KissMeData/020000/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190400	1093000900	19180	19180	19180	19180	1416
3	20231221	190300	1093000900	19180	19180	19180	19180	0
4	20231221	190200	1093000900	19180	19180	19180	19180	0
5	20231221	190100	1093000900	19180	19180	19180	19180	0
6	20231221	190000	1093000900	19180	19180	19180	19180	0
7	20231221	185900	1093000900	19180	19180	19180	19180	0
8	20231221	185800	1093000900	19180	19180	19180	19180	0
9	20231221	185700	1093000900	19180	19180	19180	19180	0
10	20231221	185600	1093000900	19180	19180	19180	19180	0
11	20231221	185500	1093000900	19180	19180	19180	19180	0
12	20231221	185400	1093000900	19180	19180	19180	19180	0
13	20231221	185300	1093000900	19180	19180	19180	19180	0
14	20231221	185200	1093000900	19180	19180	19180	19180	0
15	20231221	185100	1093000900	19180	19180	19180	19180	0
16	20231221	185000	1093000900	19180	19180	19180	19180	0
17	20231221	184900	1093000900	19180	19180	19180	19180	0
18	20231221	184800	1093000900	19180	19180	19180	19180	0
19	20231221	184700	1093000900	19180	19180	19180	19180	0
20	20231221	184600	1093000900	19180	19180	19180	19180	0
21	20231221	184500	1093000900	19180	19180	19180	19180	0
22	20231221	184400	1093000900	19180	19180	19180	19180	0
23	20231221	184300	1093000900	19180	19180	19180	19180	0
24	20231221	184200	1093000900	19180	19180	19180	19180	0
25	20231221	184100	1093000900	19180	19180	19180	19180	0
26	20231221	184000	1093000900	19180	19180	19180	19180	0
27	20231221	183900	1093000900	19180	19180	19180	19180	0
28	20231221	183800	1093000900	19180	19180	19180	19180	0
29	20231221	183700	1093000900	19180	19180	19180	19180	0
30	20231221	183600	1093000900	19180	19180	19180	19180	0
31	20231221	183500	1093000900	19180	19180	19180	19180	0
32	20231221	183400	1093000900	19180	19180	19180	19180	1416
33	20231221	183300	1093000900	19180	19180	19180	19180	0
34	20231221	183200	1093000900	19180	19180	19180	19180	0
35	20231221	183100	1093000900	19180	19180	19180	19180	0
36	20231221	183000	1093000900	19180	19180	19180	19180	0
37	20231221	182900	1093000900	19180	19180	19180	19180	0
38	20231221	182800	1093000900	19180	19180	19180	19180	0
39	20231221	182700	1093000900	19180	19180	19180	19180	0
40	20231221	182600	1093000900	19180	19180	19180	19180	0
41	20231221	182500	1093000900	19180	19180	19180	19180	0
42	20231221	182400	1093000900	19180	19180	19180	19180	0
43	20231221	182300	1093000900	19180	19180	19180	19180	0
44	20231221	182200	1093000900	19180	19180	19180	19180	0
45	20231221	182100	1093000900	19180	19180	19180	19180	0
46	20231221	182000	1093000900	19180	19180	19180	19180	0
47	20231221	181900	1093000900	19180	19180	19180	19180	0
48	20231221	181800	1093000900	19180	19180	19180	19180	0
49	20231221	181700	1093000900	19180	19180	19180	19180	0
50	20231221	181600	1093000900	19180	19180	19180	19180	0
51	20231221	181500	1093000900	19180	19180	19180	19180	0
52	20231221	181400	1093000900	19180	19180	19180	19180	0
53	20231221	181300	1093000900	19180	19180	19180	19180	0
54	20231221	181200	1093000900	19180	19180	19180	19180	0
55	20231221	181100	1093000900	19180	19180	19180	19180	0
56	20231221	181000	1093000900	19180	19180	19180	19180	0
57	20231221	180900	1093000900	19180	19180	19180	19180	0
58	20231221	180800	1093000900	19180	19180	19180	19180	0
59	20231221	180700	1093000900	19180	19180	19180	19180	0
60	20231221	180600	1093000900	19180	19180	19180	19180	0
61	20231221	180500	1093000900	19180	19180	19180	19180	0
62	20231221	180400	1093000900	19180	19180	19180	19180	1416
63	20231221	180300	1093000900	19180	19180	19180	19180	0
64	20231221	180200	1093000900	19180	19180	19180	19180	0
65	20231221	180100	1093000900	19180	19180	19180	19180	0
66	20231221	180000	1093000900	19180	19180	19180	19180	0
67	20231221	175900	1093000900	19180	19180	19180	19180	0
68	20231221	175800	1093000900	19180	19180	19180	19180	0
69	20231221	175700	1093000900	19180	19180	19180	19180	0
70	20231221	175600	1093000900	19180	19180	19180	19180	0
71	20231221	175500	1093000900	19180	19180	19180	19180	0
72	20231221	175400	1093000900	19180	19180	19180	19180	0
73	20231221	175300	1093000900	19180	19180	19180	19180	0
74	20231221	175200	1093000900	19180	19180	19180	19180	0
75	20231221	175100	1093000900	19180	19180	19180	19180	0
76	20231221	175000	1093000900	19180	19180	19180	19180	0
77	20231221	174900	1093000900	19180	19180	19180	19180	0
78	20231221	174800	1093000900	19180	19180	19180	19180	0
79	20231221	174700	1093000900	19180	19180	19180	19180	0
80	20231221	174600	1093000900	19180	19180	19180	19180	0
81	20231221	174500	1093000900	19180	19180	19180	19180	0
82	20231221	174400	1093000900	19180	19180	19180	19180	0
83	20231221	174300	1093000900	19180	19180	19180	19180	0
84	20231221	174200	1093000900	19180	19180	19180	19180	0
85	20231221	174100	1093000900	19180	19180	19180	19180	0
86	20231221	174000	1093000900	19180	19180	19180	19180	0
87	20231221	173900	1093000900	19180	19180	19180	19180	0
88	20231221	173800	1093000900	19180	19180	19180	19180	0
89	20231221	173700	1093000900	19180	19180	19180	19180	0
90	20231221	173600	1093000900	19180	19180	19180	19180	0
91	20231221	173500	1093000900	19180	19180	19180	19180	0
92	20231221	173400	1093000900	19180	19180	19180	19180	1416
93	20231221	173300	1093000900	19180	19180	19180	19180	0
94	20231221	173200	1093000900	19180	19180	19180	19180	0
95	20231221	173100	1093000900	19180	19180	19180	19180	0
96	20231221	173000	1093000900	19180	19180	19180	19180	0
97	20231221	172900	1093000900	19180	19180	19180	19180	0
98	20231221	172800	1093000900	19180	19180	19180	19180	0
99	20231221	172700	1093000900	19180	19180	19180	19180	0
100	20231221	172600	1093000900	19180	19180	19180	19180	0
101	20231221	172500	1093000900	19180	19180	19180	19180	0
102	20231221	172400	1093000900	19180	19180	19180	19180	0
103	20231221	172300	1093000900	19180	19180	19180	19180	0
104	20231221	172200	1093000900	19180	19180	19180	19180	0
105	20231221	172100	1093000900	19180	19180	19180	19180	0
106	20231221	172000	1093000900	19180	19180	19180	19180	0
107	20231221	171900	1093000900	19180	19180	19180	19180	0
108	20231221	171800	1093000900	19180	19180	19180	19180	0
109	20231221	171700	1093000900	19180	19180	19180	19180	0
110	20231221	171600	1093000900	19180	19180	19180	19180	0
111	20231221	171500	1093000900	19180	19180	19180	19180	0
112	20231221	171400	1093000900	19180	19180	19180	19180	0
113	20231221	171300	1093000900	19180	19180	19180	19180	0
114	20231221	171200	1093000900	19180	19180	19180	19180	0
115	20231221	171100	1093000900	19180	19180	19180	19180	0
116	20231221	171000	1093000900	19180	19180	19180	19180	0
117	20231221	170900	1093000900	19180	19180	19180	19180	0
118	20231221	170800	1093000900	19180	19180	19180	19180	0
119	20231221	170700	1093000900	19180	19180	19180	19180	0
120	20231221	170600	1093000900	19180	19180	19180	19180	0
121	20231221	170500	1093000900	19180	19180	19180	19180	0
122	20231221	170400	1093000900	19180	19180	19180	19180	1416
123	20231221	170300	1093000900	19180	19180	19180	19180	0
124	20231221	170200	1093000900	19180	19180	19180	19180	0
125	20231221	170100	1093000900	19180	19180	19180	19180	0
126	20231221	170000	1093000900	19180	19180	19180	19180	0
127	20231221	165900	1093000900	19180	19180	19180	19180	0
128	20231221	165800	1093000900	19180	19180	19180	19180	0
129	20231221	165700	1093000900	19180	19180	19180	19180	0
130	20231221	165600	1093000900	19180	19180	19180	19180	0
131	20231221	165500	1093000900	19180	19180	19180	19180	0
132	20231221	165400	1093000900	19180	19180	19180	19180	0
133	20231221	165300	1093000900	19180	19180	19180	19180	0
134	20231221	165200	1093000900	19180	19180	19180	19180	0
135	20231221	165100	1093000900	19180	19180	19180	19180	0
136	20231221	165000	1093000900	19180	19180	19180	19180	0
137	20231221	164900	1093000900	19180	19180	19180	19180	0
138	20231221	164800	1093000900	19180	19180	19180	19180	0
139	20231221	164700	1093000900	19180	19180	19180	19180	0
140	20231221	164600	1093000900	19180	19180	19180	19180	0
141	20231221	164500	1093000900	19180	19180	19180	19180	0
142	20231221	164400	1093000900	19180	19180	19180	19180	0
143	20231221	164300	1093000900	19180	19180	19180	19180	0
144	20231221	164200	1093000900	19180	19180	19180	19180	0
145	20231221	164100	1093000900	19180	19180	19180	19180	0
146	20231221	164000	1093000900	19180	19180	19180	19180	0
147	20231221	163900	1093000900	19180	19180	19180	19180	0
148	20231221	163800	1093000900	19180	19180	19180	19180	0
149	20231221	163700	1093000900	19180	19180	19180	19180	0
150	20231221	163600	1093000900	19180	19180	19180	19180	0
151	20231221	163500	1093000900	19180	19180	19180	19180	0
152	20231221	163400	1093000900	19180	19180	19180	19180	1416
153	20231221	163300	1093000900	19180	19180	19180	19180	0
154	20231221	163200	1093000900	19180	19180	19180	19180	0
155	20231221	163100	1093000900	19180	19180	19180	19180	0
156	20231221	163000	1093000900	19180	19180	19180	19180	0
157	20231221	162900	1093000900	19180	19180	19180	19180	0
158	20231221	162800	1093000900	19180	19180	19180	19180	0
159	20231221	162700	1093000900	19180	19180	19180	19180	0
160	20231221	162600	1093000900	19180	19180	19180	19180	0
161	20231221	162500	1093000900	19180	19180	19180	19180	0
162	20231221	162400	1093000900	19180	19180	19180	19180	0
163	20231221	162300	1093000900	19180	19180	19180	19180	0
164	20231221	162200	1093000900	19180	19180	19180	19180	0
165	20231221	162100	1093000900	19180	19180	19180	19180	0
166	20231221	162000	1093000900	19180	19180	19180	19180	0
167	20231221	161900	1093000900	19180	19180	19180	19180	0
168	20231221	161800	1093000900	19180	19180	19180	19180	0
169	20231221	161700	1093000900	19180	19180	19180	19180	0
170	20231221	161600	1093000900	19180	19180	19180	19180	0
171	20231221	161500	1093000900	19180	19180	19180	19180	0
172	20231221	161400	1093000900	19180	19180	19180	19180	0
173	20231221	161300	1093000900	19180	19180	19180	19180	0
174	20231221	161200	1093000900	19180	19180	19180	19180	0
175	20231221	161100	1093000900	19180	19180	19180	19180	0
176	20231221	161000	1093000900	19180	19180	19180	19180	0
177	20231221	160900	1093000900	19180	19180	19180	19180	0
178	20231221	160800	1093000900	19180	19180	19180	19180	0
179	20231221	160700	1093000900	19180	19180	19180	19180	0
180	20231221	160600	1093000900	19180	19180	19180	19180	0
181	20231221	160500	1093000900	19180	19180	19180	19180	0
182	20231221	160400	1093000900	19180	19180	19180	19180	1416
183	20231221	160300	1093000900	19180	19180	19180	19180	0
184	20231221	160200	1093000900	19180	19180	19180	19180	0
185	20231221	160100	1093000900	19180	19180	19180	19180	0
186	20231221	160000	1093000900	19180	19180	19180	19180	0
187	20231221	155900	1093000900	19180	19180	19180	19180	0
188	20231221	155800	1093000900	19180	19180	19180	19180	0
189	20231221	155700	1093000900	19180	19180	19180	19180	0
190	20231221	155600	1093000900	19180	19180	19180	19180	0
191	20231221	155500	1093000900	19180	19180	19180	19180	0
192	20231221	155400	1093000900	19180	19180	19180	19180	0
193	20231221	155300	1093000900	19180	19180	19180	19180	0
194	20231221	155200	1093000900	19180	19180	19180	19180	0
195	20231221	155100	1093000900	19180	19180	19180	19180	0
196	20231221	155000	1093000900	19180	19180	19180	19180	0
197	20231221	154900	1093000900	19180	19180	19180	19180	0
198	20231221	154800	1093000900	19180	19180	19180	19180	0
199	20231221	154700	1093000900	19180	19180	19180	19180	0
200	20231221	154600	1093000900	19180	19180	19180	19180	0
201	20231221	154500	1093000900	19180	19180	19180	19180	0
202	20231221	154400	1093000900	19180	19180	19180	19180	0
203	20231221	154300	1093000900	19180	19180	19180	19180	0
204	20231221	154200	1093000900	19180	19180	19180	19180	0
205	20231221	154100	1093000900	19180	19180	19180	19180	0
206	20231221	154000	1093000900	19180	19180	19180	19180	0
207	20231221	153900	1093000900	19180	19180	19180	19180	0
208	20231221	153800	1093000900	19180	19180	19180	19180	0
209	20231221	153700	1093000900	19180	19180	19180	19180	0
210	20231221	153600	1093000900	19180	19180	19180	19180	0
211	20231221	153500	1093000900	19180	19180	19180	19180	0
212	20231221	153400	1093000900	19180	19180	19180	19180	1416
213	20231221	153300	1093000900	19180	19180	19180	19180	0
214	20231221	153200	1093000900	19180	19180	19180	19180	0
215	20231221	153100	1093000900	19180	19180	19180	19180	0
216	20231221	153000	1093000900	19180	19180	19180	19180	1416
217	20231221	152900	1065842020	19140	19140	19140	19140	0
218	20231221	152800	1065842020	19140	19140	19140	19140	0
219	20231221	152700	1065842020	19140	19140	19140	19140	0
220	20231221	152600	1065842020	19140	19140	19140	19140	0
221	20231221	152500	1065842020	19140	19140	19140	19140	0
222	20231221	152400	1065842020	19140	19140	19140	19140	0
223	20231221	152300	1065842020	19140	19140	19140	19140	0
224	20231221	152200	1065842020	19140	19140	19140	19140	0
225	20231221	152100	1065842020	19140	19140	19140	19140	0
226	20231221	152000	1065842020	19140	19140	19140	19140	0
227	20231221	151900	1065842020	19140	19150	19200	19140	390
228	20231221	151800	1058369090	19150	19150	19150	19150	5
229	20231221	151700	1058273340	19160	19170	19180	19160	93
230	20231221	151600	1056490310	19160	19150	19160	19150	86
231	20231221	151500	1054842600	19150	19170	19170	19150	62
232	20231221	151400	1053654380	19170	19150	19170	19150	106
233	20231221	151300	1051623540	19150	19160	19160	19150	48
234	20231221	151200	1050703890	19160	19170	19170	19150	74
235	20231221	151100	1049285900	19160	19190	19190	19150	1660
236	20231221	151000	1017447650	19190	19160	19190	19160	60
237	20231221	150900	1016296580	19160	19160	19180	19160	475
238	20231221	150800	1007190420	19160	19150	19160	19150	71
239	20231221	150700	1005830150	19150	19150	19160	19150	111
240	20231221	150600	1003704050	19140	19160	19160	19140	104
241	20231221	150500	1001712040	19150	19160	19160	19150	79
242	20231221	150400	1000198550	19150	19150	19160	19150	66
243	20231221	150300	998934200	19150	19140	19150	19140	27
244	20231221	150200	998417230	19150	19150	19150	19150	45
245	20231221	150100	997555480	19140	19150	19150	19140	87
246	20231221	150000	995889580	19140	19130	19150	19130	101
247	20231221	145900	993956380	19130	19130	19130	19130	31
248	20231221	145800	993363350	19120	19150	19150	19120	49
249	20231221	145700	992425120	19130	19150	19150	19130	50
250	20231221	145600	991467740	19130	19130	19150	19120	1404
251	20231221	145500	964598970	19120	19120	19130	19120	74
252	20231221	145400	963183640	19120	19130	19130	19120	58
253	20231221	145300	962074240	19120	19130	19130	19120	57
254	20231221	145200	960983950	19120	19130	19130	19120	97
255	20231221	145100	959128770	19120	19120	19130	19120	93
256	20231221	145000	957350060	19120	19120	19130	19120	58
257	20231221	144900	956240660	19120	19120	19130	19120	97
258	20231221	144800	954385570	19120	19120	19130	19120	59
259	20231221	144700	953257050	19130	19120	19130	19120	1046
260	20231221	144600	933257070	19130	19120	19130	19120	58
261	20231221	144500	932147670	19130	19130	19130	19120	104
262	20231221	144400	930158300	19120	19130	19130	19120	153
263	20231221	144300	927232490	19120	19130	19130	19120	87
264	20231221	144200	925568560	19120	19130	19130	19120	142
265	20231221	144100	922852250	19130	19130	19130	19120	140
266	20231221	144000	920174170	19130	19130	19140	19130	54
267	20231221	143900	919140700	19130	19130	19140	19130	88
268	20231221	143800	917456800	19130	19130	19130	19120	36
269	20231221	143700	916768210	19130	19130	19130	19130	21
270	20231221	143600	916366480	19130	19130	19130	19130	250
271	20231221	143500	911583980	19120	19130	19130	19120	15
272	20231221	143400	911297120	19120	19120	19120	19120	10
273	20231221	143300	911105920	19120	19130	19130	19120	165
274	20231221	143200	907950070	19130	19120	19130	19120	308
275	20231221	143100	902058140	19120	19120	19120	19120	10
276	20231221	143000	901866940	19120	19120	19120	19120	11
277	20231221	142900	901656620	19120	19120	19120	19120	31
278	20231221	142800	901063900	19120	19130	19130	19120	9
279	20231221	142700	900891810	19120	19130	19130	19120	54
280	20231221	142600	899859320	19130	19120	19130	19120	14
281	20231221	142500	899591590	19130	19130	19130	19130	0
282	20231221	142400	899591590	19130	19110	19130	19110	265
283	20231221	142300	894523940	19120	19120	19120	19110	579
284	20231221	142200	883453850	19130	19140	19140	19130	1555
285	20231221	142100	853706200	19130	19130	19130	19130	21
286	20231221	142000	853304470	19130	19140	19140	19130	22
287	20231221	141900	852883600	19140	19130	19140	19130	12
288	20231221	141800	852654010	19140	19140	19140	19130	18
289	20231221	141700	852309610	19140	19130	19140	19130	12
290	20231221	141600	852080040	19140	19130	19140	19130	15
291	20231221	141500	851793040	19130	19130	19130	19130	10
292	20231221	141400	851601740	19140	19130	19140	19130	5
293	20231221	141300	851506050	19130	19140	19140	19130	26
294	20231221	141200	851008600	19140	19140	19140	19140	720
295	20231221	141100	837227800	19140	19140	19140	19140	1
296	20231221	141000	837208660	19140	19140	19140	19140	11
297	20231221	140900	836998120	19140	19140	19140	19140	9
298	20231221	140800	836825860	19140	19140	19140	19140	9
299	20231221	140700	836653600	19150	19150	19150	19150	599
300	20231221	140600	825182750	19150	19140	19150	19140	11
301	20231221	140500	824972110	19140	19140	19140	19140	1
302	20231221	140400	824952970	19140	19140	19140	19140	15
303	20231221	140300	824665870	19150	19150	19150	19150	5
304	20231221	140200	824570120	19140	19140	19140	19140	1
305	20231221	140100	824550980	19140	19140	19140	19140	3
306	20231221	140000	824493560	19150	19150	19150	19140	64
307	20231221	135900	823268000	19150	19160	19160	19150	58
308	20231221	135800	822157290	19160	19160	19160	19160	10
309	20231221	135700	821965690	19150	19150	19150	19150	90
310	20231221	135600	820242190	19150	19150	19150	19150	623
311	20231221	135500	808311740	19140	19140	19140	19140	2
312	20231221	135400	808273460	19150	19140	19150	19140	2
313	20231221	135300	808235170	19140	19140	19140	19140	0
314	20231221	135200	808235170	19140	19140	19140	19140	776
315	20231221	135100	793382530	19140	19140	19140	19130	48
316	20231221	135000	792464070	19130	19130	19130	19130	3
317	20231221	134900	792406680	19130	19130	19130	19130	43
318	20231221	134800	791584090	19130	19130	19130	19130	0
319	20231221	134700	791584090	19130	19130	19140	19130	303
320	20231221	134600	785787630	19130	19130	19130	19130	9
321	20231221	134500	785615460	19130	19130	19130	19130	8
322	20231221	134400	785462420	19130	19130	19130	19130	9
323	20231221	134300	785290250	19130	19140	19140	19130	55
324	20231221	134200	784238070	19140	19140	19140	19130	179
325	20231221	134100	780813240	19130	19130	19130	19130	116
326	20231221	134000	778594160	19140	19130	19140	19130	5
327	20231221	133900	778498500	19140	19140	19140	19140	0
328	20231221	133800	778498500	19140	19140	19140	19140	7
329	20231221	133700	778364520	19140	19140	19140	19140	2
330	20231221	133600	778326240	19140	19140	19140	19140	26
331	20231221	133500	777828600	19140	19140	19140	19140	20
332	20231221	133400	777445800	19140	19140	19140	19140	10
333	20231221	133300	777254400	19140	19140	19140	19140	10
334	20231221	133200	777063000	19140	19140	19140	19140	10
335	20231221	133100	776871600	19140	19130	19140	19130	22
336	20231221	133000	776450540	19140	19140	19140	19140	22
337	20231221	132900	776029460	19140	19130	19150	19130	623
338	20231221	132800	764105410	19130	19140	19140	19130	20
339	20231221	132700	763722710	19140	19130	19140	19130	13
340	20231221	132600	763474010	19130	19130	19130	19130	10
341	20231221	132500	763282710	19130	19130	19140	19130	15
342	20231221	132400	762995700	19130	19140	19140	19130	14
343	20231221	132300	762727830	19130	19130	19130	19130	10
344	20231221	132200	762536530	19130	19140	19140	19130	11
345	20231221	132100	762326080	19130	19130	19130	19130	13
346	20231221	132000	762077390	19130	19130	19130	19130	3
347	20231221	131900	762020000	19130	19130	19130	19130	7
348	20231221	131800	761886090	19140	19140	19140	19140	24
349	20231221	131700	761426730	19140	19140	19140	19140	58
350	20231221	131600	760316610	19130	19130	19130	19130	2
351	20231221	131500	760278350	19130	19140	19140	19130	110
352	20231221	131400	758172960	19140	19140	19140	19140	6
353	20231221	131300	758058120	19140	19140	19150	19140	81
354	20231221	131200	756507770	19140	19140	19140	19140	5
355	20231221	131100	756412070	19140	19140	19140	19140	2
356	20231221	131000	756373790	19140	19140	19140	19140	410
357	20231221	130900	748526390	19130	19130	19130	19130	115
358	20231221	130800	746326440	19130	19130	19130	19130	0
359	20231221	130700	746326440	19130	19130	19130	19130	10
360	20231221	130600	746135140	19130	19130	19130	19130	0
361	20231221	130500	746135140	19130	19130	19130	19130	10
362	20231221	130400	745943840	19130	19130	19130	19130	10
363	20231221	130300	745752540	19140	19140	19140	19140	2
364	20231221	130200	745714260	19140	19130	19140	19130	47
365	20231221	130100	744815140	19130	19130	19130	19130	4
366	20231221	130000	744738620	19130	19130	19140	19130	19
367	20231221	125900	744375140	19130	19130	19130	19130	0
368	20231221	125800	744375140	19130	19140	19140	19130	93
369	20231221	125700	742595780	19130	19130	19130	19130	12
370	20231221	125600	742366220	19130	19130	19130	19130	0
371	20231221	125500	742366220	19130	19130	19130	19130	21
372	20231221	125400	741964490	19130	19130	19130	19130	14
373	20231221	125300	741696670	19130	19130	19130	19130	0
374	20231221	125200	741696670	19130	19130	19130	19130	6
375	20231221	125100	741581890	19130	19130	19130	19130	17
376	20231221	125000	741256680	19130	19130	19130	19130	2
377	20231221	124900	741218420	19130	19130	19140	19130	56
378	20231221	124800	740147090	19130	19130	19130	19130	0
379	20231221	124700	740147090	19130	19130	19130	19130	0
380	20231221	124600	740147090	19130	19130	19130	19130	11
381	20231221	124500	739936660	19140	19130	19140	19130	13
382	20231221	124400	739687870	19130	19130	19130	19130	16
383	20231221	124300	739381790	19130	19130	19130	19130	0
384	20231221	124200	739381790	19130	19130	19130	19130	0
385	20231221	124100	739381790	19130	19130	19130	19130	2
386	20231221	124000	739343530	19140	19140	19140	19140	1
387	20231221	123900	739324390	19140	19140	19140	19140	59
388	20231221	123800	738195130	19140	19140	19140	19140	1
389	20231221	123700	738175990	19140	19140	19140	19140	0
390	20231221	123600	738175990	19140	19140	19140	19140	20
391	20231221	123500	737793190	19140	19140	19140	19140	17
392	20231221	123400	737467810	19140	19140	19140	19140	0
393	20231221	123300	737467810	19140	19140	19140	19140	0
394	20231221	123200	737467810	19140	19140	19140	19140	38
395	20231221	123100	736740490	19140	19140	19140	19140	19
396	20231221	123000	736376830	19150	19150	19150	19150	10
397	20231221	122900	736185330	19150	19150	19150	19150	0
398	20231221	122800	736185330	19150	19150	19150	19150	0
399	20231221	122700	736185330	19150	19150	19150	19150	4
400	20231221	122600	736108730	19160	19170	19170	19160	416
401	20231221	122500	728136890	19170	19170	19170	19170	208
402	20231221	122400	724149530	19160	19160	19160	19160	0
403	20231221	122300	724149530	19160	19160	19160	19160	6
404	20231221	122200	724034570	19160	19160	19160	19160	0
405	20231221	122100	724034570	19160	19160	19160	19160	22
406	20231221	122000	723613050	19160	19160	19160	19160	9
407	20231221	121900	723440610	19170	19170	19170	19170	0
408	20231221	121800	723440610	19170	19170	19170	19170	5
409	20231221	121700	723344760	19160	19160	19160	19160	3
410	20231221	121600	723287280	19170	19170	19170	19170	1
411	20231221	121500	723268110	19160	19160	19160	19160	55
412	20231221	121400	722214310	19170	19170	19170	19170	0
413	20231221	121300	722214310	19170	19170	19170	19170	1
414	20231221	121200	722195140	19170	19170	19170	19170	2
415	20231221	121100	722156800	19160	19160	19160	19160	1
416	20231221	121000	722137640	19170	19170	19170	19170	52
417	20231221	120900	721140800	19160	19160	19160	19150	234
418	20231221	120800	716658510	19150	19150	19150	19150	141
419	20231221	120700	713958360	19140	19120	19140	19120	911
420	20231221	120600	696524440	19120	19130	19130	19120	26
421	20231221	120500	696027120	19120	19120	19120	19120	18
422	20231221	120400	695682960	19120	19120	19120	19120	0
423	20231221	120300	695682960	19120	19120	19120	19120	0
424	20231221	120200	695682960	19120	19120	19120	19120	1
425	20231221	120100	695663840	19120	19120	19120	19120	2
426	20231221	120000	695625600	19130	19130	19130	19130	0
427	20231221	115900	695625600	19130	19120	19130	19120	19
428	20231221	115800	695262270	19120	19110	19120	19110	24
429	20231221	115700	694803510	19110	19120	19120	19110	10
430	20231221	115600	694612330	19120	19120	19120	19120	13
431	20231221	115500	694363770	19130	19110	19130	19100	595
432	20231221	115400	682985570	19100	19100	19100	19100	4
433	20231221	115300	682909170	19100	19110	19110	19100	12
434	20231221	115200	682679940	19110	19120	19120	19100	759
435	20231221	115100	668176460	19120	19110	19120	19110	318
436	20231221	115000	662097800	19110	19110	19120	19110	233
437	20231221	114900	657644030	19120	19110	19120	19110	288
438	20231221	114800	652138350	19110	19110	19110	19110	101
439	20231221	114700	650208240	19110	19110	19110	19110	161
440	20231221	114600	647131530	19110	19110	19110	19110	104
441	20231221	114500	645144090	19110	19110	19110	19110	110
442	20231221	114400	643041990	19120	19120	19120	19120	117
443	20231221	114300	640804950	19120	19120	19120	19120	485
444	20231221	114200	631531750	19120	19120	19120	19120	53
445	20231221	114100	630518390	19120	19120	19120	19120	8
446	20231221	114000	630365430	19130	19120	19130	19120	7
447	20231221	113900	630231560	19120	19120	19120	19120	3
448	20231221	113800	630174200	19120	19110	19120	19110	309
449	20231221	113700	624266160	19110	19110	19110	19110	14
450	20231221	113600	623998620	19110	19110	19110	19100	106
451	20231221	113500	621973010	19100	19100	19110	19100	204
452	20231221	113400	618074610	19100	19110	19110	19100	664
453	20231221	113300	605385580	19110	19110	19110	19110	3
454	20231221	113200	605328250	19110	19110	19120	19110	124
455	20231221	113100	602958540	19120	19110	19120	19110	154
456	20231221	113000	600014080	19120	19120	19120	19120	26
457	20231221	112900	599516960	19120	19110	19120	19110	144
458	20231221	112800	596763710	19110	19120	19120	19110	15
459	20231221	112700	596476950	19110	19110	19110	19110	2
460	20231221	112600	596438730	19110	19110	19110	19110	2
461	20231221	112500	596400510	19110	19110	19110	19110	169
462	20231221	112400	593170920	19100	19090	19100	19090	328
463	20231221	112300	586907300	19080	19100	19100	19080	426
464	20231221	112200	578773970	19110	19090	19110	19090	298
465	20231221	112100	573084100	19100	19090	19100	19090	1036
466	20231221	112000	553299860	19080	19080	19090	19080	21
467	20231221	111900	552899010	19080	19090	19090	19080	578
468	20231221	111800	541870760	19090	19090	19090	19080	52
469	20231221	111700	540878090	19090	19090	19090	19090	16
470	20231221	111600	540572650	19090	19080	19090	19080	129
471	20231221	111500	538111050	19070	19090	19100	19070	451
472	20231221	111400	529505590	19090	19080	19090	19080	365
473	20231221	111300	522537870	19080	19080	19080	19080	91
474	20231221	111200	520801590	19090	19090	19090	19080	16
475	20231221	111100	520496270	19090	19090	19090	19080	29
476	20231221	111000	519942730	19090	19080	19090	19080	5
477	20231221	110900	519847320	19080	19090	19090	19080	12
478	20231221	110800	519618310	19090	19070	19090	19070	233
479	20231221	110700	515172510	19070	19070	19080	19070	43
480	20231221	110600	514352420	19060	19080	19080	19060	39
481	20231221	110500	513608800	19080	19080	19080	19050	1475
482	20231221	110400	485487390	19080	19110	19120	19080	1209
483	20231221	110300	462391450	19110	19110	19110	19110	0
484	20231221	110200	462391450	19110	19130	19130	19110	204
485	20231221	110100	458491160	19130	19120	19130	19120	13
486	20231221	110000	458242590	19130	19120	19130	19120	13
487	20231221	105900	457994020	19120	19120	19120	19120	1
488	20231221	105800	457974900	19120	19120	19120	19120	112
489	20231221	105700	455833460	19120	19130	19130	19120	417
490	20231221	105600	447856480	19140	19140	19140	19140	0
491	20231221	105500	447856480	19140	19140	19140	19140	1
492	20231221	105400	447837340	19130	19130	19130	19130	22
493	20231221	105300	447416480	19130	19140	19140	19130	5
494	20231221	105200	447320800	19130	19130	19130	19130	19
495	20231221	105100	446957330	19130	19130	19130	19130	26
496	20231221	105000	446459950	19130	19130	19130	19130	203
497	20231221	104900	442576560	19130	19130	19130	19130	1
498	20231221	104800	442557430	19130	19140	19140	19130	30
499	20231221	104700	441983470	19140	19140	19140	19140	6
500	20231221	104600	441868630	19140	19140	19140	19140	4
501	20231221	104500	441792070	19140	19140	19140	19130	214
502	20231221	104400	437696190	19130	19110	19130	19110	607
503	20231221	104300	426088710	19120	19120	19120	19120	30
504	20231221	104200	425515110	19110	19120	19120	19110	36
505	20231221	104100	424827140	19110	19110	19110	19110	24
506	20231221	104000	424368500	19110	19120	19120	19110	19
507	20231221	103900	424005390	19120	19110	19120	19110	23
508	20231221	103800	423565790	19120	19120	19120	19110	515
509	20231221	103700	413719220	19120	19120	19130	19120	84
510	20231221	103600	412113020	19120	19130	19130	19120	17
511	20231221	103500	411787940	19120	19140	19140	19120	377
512	20231221	103400	404575910	19130	19130	19130	19130	0
513	20231221	103300	404575910	19130	19140	19150	19130	115
514	20231221	103200	402374900	19140	19140	19140	19140	0
515	20231221	103100	402374900	19140	19130	19140	19130	42
516	20231221	103000	401571100	19140	19140	19140	19140	47
517	20231221	102900	400671520	19140	19140	19140	19140	187
518	20231221	102800	397092340	19130	19150	19150	19130	111
519	20231221	102700	394967020	19150	19150	19160	19150	45
520	20231221	102600	394105220	19160	19160	19160	19160	2
521	20231221	102500	394066900	19160	19160	19160	19160	5
522	20231221	102400	393971100	19160	19140	19160	19140	52
523	20231221	102300	392975370	19130	19130	19150	19130	332
524	20231221	102200	386619560	19130	19110	19130	19110	310
525	20231221	102100	380693860	19120	19120	19120	19110	38
526	20231221	102000	379967320	19110	19130	19140	19110	803
527	20231221	101900	364610310	19140	19140	19140	19140	134
528	20231221	101800	362045550	19150	19160	19160	19140	435
529	20231221	101700	353716700	19160	19180	19190	19150	1778
530	20231221	101600	319635130	19180	19180	19190	19170	432
531	20231221	101500	311349760	19190	19170	19190	19170	475
532	20231221	101400	302242480	19170	19200	19200	19170	4867
533	20231221	101300	208814940	19200	19200	19200	19200	140
534	20231221	101200	206126940	19210	19220	19220	19210	435
535	20231221	101100	197768510	19210	19210	19210	19200	662
536	20231221	101000	185052800	19210	19210	19210	19200	1123
537	20231221	100900	163480480	19220	19220	19220	19220	0
538	20231221	100800	163480480	19220	19220	19220	19220	114
539	20231221	100700	161289400	19220	19210	19220	19210	350
540	20231221	100600	154563770	19220	19230	19230	19210	260
541	20231221	100500	149566400	19220	19220	19220	19210	318
542	20231221	100400	143454520	19230	19230	19230	19220	329
543	20231221	100300	137127890	19230	19240	19240	19230	300
544	20231221	100200	131357590	19240	19250	19250	19240	386
545	20231221	100100	123927690	19250	19250	19260	19250	139
546	20231221	100000	121251930	19250	19250	19250	19250	26
547	20231221	095900	120751430	19250	19250	19250	19250	9
548	20231221	095800	120578180	19250	19250	19260	19250	47
549	20231221	095700	119673030	19260	19260	19260	19260	445
550	20231221	095600	111102330	19260	19260	19260	19260	9
551	20231221	095500	110928990	19260	19260	19260	19260	7
552	20231221	095400	110794170	19260	19260	19260	19260	20
553	20231221	095300	110408970	19260	19260	19260	19260	410
554	20231221	095200	102512370	19260	19260	19270	19260	13
555	20231221	095100	102261970	19260	19260	19270	19260	15
556	20231221	095000	101973060	19260	19260	19260	19260	7
557	20231221	094900	101838240	19260	19270	19270	19260	13
558	20231221	094800	101587800	19260	19260	19260	19260	8
559	20231221	094700	101433720	19260	19260	19260	19260	8
560	20231221	094600	101279640	19260	19270	19270	19260	226
561	20231221	094500	96924670	19270	19270	19270	19270	65
562	20231221	094400	95672120	19270	19270	19270	19270	6
563	20231221	094300	95556500	19270	19280	19280	19270	56
564	20231221	094200	94477180	19270	19270	19270	19270	13
565	20231221	094100	94226670	19270	19270	19280	19270	21
566	20231221	094000	93821850	19270	19270	19270	19270	14
567	20231221	093900	93552070	19270	19270	19270	19270	8
568	20231221	093800	93397910	19270	19270	19270	19270	11
569	20231221	093700	93185940	19270	19270	19270	19270	407
570	20231221	093600	85343050	19270	19280	19290	19270	344
571	20231221	093500	78710730	19270	19270	19280	19270	22
572	20231221	093400	78286780	19270	19270	19270	19270	5
573	20231221	093300	78190430	19270	19270	19280	19270	49
574	20231221	093200	77245790	19270	19270	19280	19270	22
575	20231221	093100	76821840	19270	19280	19280	19270	72
576	20231221	093000	75433800	19280	19270	19280	19270	28
577	20231221	092900	74894040	19270	19270	19270	19270	11
578	20231221	092800	74682070	19270	19270	19270	19270	8
579	20231221	092700	74527910	19270	19270	19280	19270	18
580	20231221	092600	74180950	19270	19280	19280	19270	18
581	20231221	092500	73833970	19280	19270	19280	19270	85
582	20231221	092400	72195200	19270	19270	19280	19270	8
583	20231221	092300	72041030	19270	19270	19270	19270	38
584	20231221	092200	71308770	19270	19280	19280	19270	6
585	20231221	092100	71193140	19270	19260	19290	19260	393
586	20231221	092000	63617200	19270	19270	19270	19260	138
587	20231221	091900	60957990	19270	19280	19290	19270	978
588	20231221	091800	42102190	19280	19280	19280	19280	8
589	20231221	091700	41947950	19290	19280	19290	19280	15
590	20231221	091600	41658690	19280	19300	19310	19280	647
591	20231221	091500	29173150	19300	19300	19310	19300	37
592	20231221	091400	28459040	19300	19300	19300	19300	9
593	20231221	091300	28285340	19300	19300	19300	19300	8
594	20231221	091200	28130940	19300	19300	19300	19300	9
595	20231221	091100	27957240	19300	19300	19300	19300	20
596	20231221	091000	27571240	19300	19310	19310	19300	11
597	20231221	090900	27358880	19300	19300	19300	19300	364
598	20231221	090800	20333680	19300	19320	19320	19300	13
599	20231221	090700	20082760	19320	19340	19350	19320	137
600	20231221	090600	17432870	19350	19340	19350	19340	6
601	20231221	090500	17316780	19340	19340	19340	19340	2
602	20231221	090400	17278100	19340	19340	19360	19340	13
603	20231221	090300	17026520	19320	19310	19320	19310	177
604	20231221	090200	13606940	19310	19320	19350	19310	85
605	20231221	090100	11963910	19300	19300	19300	19300	2
606	20231221	090000	11925310	19300	19330	19330	19300	617