677002751	1365	1365	1365	1365	502
280	20231220	141300	676317521	1365	1365	1365	1365	102
281	20231220	141200	676178291	1365	1365	1365	1365	3
282	20231220	141100	676174196	1365	1365	1365	1365	78
283	20231220	141000	676067726	1367	1365	1367	1365	987
284	20231220	140900	674720461	1365	1365	1365	1365	1001
285	20231220	140800	673354096	1364	1365	1365	1364	1627
286	20231220	140700	671134857	1365	1365	1365	1365	302
287	20231220	140600	670722627	1365	1365	1365	1365	500
288	20231220	140500	670040127	1364	1364	1364	1364	10
289	20231220	140400	670026487	1365	1365	1365	1365	604
290	20231220	140300	669202027	1365	1365	1365	1365	2196
291	20231220	140200	666204487	1365	1365	1365	1365	130
292	20231220	140100	666027037	1365	1365	1365	1365	682
293	20231220	140000	665096107	1365	1365	1365	1365	960
294	20231220	135900	663785707	1365	1365	1365	1365	12
295	20231220	135800	663769327	1365	1365	1365	1365	2
296	20231220	135700	663766597	1365	1365	1365	1365	2
297	20231220	135600	663763867	1365	1365	1365	1365	1
298	20231220	135500	663762502	1365	1365	1365	1365	5
299	20231220	135400	663755677	1365	1365	1365	1365	18
300	20231220	135300	663731107	1365	1365	1365	1365	0
301	20231220	135200	663731107	1365	1365	1365	1365	0
302	20231220	135100	663731107	1365	1365	1368	1365	257
303	20231220	135000	663379678	1365	1365	1365	1365	302
304	20231220	134900	662967448	1365	1365	1365	1365	2329
305	20231220	134800	659788363	1365	1364	1365	1364	221
306	20231220	134700	659486914	1365	1365	1365	1365	1
307	20231220	134600	659485549	1365	1367	1367	1365	668
308	20231220	134500	658573723	1367	1367	1367	1367	3
309	20231220	134400	658569622	1367	1367	1367	1367	12
310	20231220	134300	658553218	1367	1365	1367	1365	210
311	20231220	134200	658266564	1364	1364	1364	1364	0
312	20231220	134100	658266564	1364	1364	1364	1364	0
313	20231220	134000	658266564	1364	1364	1364	1364	365
314	20231220	133900	657768704	1364	1364	1364	1364	400
315	20231220	133800	657223104	1364	1364	1364	1364	206
316	20231220	133700	656942120	1364	1365	1365	1364	984
317	20231220	133600	655599932	1365	1367	1367	1365	273
318	20231220	133500	655227285	1365	1367	1367	1365	3
319	20231220	133400	655223186	1365	1365	1365	1365	147
320	20231220	133300	655022531	1363	1363	1363	1363	0
321	20231220	133200	655022531	1363	1363	1363	1363	0
322	20231220	133100	655022531	1363	1363	1363	1363	0
323	20231220	133000	655022531	1363	1367	1367	1363	582
324	20231220	132900	654228935	1365	1367	1367	1365	556
325	20231220	132800	653469895	1367	1367	1367	1367	414
326	20231220	132700	652903957	1366	1366	1366	1365	104
327	20231220	132600	652761894	1365	1365	1365	1365	100
328	20231220	132500	652625394	1365	1364	1365	1364	2196
329	20231220	132400	649629650	1364	1365	1365	1364	792
330	20231220	132300	648549358	1365	1368	1368	1365	604
331	20231220	132200	647724895	1369	1369	1369	1369	0
332	20231220	132100	647724895	1369	1369	1369	1369	3
333	20231220	132000	647720788	1369	1369	1369	1369	1
334	20231220	131900	647719419	1365	1365	1365	1365	1912
335	20231220	131800	645109539	1365	1365	1365	1365	1088
336	20231220	131700	643624419	1364	1364	1364	1364	1
337	20231220	131600	643623055	1365	1370	1370	1365	1202
338	20231220	131500	641982320	1370	1370	1370	1370	2
339	20231220	131400	641979580	1371	1371	1371	1364	179
340	20231220	131300	641735209	1365	1373	1373	1365	1502
341	20231220	131200	639684163	1374	1375	1375	1374	6
342	20231220	131100	639675915	1375	1375	1375	1375	0
343	20231220	131000	639675915	1375	1375	1375	1375	821
344	20231220	130900	638547040	1375	1375	1375	1375	307
345	20231220	130800	638124915	1375	1366	1375	1366	1057
346	20231220	130700	636679977	1365	1365	1365	1365	747
347	20231220	130600	635660322	1365	1365	1365	1365	385
348	20231220	130500	635134797	1366	1366	1366	1366	100
349	20231220	130400	634998197	1365	1365	1365	1365	0
350	20231220	130300	634998197	1365	1365	1365	1365	0
351	20231220	130200	634998197	1365	1365	1365	1365	380
352	20231220	130100	634479497	1365	1365	1365	1365	25
353	20231220	130000	634445372	1365	1365	1365	1365	105
354	20231220	125900	634302047	1367	1367	1367	1367	3
355	20231220	125800	634297946	1367	1367	1367	1367	2
356	20231220	125700	634295212	1367	1367	1367	1367	1
357	20231220	125600	634293845	1367	1367	1367	1367	626
358	20231220	125500	633438103	1366	1366	1366	1366	947
359	20231220	125400	632144501	1366	1366	1366	1366	52
360	20231220	125300	632073469	1366	1366	1366	1366	1
361	20231220	125200	632072103	1365	1365	1365	1365	51
362	20231220	125100	632002488	1364	1364	1364	1364	100
363	20231220	125000	631866088	1364	1364	1364	1364	1
364	20231220	124900	631864724	1364	1364	1364	1364	147
365	20231220	124800	631664216	1362	1367	1367	1362	15680
366	20231220	124700	610301023	1367	1367	1367	1367	31
367	20231220	124600	610258646	1367	1367	1367	1367	102
368	20231220	124500	610119212	1367	1367	1367	1367	1
369	20231220	124400	610117845	1367	1367	1367	1367	2
370	20231220	124300	610115111	1367	1367	1367	1367	1
371	20231220	124200	610113744	1367	1367	1367	1367	2
372	20231220	124100	610111010	1367	1367	1367	1367	1
373	20231220	124000	610109643	1367	1367	1367	1367	13
374	20231220	123900	610091872	1367	1372	1372	1366	5883
375	20231220	123800	602051344	1372	1370	1372	1370	35
376	20231220	123700	602003374	1370	1370	1370	1370	1
377	20231220	123600	602002004	1370	1370	1370	1370	40
378	20231220	123500	601947204	1373	1373	1373	1373	3
379	20231220	123400	601943085	1373	1373	1373	1373	77
380	20231220	123300	601837364	1373	1370	1373	1370	133
381	20231220	123200	601655145	1370	1370	1370	1370	0
382	20231220	123100	601655145	1370	1370	1370	1370	3487
383	20231220	123000	596877955	1370	1370	1370	1370	9
384	20231220	122900	596865625	1370	1370	1370	1370	2
385	20231220	122800	596862885	1370	1370	1370	1370	2
386	20231220	122700	596860145	1370	1370	1370	1370	0
387	20231220	122600	596860145	1370	1370	1370	1370	1
388	20231220	122500	596858775	1370	1370	1370	1370	12
389	20231220	122400	596842335	1370	1370	1370	1370	11
390	20231220	122300	596827265	1370	1370	1370	1370	2
391	20231220	122200	596824525	1370	1370	1370	1370	3
392	20231220	122100	596820415	1370	1370	1370	1370	12
393	20231220	122000	596803975	1364	1364	1364	1364	535
394	20231220	121900	596074235	1363	1363	1363	1363	21
395	20231220	121800	596045612	1362	1365	1365	1362	4209
396	20231220	121700	590311213	1365	1365	1365	1365	1
397	20231220	121600	590309848	1365	1365	1365	1365	200
398	20231220	121500	590036848	1367	1367	1367	1367	303
399	20231220	121400	589622647	1367	1367	1367	1367	15
400	20231220	121300	589602142	1367	1367	1367	1367	2
401	20231220	121200	589599408	1367	1367	1367	1367	864
402	20231220	121100	588418320	1370	1370	1370	1370	2
403	20231220	121000	588415580	1370	1370	1370	1370	25
404	20231220	120900	588381330	1367	1367	1367	1367	140
405	20231220	120800	588189950	1367	1367	1367	1367	1
406	20231220	120700	588188583	1367	1367	1367	1367	1
407	20231220	120600	588187216	1363	1365	1365	1363	10000
408	20231220	120500	574548495	1365	1365	1365	1365	293
409	20231220	120400	574148550	1365	1366	1366	1365	2000
410	20231220	120300	571418346	1366	1367	1367	1366	2032
411	20231220	120200	568642534	1367	1367	1367	1367	721
412	20231220	120100	567656927	1367	1368	1368	1367	2437
413	20231220	120000	564324358	1370	1370	1370	1370	80
414	20231220	115900	564214758	1370	1370	1370	1370	2
415	20231220	115800	564212018	1370	1370	1370	1370	78
416	20231220	115700	564105158	1368	1370	1370	1368	2209
417	20231220	115600	561083085	1369	1369	1369	1369	1
418	20231220	115500	561081716	1370	1370	1370	1370	94
419	20231220	115400	560952936	1368	1370	1370	1368	2194
420	20231220	115300	557949416	1370	1370	1370	1370	82
421	20231220	115200	557837076	1370	1370	1370	1370	1000
422	20231220	115100	556467076	1370	1370	1370	1370	80
423	20231220	115000	556357476	1370	1370	1370	1370	79
424	20231220	114900	556249246	1370	1371	1371	1370	40
425	20231220	114800	556194444	1370	1370	1370	1370	787
426	20231220	114700	555116254	1370	1370	1370	1370	81
427	20231220	114600	555005284	1370	1370	1370	1370	79
428	20231220	114500	554897054	1367	1367	1367	1367	0
429	20231220	114400	554897054	1367	1369	1369	1366	1880
430	20231220	114300	552327250	1370	1370	1370	1370	80
431	20231220	114200	552217650	1370	1370	1370	1370	31
432	20231220	114100	552175180	1370	1370	1370	1370	79
433	20231220	114000	552066950	1367	1371	1371	1367	2261
434	20231220	113900	548974291	1371	1371	1371	1371	105
435	20231220	113800	548830336	1372	1372	1372	1372	0
436	20231220	113700	548830336	1372	1372	1372	1372	78
437	20231220	113600	548723320	1372	1372	1372	1372	78
438	20231220	113500	548616304	1372	1371	1372	1371	200
439	20231220	113400	548341984	1371	1369	1371	1369	5373
440	20231220	113300	540983714	1369	1369	1369	1369	78
441	20231220	113200	540876932	1365	1369	1369	1365	811
442	20231220	113100	539769470	1369	1369	1369	1369	2
443	20231220	113000	539766732	1369	1368	1369	1366	2198
444	20231220	112900	536762498	1368	1370	1370	1368	248
445	20231220	112800	536423153	1369	1369	1369	1369	146
446	20231220	112700	536223279	1370	1370	1370	1370	79
447	20231220	112600	536115049	1369	1371	1371	1369	1525
448	20231220	112500	534026721	1370	1369	1370	1369	731
449	20231220	112400	533025351	1370	1370	1370	1370	0
450	20231220	112300	533025351	1370	1368	1370	1368	155
451	20231220	112200	532813151	1369	1369	1370	1369	398
452	20231220	112100	532268211	1370	1370	1370	1370	0
453	20231220	112000	532268211	1370	1370	1370	1370	83
454	20231220	111900	532154501	1369	1370	1370	1369	85
455	20231220	111800	532038058	1370	1371	1371	1370	1206
456	20231220	111700	530385754	1371	1372	1372	1371	1117
457	20231220	111600	528853908	1373	1373	1373	1372	395
458	20231220	111500	528311751	1373	1375	1375	1373	678
459	20231220	111400	527379701	1375	1375	1375	1375	0
460	20231220	111300	527379701	1375	1373	1375	1373	80
461	20231220	111200	527269705	1373	1373	1373	1373	542
462	20231220	111100	526525539	1373	1371	1373	1371	499
463	20231220	111000	525841012	1371	1371	1371	1371	322
464	20231220	110900	525399550	1371	1367	1371	1367	128
465	20231220	110800	525224262	1373	1365	1373	1365	579
466	20231220	110700	524433295	1363	1373	1373	1363	149
467	20231220	110600	524229151	1373	1375	1375	1373	16
468	20231220	110500	524207173	1375	1375	1375	1375	399
469	20231220	110400	523658548	1375	1375	1375	1375	78
470	20231220	110300	523551298	1374	1378	1378	1374	1265
471	20231220	110200	521812384	1378	1378	1378	1378	78
472	20231220	110100	521704900	1378	1375	1378	1375	1962
473	20231220	110000	519006331	1375	1379	1379	1375	95
474	20231220	105900	518875338	1374	1374	1374	1374	1
475	20231220	105800	518873964	1379	1379	1379	1378	1285
476	20231220	105700	517102346	1378	1373	1378	1373	15796
477	20231220	105600	495397768	1373	1372	1373	1372	61
478	20231220	105500	495314074	1372	1370	1372	1370	92
479	20231220	105400	495187876	1370	1370	1370	1370	65
480	20231220	105300	495098826	1370	1373	1373	1370	5074
481	20231220	105200	488145832	1373	1373	1373	1373	295
482	20231220	105100	487740797	1373	1373	1373	1373	498
483	20231220	105000	487057043	1373	1371	1373	1370	1502
484	20231220	104900	484998930	1370	1370	1371	1370	3595
485	20231220	104800	480072120	1370	1370	1370	1370	79
486	20231220	104700	479963890	1370	1369	1370	1360	11687
487	20231220	104600	464038423	1370	1370	1370	1370	78
488	20231220	104500	463931563	1365	1370	1370	1365	1475
489	20231220	104400	461917038	1371	1371	1371	1371	138
490	20231220	104300	461727840	1371	1373	1373	1371	1100
491	20231220	104200	460219179	1373	1375	1375	1373	7874
492	20231220	104100	449400319	1375	1374	1375	1374	1756
493	20231220	104000	446987497	1374	1374	1374	1374	83
494	20231220	103900	446873455	1374	1374	1374	1374	78
495	20231220	103800	446766283	1374	1374	1374	1374	0
496	20231220	103700	446766283	1374	1373	1374	1373	145
497	20231220	103600	446567103	1374	1375	1375	1374	387
498	20231220	103500	446035287	1374	1374	1374	1374	679
499	20231220	103400	445102341	1374	1374	1375	1374	1188
500	20231220	103300	443469341	1374	1373	1375	1373	1407
501	20231220	103200	441536614	1372	1371	1372	1370	3332
502	20231220	103100	436965892	1370	1366	1370	1365	12502
503	20231220	103000	419886749	1370	1370	1370	1370	78
504	20231220	102900	419779889	1370	1370	1370	1367	12079
505	20231220	102800	403267659	1368	1368	1368	1368	6394
506	20231220	102700	394520667	1370	1370	1370	1369	782
507	20231220	102600	393449927	1370	1368	1370	1368	1732
508	20231220	102500	391077606	1369	1368	1369	1368	102
509	20231220	102400	390937970	1368	1367	1368	1367	105
510	20231220	102300	390794345	1368	1368	1368	1368	78
511	20231220	102200	390687641	1367	1367	1368	1367	201
512	20231220	102100	390412796	1368	1368	1368	1368	376
513	20231220	102000	389898428	1369	1369	1369	1369	961
514	20231220	101900	388582819	1370	1370	1370	1370	1156
515	20231220	101800	386999099	1369	1370	1370	1369	1035
516	20231220	101700	385582005	1370	1369	1370	1369	32
517	20231220	101600	385538186	1370	1369	1370	1369	2232
518	20231220	101500	382482400	1368	1365	1368	1365	2233
519	20231220	101400	379430791	1365	1366	1366	1365	1368
520	20231220	101300	377562169	1366	1364	1366	1364	11886
521	20231220	101200	361347015	1364	1364	1364	1364	783
522	20231220	101100	360279003	1364	1364	1364	1363	146
523	20231220	101000	360079919	1364	1364	1364	1364	20
524	20231220	100900	360052639	1364	1364	1364	1364	225
525	20231220	100800	359745739	1363	1363	1363	1363	691
526	20231220	100700	358803906	1363	1364	1364	1362	186
527	20231220	100600	358550206	1359	1359	1359	1359	5
528	20231220	100500	358543411	1361	1363	1365	1361	6687
529	20231220	100400	349440370	1365	1363	1365	1363	246
530	20231220	100300	349105016	1363	1363	1364	1363	1176
531	20231220	100200	347502028	1363	1362	1363	1362	153
532	20231220	100100	347293637	1362	1358	1362	1358	865
533	20231220	100000	346116903	1358	1361	1361	1358	943
534	20231220	095900	344835473	1360	1361	1362	1360	611
535	20231220	095800	344004011	1360	1360	1360	1360	43
536	20231220	095700	343945531	1359	1360	1360	1359	451
537	20231220	095600	343332539	1359	1360	1360	1359	2389
538	20231220	095500	340084499	1361	1361	1361	1361	78
539	20231220	095400	339978341	1360	1360	1361	1360	1788
540	20231220	095300	337546583	1361	1361	1361	1361	78
541	20231220	095200	337440425	1360	1360	1361	1360	1199
542	20231220	095100	335809775	1360	1362	1362	1360	2594
543	20231220	095000	332281196	1361	1362	1366	1361	4181
544	20231220	094900	326589157	1365	1365	1365	1365	10
545	20231220	094800	326575507	1368	1363	1368	1363	2079
546	20231220	094700	323741440	1369	1364	1369	1363	1594
547	20231220	094600	321566850	1363	1369	1369	1362	1099
548	20231220	094500	320069439	1362	1368	1368	1362	532
549	20231220	094400	319341849	1368	1368	1368	1368	151
550	20231220	094300	319135281	1368	1367	1368	1360	14303
551	20231220	094200	299661958	1361	1368	1368	1361	312
552	20231220	094100	299237224	1370	1369	1370	1369	1078
553	20231220	094000	297761364	1369	1370	1370	1369	89
554	20231220	093900	297639439	1360	1373	1373	1358	10665
555	20231220	093800	283016203	1372	1369	1372	1369	4969
556	20231220	093700	276207597	1368	1367	1368	1361	5648
557	20231220	093600	268485356	1367	1362	1367	1356	9666
558	20231220	093500	255300840	1362	1362	1362	1362	0
559	20231220	093400	255300840	1362	1363	1363	1362	507
560	20231220	093300	254609800	1363	1364	1364	1356	814
561	20231220	093200	253502233	1363	1362	1364	1362	3519
562	20231220	093100	248705926	1362	1360	1362	1360	576
563	20231220	093000	247922541	1360	1360	1360	1360	78
564	20231220	092900	247816461	1354	1360	1360	1354	2019
565	20231220	092800	245081213	1360	1357	1360	1356	1060
566	20231220	092700	243643061	1360	1358	1360	1357	81
567	20231220	092600	243532909	1360	1360	1360	1356	622
568	20231220	092500	242688835	1360	1360	1360	1360	81
569	20231220	092400	242578675	1360	1360	1360	1356	451
570	20231220	092300	241966943	1360	1361	1361	1360	152
571	20231220	092200	241760218	1360	1360	1360	1360	127
572	20231220	092100	241587498	1360	1357	1360	1357	3531
573	20231220	092000	236790147	1357	1354	1357	1353	2213
574	20231220	091900	233795402	1357	1356	1357	1354	783
575	20231220	091800	232733850	1357	1354	1357	1354	1784
576	20231220	091700	230314379	1354	1357	1357	1354	1432
577	20231220	091600	228375442	1357	1357	1357	1357	80
578	20231220	091500	228266882	1353	1353	1357	1352	862
579	20231220	091400	227100500	1353	1353	1357	1353	5
580	20231220	091300	227093731	1358	1355	1358	1353	613
581	20231220	091200	226263930	1358	1353	1358	1352	2201
582	20231220	091100	223281141	1358	1356	1360	1351	14179
583	20231220	091000	204088527	1360	1355	1361	1355	1287
584	20231220	090900	202339584	1355	1363	1364	1355	2998
585	20231220	090800	198266333	1364	1364	1364	1364	80
586	20231220	090700	198157213	1365	1357	1365	1354	669
587	20231220	090600	197249734	1356	1363	1363	1354	14908
588	20231220	090500	177022594	1363	1366	1366	1363	171
589	20231220	090400	176789311	1366	1362	1367	1362	3401
590	20231220	090300	172149665	1362	1361	1362	1357	4071
591	20231220	090200	166608462	1354	1354	1365	1354	85883
592	20231220	090100	50025366	1354	1363	1363	1354	12107
593	20231220	090000	33629355	1363	1366	1366	1356	23657