KissMeData/020000/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190400	1192486110	19210	19210	19210	19210	1770
3	20231219	190300	1192486110	19210	19210	19210	19210	0
4	20231219	190200	1192486110	19210	19210	19210	19210	0
5	20231219	190100	1192486110	19210	19210	19210	19210	0
6	20231219	190000	1192486110	19210	19210	19210	19210	0
7	20231219	185900	1192486110	19210	19210	19210	19210	0
8	20231219	185800	1192486110	19210	19210	19210	19210	0
9	20231219	185700	1192486110	19210	19210	19210	19210	0
10	20231219	185600	1192486110	19210	19210	19210	19210	0
11	20231219	185500	1192486110	19210	19210	19210	19210	0
12	20231219	185400	1192486110	19210	19210	19210	19210	0
13	20231219	185300	1192486110	19210	19210	19210	19210	0
14	20231219	185200	1192486110	19210	19210	19210	19210	0
15	20231219	185100	1192486110	19210	19210	19210	19210	0
16	20231219	185000	1192486110	19210	19210	19210	19210	0
17	20231219	184900	1192486110	19210	19210	19210	19210	0
18	20231219	184800	1192486110	19210	19210	19210	19210	0
19	20231219	184700	1192486110	19210	19210	19210	19210	0
20	20231219	184600	1192486110	19210	19210	19210	19210	0
21	20231219	184500	1192486110	19210	19210	19210	19210	0
22	20231219	184400	1192486110	19210	19210	19210	19210	0
23	20231219	184300	1192486110	19210	19210	19210	19210	0
24	20231219	184200	1192486110	19210	19210	19210	19210	0
25	20231219	184100	1192486110	19210	19210	19210	19210	0
26	20231219	184000	1192486110	19210	19210	19210	19210	0
27	20231219	183900	1192486110	19210	19210	19210	19210	0
28	20231219	183800	1192486110	19210	19210	19210	19210	0
29	20231219	183700	1192486110	19210	19210	19210	19210	0
30	20231219	183600	1192486110	19210	19210	19210	19210	0
31	20231219	183500	1192486110	19210	19210	19210	19210	0
32	20231219	183400	1192486110	19210	19210	19210	19210	1770
33	20231219	183300	1192486110	19210	19210	19210	19210	0
34	20231219	183200	1192486110	19210	19210	19210	19210	0
35	20231219	183100	1192486110	19210	19210	19210	19210	0
36	20231219	183000	1192486110	19210	19210	19210	19210	0
37	20231219	182900	1192486110	19210	19210	19210	19210	0
38	20231219	182800	1192486110	19210	19210	19210	19210	0
39	20231219	182700	1192486110	19210	19210	19210	19210	0
40	20231219	182600	1192486110	19210	19210	19210	19210	0
41	20231219	182500	1192486110	19210	19210	19210	19210	0
42	20231219	182400	1192486110	19210	19210	19210	19210	0
43	20231219	182300	1192486110	19210	19210	19210	19210	0
44	20231219	182200	1192486110	19210	19210	19210	19210	0
45	20231219	182100	1192486110	19210	19210	19210	19210	0
46	20231219	182000	1192486110	19210	19210	19210	19210	0
47	20231219	181900	1192486110	19210	19210	19210	19210	0
48	20231219	181800	1192486110	19210	19210	19210	19210	0
49	20231219	181700	1192486110	19210	19210	19210	19210	0
50	20231219	181600	1192486110	19210	19210	19210	19210	0
51	20231219	181500	1192486110	19210	19210	19210	19210	0
52	20231219	181400	1192486110	19210	19210	19210	19210	0
53	20231219	181300	1192486110	19210	19210	19210	19210	0
54	20231219	181200	1192486110	19210	19210	19210	19210	0
55	20231219	181100	1192486110	19210	19210	19210	19210	0
56	20231219	181000	1192486110	19210	19210	19210	19210	0
57	20231219	180900	1192486110	19210	19210	19210	19210	0
58	20231219	180800	1192486110	19210	19210	19210	19210	0
59	20231219	180700	1192486110	19210	19210	19210	19210	0
60	20231219	180600	1192486110	19210	19210	19210	19210	0
61	20231219	180500	1192486110	19210	19210	19210	19210	0
62	20231219	180400	1192486110	19210	19210	19210	19210	1770
63	20231219	180300	1192486110	19210	19210	19210	19210	0
64	20231219	180200	1192486110	19210	19210	19210	19210	0
65	20231219	180100	1192486110	19210	19210	19210	19210	0
66	20231219	180000	1192486110	19210	19210	19210	19210	0
67	20231219	175900	1192486110	19210	19210	19210	19210	0
68	20231219	175800	1192486110	19210	19210	19210	19210	0
69	20231219	175700	1192486110	19210	19210	19210	19210	0
70	20231219	175600	1192486110	19210	19210	19210	19210	0
71	20231219	175500	1192486110	19210	19210	19210	19210	0
72	20231219	175400	1192486110	19210	19210	19210	19210	0
73	20231219	175300	1192486110	19210	19210	19210	19210	0
74	20231219	175200	1192486110	19210	19210	19210	19210	0
75	20231219	175100	1192486110	19210	19210	19210	19210	0
76	20231219	175000	1192486110	19210	19210	19210	19210	0
77	20231219	174900	1192486110	19210	19210	19210	19210	0
78	20231219	174800	1192486110	19210	19210	19210	19210	0
79	20231219	174700	1192486110	19210	19210	19210	19210	0
80	20231219	174600	1192486110	19210	19210	19210	19210	0
81	20231219	174500	1192486110	19210	19210	19210	19210	0
82	20231219	174400	1192486110	19210	19210	19210	19210	0
83	20231219	174300	1192486110	19210	19210	19210	19210	0
84	20231219	174200	1192486110	19210	19210	19210	19210	0
85	20231219	174100	1192486110	19210	19210	19210	19210	0
86	20231219	174000	1192486110	19210	19210	19210	19210	0
87	20231219	173900	1192486110	19210	19210	19210	19210	0
88	20231219	173800	1192486110	19210	19210	19210	19210	0
89	20231219	173700	1192486110	19210	19210	19210	19210	0
90	20231219	173600	1192486110	19210	19210	19210	19210	0
91	20231219	173500	1192486110	19210	19210	19210	19210	0
92	20231219	173400	1192486110	19210	19210	19210	19210	1770
93	20231219	173300	1192486110	19210	19210	19210	19210	0
94	20231219	173200	1192486110	19210	19210	19210	19210	0
95	20231219	173100	1192486110	19210	19210	19210	19210	0
96	20231219	173000	1192486110	19210	19210	19210	19210	0
97	20231219	172900	1192486110	19210	19210	19210	19210	0
98	20231219	172800	1192486110	19210	19210	19210	19210	0
99	20231219	172700	1192486110	19210	19210	19210	19210	0
100	20231219	172600	1192486110	19210	19210	19210	19210	0
101	20231219	172500	1192486110	19210	19210	19210	19210	0
102	20231219	172400	1192486110	19210	19210	19210	19210	0
103	20231219	172300	1192486110	19210	19210	19210	19210	0
104	20231219	172200	1192486110	19210	19210	19210	19210	0
105	20231219	172100	1192486110	19210	19210	19210	19210	0
106	20231219	172000	1192486110	19210	19210	19210	19210	0
107	20231219	171900	1192486110	19210	19210	19210	19210	0
108	20231219	171800	1192486110	19210	19210	19210	19210	0
109	20231219	171700	1192486110	19210	19210	19210	19210	0
110	20231219	171600	1192486110	19210	19210	19210	19210	0
111	20231219	171500	1192486110	19210	19210	19210	19210	0
112	20231219	171400	1192486110	19210	19210	19210	19210	0
113	20231219	171300	1192486110	19210	19210	19210	19210	0
114	20231219	171200	1192486110	19210	19210	19210	19210	0
115	20231219	171100	1192486110	19210	19210	19210	19210	0
116	20231219	171000	1192486110	19210	19210	19210	19210	0
117	20231219	170900	1192486110	19210	19210	19210	19210	0
118	20231219	170800	1192486110	19210	19210	19210	19210	0
119	20231219	170700	1192486110	19210	19210	19210	19210	0
120	20231219	170600	1192486110	19210	19210	19210	19210	0
121	20231219	170500	1192486110	19210	19210	19210	19210	0
122	20231219	170400	1192486110	19210	19210	19210	19210	1770
123	20231219	170300	1192486110	19210	19210	19210	19210	0
124	20231219	170200	1192486110	19210	19210	19210	19210	0
125	20231219	170100	1192486110	19210	19210	19210	19210	0
126	20231219	170000	1192486110	19210	19210	19210	19210	0
127	20231219	165900	1192486110	19210	19210	19210	19210	0
128	20231219	165800	1192486110	19210	19210	19210	19210	0
129	20231219	165700	1192486110	19210	19210	19210	19210	0
130	20231219	165600	1192486110	19210	19210	19210	19210	0
131	20231219	165500	1192486110	19210	19210	19210	19210	0
132	20231219	165400	1192486110	19210	19210	19210	19210	0
133	20231219	165300	1192486110	19210	19210	19210	19210	0
134	20231219	165200	1192486110	19210	19210	19210	19210	0
135	20231219	165100	1192486110	19210	19210	19210	19210	0
136	20231219	165000	1192486110	19210	19210	19210	19210	0
137	20231219	164900	1192486110	19210	19210	19210	19210	0
138	20231219	164800	1192486110	19210	19210	19210	19210	0
139	20231219	164700	1192486110	19210	19210	19210	19210	0
140	20231219	164600	1192486110	19210	19210	19210	19210	0
141	20231219	164500	1192486110	19210	19210	19210	19210	0
142	20231219	164400	1192486110	19210	19210	19210	19210	0
143	20231219	164300	1192486110	19210	19210	19210	19210	0
144	20231219	164200	1192486110	19210	19210	19210	19210	0
145	20231219	164100	1192486110	19210	19210	19210	19210	0
146	20231219	164000	1192486110	19210	19210	19210	19210	0
147	20231219	163900	1192486110	19210	19210	19210	19210	0
148	20231219	163800	1192486110	19210	19210	19210	19210	0
149	20231219	163700	1192486110	19210	19210	19210	19210	0
150	20231219	163600	1192486110	19210	19210	19210	19210	0
151	20231219	163500	1192486110	19210	19210	19210	19210	0
152	20231219	163400	1192486110	19210	19210	19210	19210	1770
153	20231219	163300	1192486110	19210	19210	19210	19210	0
154	20231219	163200	1192486110	19210	19210	19210	19210	0
155	20231219	163100	1192486110	19210	19210	19210	19210	0
156	20231219	163000	1192486110	19210	19210	19210	19210	0
157	20231219	162900	1192486110	19210	19210	19210	19210	0
158	20231219	162800	1192486110	19210	19210	19210	19210	0
159	20231219	162700	1192486110	19210	19210	19210	19210	0
160	20231219	162600	1192486110	19210	19210	19210	19210	0
161	20231219	162500	1192486110	19210	19210	19210	19210	0
162	20231219	162400	1192486110	19210	19210	19210	19210	0
163	20231219	162300	1192486110	19210	19210	19210	19210	0
164	20231219	162200	1192486110	19210	19210	19210	19210	0
165	20231219	162100	1192486110	19210	19210	19210	19210	0
166	20231219	162000	1192486110	19210	19210	19210	19210	0
167	20231219	161900	1192486110	19210	19210	19210	19210	0
168	20231219	161800	1192486110	19210	19210	19210	19210	0
169	20231219	161700	1192486110	19210	19210	19210	19210	0
170	20231219	161600	1192486110	19210	19210	19210	19210	0
171	20231219	161500	1192486110	19210	19210	19210	19210	0
172	20231219	161400	1192486110	19210	19210	19210	19210	0
173	20231219	161300	1192486110	19210	19210	19210	19210	0
174	20231219	161200	1192486110	19210	19210	19210	19210	0
175	20231219	161100	1192486110	19210	19210	19210	19210	0
176	20231219	161000	1192486110	19210	19210	19210	19210	0
177	20231219	160900	1192486110	19210	19210	19210	19210	0
178	20231219	160800	1192486110	19210	19210	19210	19210	0
179	20231219	160700	1192486110	19210	19210	19210	19210	0
180	20231219	160600	1192486110	19210	19210	19210	19210	0
181	20231219	160500	1192486110	19210	19210	19210	19210	0
182	20231219	160400	1192486110	19210	19210	19210	19210	1770
183	20231219	160300	1192486110	19210	19210	19210	19210	0
184	20231219	160200	1192486110	19210	19210	19210	19210	0
185	20231219	160100	1192486110	19210	19210	19210	19210	0
186	20231219	160000	1192486110	19210	19210	19210	19210	0
187	20231219	155900	1192486110	19210	19210	19210	19210	0
188	20231219	155800	1192486110	19210	19210	19210	19210	0
189	20231219	155700	1192486110	19210	19210	19210	19210	0
190	20231219	155600	1192486110	19210	19210	19210	19210	0
191	20231219	155500	1192486110	19210	19210	19210	19210	0
192	20231219	155400	1192486110	19210	19210	19210	19210	0
193	20231219	155300	1192486110	19210	19210	19210	19210	0
194	20231219	155200	1192486110	19210	19210	19210	19210	0
195	20231219	155100	1192486110	19210	19210	19210	19210	0
196	20231219	155000	1192486110	19210	19210	19210	19210	0
197	20231219	154900	1192486110	19210	19210	19210	19210	0
198	20231219	154800	1192486110	19210	19210	19210	19210	0
199	20231219	154700	1192486110	19210	19210	19210	19210	0
200	20231219	154600	1192486110	19210	19210	19210	19210	0
201	20231219	154500	1192486110	19210	19210	19210	19210	0
202	20231219	154400	1192486110	19210	19210	19210	19210	0
203	20231219	154300	1192486110	19210	19210	19210	19210	0
204	20231219	154200	1192486110	19210	19210	19210	19210	0
205	20231219	154100	1192486110	19210	19210	19210	19210	0
206	20231219	154000	1192486110	19210	19210	19210	19210	0
207	20231219	153900	1192486110	19210	19210	19210	19210	0
208	20231219	153800	1192486110	19210	19210	19210	19210	0
209	20231219	153700	1192486110	19210	19210	19210	19210	0
210	20231219	153600	1192486110	19210	19210	19210	19210	0
211	20231219	153500	1192486110	19210	19210	19210	19210	0
212	20231219	153400	1192486110	19210	19210	19210	19210	1770
213	20231219	153300	1192486110	19210	19210	19210	19210	0
214	20231219	153200	1192486110	19210	19210	19210	19210	0
215	20231219	153100	1192486110	19210	19210	19210	19210	0
216	20231219	153000	1192486110	19210	19210	19210	19210	1770
217	20231219	152900	1158484410	19230	19230	19230	19230	0
218	20231219	152800	1158484410	19230	19230	19230	19230	0
219	20231219	152700	1158484410	19230	19230	19230	19230	0
220	20231219	152600	1158484410	19230	19230	19230	19230	0
221	20231219	152500	1158484410	19230	19230	19230	19230	0
222	20231219	152400	1158484410	19230	19230	19230	19230	0
223	20231219	152300	1158484410	19230	19230	19230	19230	0
224	20231219	152200	1158484410	19230	19230	19230	19230	0
225	20231219	152100	1158484410	19230	19230	19230	19230	0
226	20231219	152000	1158484410	19230	19230	19230	19230	0
227	20231219	151900	1158484410	19230	19230	19230	19210	236
228	20231219	151800	1153949760	19220	19220	19220	19220	34
229	20231219	151700	1153296280	19230	19220	19230	19220	126
230	20231219	151600	1150874030	19220	19210	19220	19210	217
231	20231219	151500	1146703890	19210	19210	19220	19210	1124
232	20231219	151400	1125111760	19210	19210	19220	19210	386
233	20231219	151300	1117693880	19210	19210	19220	19210	87
234	20231219	151200	1116022490	19210	19210	19220	19210	213
235	20231219	151100	1111929330	19220	19220	19220	19210	275
236	20231219	151000	1106644200	19220	19220	19220	19220	48
237	20231219	150900	1105721640	19220	19220	19230	19220	72
238	20231219	150800	1104337680	19220	19220	19220	19220	33
239	20231219	150700	1103703420	19220	19220	19220	19220	71
240	20231219	150600	1102338800	19220	19230	19230	19220	106
241	20231219	150500	1100300860	19230	19220	19240	19220	188
242	20231219	150400	1096685640	19220	19220	19230	19220	57
243	20231219	150300	1095590090	19220	19220	19220	19220	61
244	20231219	150200	1094417670	19220	19220	19230	19220	73
245	20231219	150100	1093014600	19220	19220	19230	19220	65
246	20231219	150000	1091765290	19220	19220	19220	19220	73
247	20231219	145900	1090362230	19220	19220	19220	19220	56
248	20231219	145800	1089285910	19220	19220	19230	19220	32
249	20231219	145700	1088670840	19220	19220	19230	19220	354
250	20231219	145600	1081864060	19220	19220	19220	19220	42
251	20231219	145500	1081056820	19220	19220	19220	19220	25
252	20231219	145400	1080576320	19220	19220	19220	19220	51
253	20231219	145300	1079596100	19220	19220	19230	19220	53
254	20231219	145200	1078577350	19230	19210	19230	19210	298
255	20231219	145100	1072847520	19210	19220	19220	19210	300
256	20231219	145000	1067081570	19220	19220	19220	19220	44
257	20231219	144900	1066235890	19220	19220	19220	19220	116
258	20231219	144800	1064006370	19220	19220	19220	19220	66
259	20231219	144700	1062737850	19220	19220	19220	19220	41
260	20231219	144600	1061949830	19220	19220	19220	19210	147
261	20231219	144500	1059124520	19220	19220	19220	19220	50
262	20231219	144400	1058163520	19220	19220	19220	19220	57
263	20231219	144300	1057067980	19220	19220	19220	19220	47
264	20231219	144200	1056164640	19220	19220	19220	19210	253
265	20231219	144100	1051302120	19220	19220	19220	19220	53
266	20231219	144000	1050283460	19220	19220	19220	19220	98
267	20231219	143900	1048399900	19220	19230	19230	19220	64
268	20231219	143800	1047169720	19220	19220	19220	19220	38
269	20231219	143700	1046439360	19230	19220	19230	19220	61
270	20231219	143600	1045266890	19220	19220	19220	19220	49
271	20231219	143500	1044325110	19220	19220	19220	19220	39
272	20231219	143400	1043575530	19220	19220	19220	19220	62
273	20231219	143300	1042383890	19220	19220	19220	19220	39
274	20231219	143200	1041634310	19220	19220	19220	19220	30
275	20231219	143100	1041057710	19220	19220	19220	19220	50
276	20231219	143000	1040096710	19220	19220	19220	19220	47
277	20231219	142900	1039193370	19220	19220	19230	19220	44
278	20231219	142800	1038347680	19220	19230	19230	19220	170
279	20231219	142700	1035078740	19230	19230	19230	19230	41
280	20231219	142600	1034290310	19230	19230	19230	19230	38
281	20231219	142500	1033559570	19230	19230	19240	19230	34
282	20231219	142400	1032905740	19230	19230	19230	19230	48
283	20231219	142300	1031982700	19230	19230	19240	19230	49
284	20231219	142200	1031040380	19230	19230	19230	19230	24
285	20231219	142100	1030578860	19230	19230	19230	19230	48
286	20231219	142000	1029655820	19230	19230	19230	19230	38
287	20231219	141900	1028925080	19230	19230	19230	19230	37
288	20231219	141800	1028213570	19230	19230	19230	19230	38
289	20231219	141700	1027482830	19230	19230	19230	19230	43
290	20231219	141600	1026655940	19230	19240	19240	19230	46
291	20231219	141500	1025771250	19240	19240	19240	19240	25
292	20231219	141400	1025290250	19240	19240	19240	19240	44
293	20231219	141300	1024443690	19250	19250	19250	19240	44
294	20231219	141200	1023596820	19250	19250	19250	19240	64
295	20231219	141100	1022365020	19250	19230	19250	19220	639
296	20231219	141000	1010074780	19220	19220	19220	19220	43
297	20231219	140900	1009248320	19220	19220	19220	19220	72
298	20231219	140800	1007864480	19220	19220	19220	19210	170
299	20231219	140700	1004597110	19220	19220	19220	19220	72
300	20231219	140600	1003213270	19220	19220	19230	19220	61
301	20231219	140500	1002040780	19220	19220	19220	19220	48
302	20231219	140400	1001118220	19220	19220	19220	19210	195
303	20231219	140300	997370760	19220	19220	19220	19220	71
304	20231219	140200	996006140	19220	19220	19220	19220	40
305	20231219	140100	995237340	19220	19220	19220	19220	71
306	20231219	140000	993872720	19220	19220	19220	19220	35
307	20231219	135900	993200020	19220	19220	19220	19220	59
308	20231219	135800	992066040	19220	19220	19220	19220	65
309	20231219	135700	990816740	19220	19210	19220	19210	107
310	20231219	135600	988760410	19220	19220	19220	19210	131
311	20231219	135500	986242650	19220	19210	19230	19210	94
312	20231219	135400	984436450	19210	19220	19230	19210	121
313	20231219	135300	982111020	19220	19220	19220	19220	85
314	20231219	135200	980477320	19220	19220	19220	19210	172
315	20231219	135100	977171870	19220	19220	19220	19220	161
316	20231219	135000	974077450	19220	19210	19240	19210	1109
317	20231219	134900	952750320	19210	19220	19220	19210	32
318	20231219	134800	952135590	19210	19210	19220	19210	222
319	20231219	134700	947870460	19210	19210	19220	19210	146
320	20231219	134600	945065790	19210	19220	19220	19210	51
321	20231219	134500	944085920	19220	19220	19230	19220	51
322	20231219	134400	943105670	19230	19220	19230	19220	124
323	20231219	134300	940722370	19220	19220	19220	19220	138
324	20231219	134200	938070010	19220	19220	19220	19220	62
325	20231219	134100	936878370	19220	19220	19220	19220	177
326	20231219	134000	933476430	19220	19210	19220	19210	114
327	20231219	133900	931285680	19210	19210	19220	19210	132
328	20231219	133800	928749710	19210	19220	19220	19210	106
329	20231219	133700	926712650	19220	19220	19220	19220	138
330	20231219	133600	924060290	19220	19220	19230	19210	745
331	20231219	133500	909738130	19210	19210	19210	19210	72
332	20231219	133400	908355010	19210	19220	19220	19210	77
333	20231219	133300	906875730	19210	19210	19210	19210	130
334	20231219	133200	904378430	19210	19220	19220	19210	75
335	20231219	133100	902937650	19210	19210	19210	19210	127
336	20231219	133000	900497980	19210	19210	19210	19210	131
337	20231219	132900	897981470	19210	19210	19220	19210	67
338	20231219	132800	896694380	19210	19210	19220	19210	195
339	20231219	132700	892948210	19210	19210	19220	19210	54
340	20231219	132600	891910700	19210	19210	19210	19210	82
341	20231219	132500	890335480	19210	19210	19210	19210	153
342	20231219	132400	887396350	19210	19210	19250	19210	599
343	20231219	132300	875877390	19210	19210	19210	19210	115
344	20231219	132200	873668240	19210	19220	19220	19210	181
345	20231219	132100	870189570	19220	19220	19220	19220	62
346	20231219	132000	868997930	19220	19210	19220	19210	298
347	20231219	131900	863271570	19210	19220	19220	19210	52
348	20231219	131800	862272600	19210	19210	19210	19210	130
349	20231219	131700	859775300	19210	19210	19210	19210	98
350	20231219	131600	857892720	19210	19210	19220	19210	120
351	20231219	131500	855587220	19210	19210	19220	19210	141
352	20231219	131400	852878410	19210	19210	19210	19210	62
353	20231219	131300	851687390	19210	19210	19220	19210	61
354	20231219	131200	850515180	19210	19210	19210	19210	122
355	20231219	131100	848171560	19210	19210	19220	19210	64
356	20231219	131000	846941920	19210	19220	19220	19210	148
357	20231219	130900	844098540	19210	19210	19210	19210	30
358	20231219	130800	843522240	19210	19210	19220	19210	119
359	20231219	130700	841235520	19210	19220	19230	19210	293
360	20231219	130600	835603350	19220	19210	19220	19210	170
361	20231219	130500	832336350	19210	19210	19210	19210	133
362	20231219	130400	829781420	19210	19210	19210	19210	38
363	20231219	130300	829051440	19210	19210	19220	19210	102
364	20231219	130200	827092000	19210	19220	19220	19210	192
365	20231219	130100	823403350	19220	19200	19220	19200	168
366	20231219	130000	820176870	19200	19210	19220	19200	49
367	20231219	125900	819235740	19200	19210	19210	19200	733
368	20231219	125800	805155520	19220	19210	19220	19210	60
369	20231219	125700	804002910	19210	19210	19210	19210	163
370	20231219	125600	800871680	19210	19210	19210	19210	120
371	20231219	125500	798566480	19210	19220	19220	19210	102
372	20231219	125400	796606990	19220	19220	19220	19210	157
373	20231219	125300	793590720	19210	19210	19220	19210	115
374	20231219	125200	791381370	19220	19210	19220	19210	189
375	20231219	125100	787750580	19210	19210	19220	19210	82
376	20231219	125000	786175160	19210	19210	19220	19210	103
377	20231219	124900	784196070	19210	19230	19230	19210	141
378	20231219	124800	781486380	19220	19210	19220	19210	122
379	20231219	124700	779142440	19220	19220	19220	19220	112
380	20231219	124600	776989800	19220	19220	19220	19220	58
381	20231219	124500	775875040	19220	19220	19220	19220	141
382	20231219	124400	773165020	19210	19210	19210	19210	170
383	20231219	124300	769899320	19210	19210	19220	19210	55
384	20231219	124200	768842760	19210	19220	19220	19210	72
385	20231219	124100	767458990	19220	19220	19220	19220	98
386	20231219	124000	765575430	19220	19220	19220	19220	49
387	20231219	123900	764633650	19220	19220	19220	19220	125
388	20231219	123800	762231150	19230	19230	19230	19220	524
389	20231219	123700	752155130	19230	19220	19230	19220	23
390	20231219	123600	751712950	19230	19220	19230	19220	122
391	20231219	123500	749367320	19240	19250	19250	19230	57
392	20231219	123400	748270840	19250	19220	19250	19210	3022
393	20231219	123300	690185580	19220	19210	19220	19210	206
394	20231219	123200	686226620	19210	19210	19210	19210	29
395	20231219	123100	685669530	19210	19220	19220	19210	310
396	20231219	123000	679712520	19220	19220	19220	19220	64
397	20231219	122900	678482440	19220	19220	19220	19220	135
398	20231219	122800	675887740	19220	19220	19230	19220	63
399	20231219	122700	674676850	19220	19220	19220	19220	107
400	20231219	122600	672620310	19220	19220	19220	19220	121
401	20231219	122500	670294690	19220	19220	19220	19220	64
402	20231219	122400	669064610	19220	19220	19230	19220	59
403	20231219	122300	667930620	19220	19220	19230	19220	84
404	20231219	122200	666316130	19220	19220	19230	19220	61
405	20231219	122100	665143690	19220	19220	19220	19220	131
406	20231219	122000	662625870	19220	19220	19220	19220	51
407	20231219	121900	661645650	19220	19220	19220	19220	140
408	20231219	121800	658954850	19220	19230	19240	19220	241
409	20231219	121700	654320690	19240	19240	19240	19230	1097
410	20231219	121600	633215110	19240	19240	19240	19240	124
411	20231219	121500	630829350	19240	19240	19250	19240	65
412	20231219	121400	629578710	19260	19240	19260	19240	28
413	20231219	121300	629039830	19240	19240	19250	19240	127
414	20231219	121200	626596300	19250	19240	19250	19240	62
415	20231219	121100	625403330	19240	19240	19250	19240	255
416	20231219	121000	620495700	19240	19240	19240	19240	25
417	20231219	120900	620014700	19240	19240	19240	19240	60
418	20231219	120800	618860300	19240	19240	19240	19240	118
419	20231219	120700	616589980	19240	19230	19250	19230	106
420	20231219	120600	614550770	19230	19240	19240	19230	51
421	20231219	120500	613569990	19230	19230	19240	19230	108
422	20231219	120400	611493030	19240	19240	19240	19230	58
423	20231219	120300	610377470	19240	19240	19240	19230	176
424	20231219	120200	606991400	19240	19220	19240	19220	360
425	20231219	120100	600069450	19220	19220	19230	19220	43
426	20231219	120000	599242800	19230	19230	19230	19220	133
427	20231219	115900	596685290	19230	19230	19230	19230	68
428	20231219	115800	595377650	19230	19230	19230	19230	128
429	20231219	115700	592916210	19230	19230	19230	19230	53
430	20231219	115600	591897020	19230	19230	19230	19230	22
431	20231219	115500	591473960	19230	19240	19240	19230	194
432	20231219	115400	587741810	19240	19240	19240	19240	48
433	20231219	115300	586818290	19240	19240	19240	19240	119
434	20231219	115200	584528730	19240	19240	19240	19240	36
435	20231219	115100	583836090	19240	19230	19240	19230	65
436	20231219	115000	582585560	19240	19240	19240	19230	115
437	20231219	114900	580372990	19230	19230	19240	19230	128
438	20231219	114800	577910910	19230	19220	19230	19220	86
439	20231219	114700	576257530	19220	19220	19230	19220	98
440	20231219	114600	574373190	19220	19220	19220	19220	53
441	20231219	114500	573354530	19230	19230	19240	19220	134
442	20231219	114400	570777730	19230	19230	19230	19230	51
443	20231219	114300	569797000	19230	19230	19250	19230	63
444	20231219	114200	568585210	19250	19220	19250	19220	159
445	20231219	114100	565527700	19220	19220	19230	19220	50
446	20231219	114000	564566690	19220	19230	19240	19220	114
447	20231219	113900	562374670	19230	19230	19230	19230	58
448	20231219	113800	561259330	19230	19230	19230	19230	26
449	20231219	113700	560759350	19230	19240	19240	19230	122
450	20231219	113600	558412920	19250	19260	19260	19250	36
451	20231219	113500	557719870	19270	19240	19270	19230	286
452	20231219	113400	552214500	19240	19220	19240	19210	234
453	20231219	113300	547714660	19220	19220	19220	19220	25
454	20231219	113200	547234160	19220	19220	19220	19210	202
455	20231219	113100	543352100	19220	19220	19220	19220	98
456	20231219	113000	541468540	19220	19220	19230	19220	58
457	20231219	112900	540353770	19220	19230	19230	19220	147
458	20231219	112800	537528190	19220	19220	19220	19220	47
459	20231219	112700	536624850	19220	19220	19220	19220	122
460	20231219	112600	534280010	19220	19220	19220	19220	62
461	20231219	112500	533088370	19220	19220	19220	19220	120
462	20231219	112400	530781970	19220	19220	19230	19220	46
463	20231219	112300	529897450	19220	19230	19230	19220	265
464	20231219	112200	524801830	19230	19230	19240	19230	141
465	20231219	112100	522090250	19230	19240	19240	19230	54
466	20231219	112000	521051810	19240	19220	19240	19220	196
467	20231219	111900	517281000	19220	19230	19230	19220	120
468	20231219	111800	514973820	19230	19230	19240	19230	54
469	20231219	111700	513935380	19230	19230	19230	19230	58
470	20231219	111600	512820040	19230	19230	19240	19230	202
471	20231219	111500	508934140	19230	19230	19240	19230	66
472	20231219	111400	507664560	19240	19250	19250	19240	216
473	20231219	111300	503506940	19250	19250	19260	19250	52
474	20231219	111200	502505930	19250	19230	19250	19220	428
475	20231219	111100	494270170	19240	19230	19240	19230	177
476	20231219	111000	490864760	19230	19230	19230	19230	60
477	20231219	110900	489710960	19230	19230	19230	19220	129
478	20231219	110800	487230460	19230	19220	19230	19220	43
479	20231219	110700	486403880	19230	19230	19240	19220	513
480	20231219	110600	476536660	19230	19230	19240	19230	183
481	20231219	110500	473016040	19240	19230	19240	19230	51
482	20231219	110400	472035130	19240	19230	19240	19230	368
483	20231219	110300	464958080	19250	19230	19250	19230	51
484	20231219	110200	463977080	19260	19220	19260	19220	144
485	20231219	110100	461206290	19220	19230	19230	19220	116
486	20231219	110000	458976640	19220	19220	19230	19210	127
487	20231219	105900	456535010	19220	19220	19220	19220	111
488	20231219	105800	454401590	19220	19240	19240	19220	51
489	20231219	105700	453420720	19230	19220	19240	19210	273
490	20231219	105600	448170690	19220	19210	19220	19210	191
491	20231219	105500	444499730	19210	19210	19220	19210	78
492	20231219	105400	443000750	19220	19210	19220	19210	252
493	20231219	105300	438158700	19210	19210	19220	19210	95
494	20231219	105200	436333230	19210	19210	19210	19210	73
495	20231219	105100	434930900	19210	19210	19210	19210	122
496	20231219	105000	432587280	19210	19220	19220	19210	402
497	20231219	104900	424861030	19220	19210	19220	19210	75
498	20231219	104800	423420270	19210	19210	19210	19210	94
499	20231219	104700	421614530	19220	19220	19220	19220	63
500	20231219	104600	420403670	19220	19220	19220	19220	195
501	20231219	104500	416655770	19220	19220	19220	19220	61
502	20231219	104400	415483350	19220	19220	19220	19220	34
503	20231219	104300	414829870	19220	19230	19230	19220	304
504	20231219	104200	408985450	19230	19230	19240	19230	113
505	20231219	104100	406811960	19230	19230	19230	19230	141
506	20231219	104000	404100530	19240	19250	19250	19230	41
507	20231219	103900	403311700	19280	19230	19280	19210	246
508	20231219	103800	398578930	19220	19210	19220	19200	343
509	20231219	103700	391988880	19220	19210	19220	19210	90
510	20231219	103600	390259860	19210	19210	19220	19200	804
511	20231219	103500	374814300	19200	19200	19210	19200	141
512	20231219	103400	372107090	19200	19200	19200	19200	85
513	20231219	103300	370475090	19200	19200	19200	19200	134
514	20231219	103200	367902290	19200	19200	19200	19200	57
515	20231219	103100	366807890	19200	19210	19210	19200	248
516	20231219	103000	362044240	19210	19210	19210	19210	110
517	20231219	102900	359931140	19210	19210	19210	19210	88
518	20231219	102800	358240660	19210	19200	19210	19200	216
519	20231219	102700	354091750	19210	19210	19210	19200	347
520	20231219	102600	347426310	19210	19200	19210	19200	140
521	20231219	102500	344738200	19210	19220	19220	19210	47
522	20231219	102400	343835300	19210	19210	19220	19210	116
523	20231219	102300	341606760	19210	19210	19210	19210	81
524	20231219	102200	340050750	19210	19210	19210	19210	113
525	20231219	102100	337880020	19220	19210	19220	19210	19
526	20231219	102000	337514990	19210	19210	19210	19210	138
527	20231219	101900	334864010	19210	19220	19220	19210	167
528	20231219	101800	331654740	19220	19220	19220	19210	47
529	20231219	101700	330751470	19220	19220	19220	19220	342
530	20231219	101600	324178230	19220	19230	19230	19220	319
531	20231219	101500	318044070	19230	19220	19230	19220	356
532	20231219	101400	311201650	19220	19220	19220	19220	55
533	20231219	101300	310144550	19220	19220	19230	19220	65
534	20231219	101200	308895240	19230	19220	19230	19220	118
535	20231219	101100	306627230	19220	19220	19230	19220	96
536	20231219	101000	304782050	19230	19230	19240	19230	109
537	20231219	100900	302685920	19230	19230	19230	19230	151
538	20231219	100800	299782190	19230	19240	19240	19230	75
539	20231219	100700	298339390	19240	19250	19250	19240	99
540	20231219	100600	296434510	19240	19240	19240	19240	70
541	20231219	100500	295087710	19240	19240	19240	19240	504
542	20231219	100400	285390750	19230	19230	19240	19230	166
543	20231219	100300	282198520	19240	19230	19240	19230	41
544	20231219	100200	281409990	19240	19230	19240	19230	173
545	20231219	100100	278083140	19230	19230	19240	19230	43
546	20231219	100000	277256220	19230	19240	19240	19230	55
547	20231219	095900	276198470	19230	19230	19230	19230	106
548	20231219	095800	274160090	19230	19230	19240	19230	153
549	20231219	095700	271217210	19230	19250	19250	19230	76
550	20231219	095600	269755400	19240	19240	19240	19230	126
551	20231219	095500	267331290	19260	19220	19260	19220	231
552	20231219	095400	262889220	19220	19210	19220	19210	202
553	20231219	095300	259008340	19200	19210	19210	19200	84
554	20231219	095200	257395230	19200	19200	19210	19200	397
555	20231219	095100	249770330	19200	19210	19210	19200	86
556	20231219	095000	248119030	19210	19210	19210	19200	354
557	20231219	094900	241319560	19210	19220	19220	19210	37
558	20231219	094800	240608560	19220	19220	19220	19210	389
559	20231219	094700	233132770	19220	19210	19220	19210	51
560	20231219	094600	232153000	19220	19190	19250	19190	873
561	20231219	094500	215379980	19200	19190	19200	19190	115
562	20231219	094400	213172100	19180	19200	19200	19180	612
563	20231219	094300	201427250	19210	19270	19270	19200	3446
564	20231219	094200	135084360	19280	19310	19310	19280	704
565	20231219	094100	121497880	19310	19310	19320	19310	93
566	20231219	094000	119701850	19320	19320	19320	19310	414
567	20231219	093900	111704380	19320	19320	19320	19320	26
568	20231219	093800	111202060	19320	19320	19320	19320	28
569	20231219	093700	110661100	19320	19320	19320	19320	36
570	20231219	093600	109965580	19320	19320	19320	19320	39
571	20231219	093500	109212100	19330	19320	19330	19320	133
572	20231219	093400	106642290	19320	19330	19330	19320	18
573	20231219	093300	106294360	19320	19320	19320	19320	114
574	20231219	093200	104091880	19320	19320	19320	19320	27
575	20231219	093100	103570240	19320	19340	19340	19320	92
576	20231219	093000	101792460	19330	19330	19330	19330	14
577	20231219	092900	101521840	19330	19340	19340	19320	30
578	20231219	092800	100941980	19320	19330	19330	19310	391
579	20231219	092700	93385290	19330	19330	19330	19330	1
580	20231219	092600	93365960	19330	19330	19340	19330	427
581	20231219	092500	85108030	19330	19340	19340	19330	43
582	20231219	092400	84276830	19330	19340	19340	19330	16
583	20231219	092300	83967530	19330	19360	19360	19330	137
584	20231219	092200	81317560	19360	19370	19370	19360	31
585	20231219	092100	80717390	19360	19360	19360	19360	20
586	20231219	092000	80330190	19370	19370	19370	19370	16
587	20231219	091900	80020270	19370	19370	19370	19370	7
588	20231219	091800	79884680	19370	19370	19370	19370	28
589	20231219	091700	79342320	19390	19390	19390	19380	286
590	20231219	091600	73797650	19400	19380	19400	19380	114
591	20231219	091500	71587390	19380	19370	19380	19370	311
592	20231219	091400	65560950	19370	19330	19390	19330	750
593	20231219	091300	51046930	19330	19340	19340	19320	91
594	20231219	091200	49287120	19350	19340	19350	19340	75
595	20231219	091100	47836600	19340	19340	19340	19300	122
596	20231219	091000	45479850	19350	19370	19370	19350	7
597	20231219	090900	45344330	19380	19380	19380	19380	41
598	20231219	090800	44549750	19400	19400	19400	19400	24
599	20231219	090700	44084150	19400	19400	19400	19400	91
600	20231219	090600	42318750	19400	19370	19400	19370	127
601	20231219	090500	39856020	19370	19390	19390	19360	277
602	20231219	090400	34491140	19390	19350	19390	19350	42
603	20231219	090300	33677320	19400	19350	19400	19350	37
604	20231219	090200	32959870	19400	19390	19400	19340	110
605	20231219	090100	30826990	19340	19290	19340	19280	116
606	20231219	090000	28586250	19250	19250	19250	19250	1485