KissMeData/024940/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190700	1364532700	9210	9210	9210	9210	1664
3	20231220	190600	1364532700	9210	9210	9210	9210	0
4	20231220	190500	1364532700	9210	9210	9210	9210	0
5	20231220	190400	1364532700	9210	9210	9210	9210	0
6	20231220	190300	1364532700	9210	9210	9210	9210	0
7	20231220	190200	1364532700	9210	9210	9210	9210	0
8	20231220	190100	1364532700	9210	9210	9210	9210	0
9	20231220	190000	1364532700	9210	9210	9210	9210	0
10	20231220	185900	1364532700	9210	9210	9210	9210	0
11	20231220	185800	1364532700	9210	9210	9210	9210	0
12	20231220	185700	1364532700	9210	9210	9210	9210	0
13	20231220	185600	1364532700	9210	9210	9210	9210	0
14	20231220	185500	1364532700	9210	9210	9210	9210	0
15	20231220	185400	1364532700	9210	9210	9210	9210	0
16	20231220	185300	1364532700	9210	9210	9210	9210	0
17	20231220	185200	1364532700	9210	9210	9210	9210	0
18	20231220	185100	1364532700	9210	9210	9210	9210	0
19	20231220	185000	1364532700	9210	9210	9210	9210	0
20	20231220	184900	1364532700	9210	9210	9210	9210	0
21	20231220	184800	1364532700	9210	9210	9210	9210	0
22	20231220	184700	1364532700	9210	9210	9210	9210	0
23	20231220	184600	1364532700	9210	9210	9210	9210	0
24	20231220	184500	1364532700	9210	9210	9210	9210	0
25	20231220	184400	1364532700	9210	9210	9210	9210	0
26	20231220	184300	1364532700	9210	9210	9210	9210	0
27	20231220	184200	1364532700	9210	9210	9210	9210	0
28	20231220	184100	1364532700	9210	9210	9210	9210	0
29	20231220	184000	1364532700	9210	9210	9210	9210	0
30	20231220	183900	1364532700	9210	9210	9210	9210	0
31	20231220	183800	1364532700	9210	9210	9210	9210	0
32	20231220	183700	1364532700	9210	9210	9210	9210	1664
33	20231220	183600	1364532700	9210	9210	9210	9210	0
34	20231220	183500	1364532700	9210	9210	9210	9210	0
35	20231220	183400	1364532700	9210	9210	9210	9210	0
36	20231220	183300	1364532700	9210	9210	9210	9210	0
37	20231220	183200	1364532700	9210	9210	9210	9210	0
38	20231220	183100	1364532700	9210	9210	9210	9210	0
39	20231220	183000	1364532700	9210	9210	9210	9210	0
40	20231220	182900	1364532700	9210	9210	9210	9210	0
41	20231220	182800	1364532700	9210	9210	9210	9210	0
42	20231220	182700	1364532700	9210	9210	9210	9210	0
43	20231220	182600	1364532700	9210	9210	9210	9210	0
44	20231220	182500	1364532700	9210	9210	9210	9210	0
45	20231220	182400	1364532700	9210	9210	9210	9210	0
46	20231220	182300	1364532700	9210	9210	9210	9210	0
47	20231220	182200	1364532700	9210	9210	9210	9210	0
48	20231220	182100	1364532700	9210	9210	9210	9210	0
49	20231220	182000	1364532700	9210	9210	9210	9210	0
50	20231220	181900	1364532700	9210	9210	9210	9210	0
51	20231220	181800	1364532700	9210	9210	9210	9210	0
52	20231220	181700	1364532700	9210	9210	9210	9210	0
53	20231220	181600	1364532700	9210	9210	9210	9210	0
54	20231220	181500	1364532700	9210	9210	9210	9210	0
55	20231220	181400	1364532700	9210	9210	9210	9210	0
56	20231220	181300	1364532700	9210	9210	9210	9210	0
57	20231220	181200	1364532700	9210	9210	9210	9210	0
58	20231220	181100	1364532700	9210	9210	9210	9210	0
59	20231220	181000	1364532700	9210	9210	9210	9210	0
60	20231220	180900	1364532700	9210	9210	9210	9210	0
61	20231220	180800	1364532700	9210	9210	9210	9210	0
62	20231220	180700	1364532700	9210	9210	9210	9210	1664
63	20231220	180600	1364532700	9210	9210	9210	9210	0
64	20231220	180500	1364532700	9210	9210	9210	9210	0
65	20231220	180400	1364532700	9210	9210	9210	9210	0
66	20231220	180300	1364532700	9210	9210	9210	9210	0
67	20231220	180200	1364532700	9210	9210	9210	9210	0
68	20231220	180100	1364532700	9210	9210	9210	9210	0
69	20231220	180000	1364532700	9210	9210	9210	9210	0
70	20231220	175900	1364532700	9210	9210	9210	9210	0
71	20231220	175800	1364532700	9210	9210	9210	9210	0
72	20231220	175700	1364532700	9210	9210	9210	9210	0
73	20231220	175600	1364532700	9210	9210	9210	9210	0
74	20231220	175500	1364532700	9210	9210	9210	9210	0
75	20231220	175400	1364532700	9210	9210	9210	9210	0
76	20231220	175300	1364532700	9210	9210	9210	9210	0
77	20231220	175200	1364532700	9210	9210	9210	9210	0
78	20231220	175100	1364532700	9210	9210	9210	9210	0
79	20231220	175000	1364532700	9210	9210	9210	9210	0
80	20231220	174900	1364532700	9210	9210	9210	9210	0
81	20231220	174800	1364532700	9210	9210	9210	9210	0
82	20231220	174700	1364532700	9210	9210	9210	9210	0
83	20231220	174600	1364532700	9210	9210	9210	9210	0
84	20231220	174500	1364532700	9210	9210	9210	9210	0
85	20231220	174400	1364532700	9210	9210	9210	9210	0
86	20231220	174300	1364532700	9210	9210	9210	9210	0
87	20231220	174200	1364532700	9210	9210	9210	9210	0
88	20231220	174100	1364532700	9210	9210	9210	9210	0
89	20231220	174000	1364532700	9210	9210	9210	9210	0
90	20231220	173900	1364532700	9210	9210	9210	9210	0
91	20231220	173800	1364532700	9210	9210	9210	9210	0
92	20231220	173700	1364532700	9210	9210	9210	9210	1664
93	20231220	173600	1364532700	9210	9210	9210	9210	0
94	20231220	173500	1364532700	9210	9210	9210	9210	0
95	20231220	173400	1364532700	9210	9210	9210	9210	0
96	20231220	173300	1364532700	9210	9210	9210	9210	0
97	20231220	173200	1364532700	9210	9210	9210	9210	0
98	20231220	173100	1364532700	9210	9210	9210	9210	0
99	20231220	173000	1364532700	9210	9210	9210	9210	0
100	20231220	172900	1364532700	9210	9210	9210	9210	0
101	20231220	172800	1364532700	9210	9210	9210	9210	0
102	20231220	172700	1364532700	9210	9210	9210	9210	0
103	20231220	172600	1364532700	9210	9210	9210	9210	0
104	20231220	172500	1364532700	9210	9210	9210	9210	0
105	20231220	172400	1364532700	9210	9210	9210	9210	0
106	20231220	172300	1364532700	9210	9210	9210	9210	0
107	20231220	172200	1364532700	9210	9210	9210	9210	0
108	20231220	172100	1364532700	9210	9210	9210	9210	0
109	20231220	172000	1364532700	9210	9210	9210	9210	0
110	20231220	171900	1364532700	9210	9210	9210	9210	0
111	20231220	171800	1364532700	9210	9210	9210	9210	0
112	20231220	171700	1364532700	9210	9210	9210	9210	0
113	20231220	171600	1364532700	9210	9210	9210	9210	0
114	20231220	171500	1364532700	9210	9210	9210	9210	0
115	20231220	171400	1364532700	9210	9210	9210	9210	0
116	20231220	171300	1364532700	9210	9210	9210	9210	0
117	20231220	171200	1364532700	9210	9210	9210	9210	0
118	20231220	171100	1364532700	9210	9210	9210	9210	0
119	20231220	171000	1364532700	9210	9210	9210	9210	0
120	20231220	170900	1364532700	9210	9210	9210	9210	0
121	20231220	170800	1364532700	9210	9210	9210	9210	0
122	20231220	170700	1364532700	9210	9210	9210	9210	1664
123	20231220	170600	1364532700	9210	9210	9210	9210	0
124	20231220	170500	1364532700	9210	9210	9210	9210	0
125	20231220	170400	1364532700	9210	9210	9210	9210	0
126	20231220	170300	1364532700	9210	9210	9210	9210	0
127	20231220	170200	1364532700	9210	9210	9210	9210	0
128	20231220	170100	1364532700	9210	9210	9210	9210	0
129	20231220	170000	1364532700	9210	9210	9210	9210	0
130	20231220	165900	1364532700	9210	9210	9210	9210	0
131	20231220	165800	1364532700	9210	9210	9210	9210	0
132	20231220	165700	1364532700	9210	9210	9210	9210	0
133	20231220	165600	1364532700	9210	9210	9210	9210	0
134	20231220	165500	1364532700	9210	9210	9210	9210	0
135	20231220	165400	1364532700	9210	9210	9210	9210	0
136	20231220	165300	1364532700	9210	9210	9210	9210	0
137	20231220	165200	1364532700	9210	9210	9210	9210	0
138	20231220	165100	1364532700	9210	9210	9210	9210	0
139	20231220	165000	1364532700	9210	9210	9210	9210	0
140	20231220	164900	1364532700	9210	9210	9210	9210	0
141	20231220	164800	1364532700	9210	9210	9210	9210	0
142	20231220	164700	1364532700	9210	9210	9210	9210	0
143	20231220	164600	1364532700	9210	9210	9210	9210	0
144	20231220	164500	1364532700	9210	9210	9210	9210	0
145	20231220	164400	1364532700	9210	9210	9210	9210	0
146	20231220	164300	1364532700	9210	9210	9210	9210	0
147	20231220	164200	1364532700	9210	9210	9210	9210	0
148	20231220	164100	1364532700	9210	9210	9210	9210	0
149	20231220	164000	1364532700	9210	9210	9210	9210	0
150	20231220	163900	1364532700	9210	9210	9210	9210	0
151	20231220	163800	1364532700	9210	9210	9210	9210	0
152	20231220	163700	1364532700	9210	9210	9210	9210	1664
153	20231220	163600	1364532700	9210	9210	9210	9210	0
154	20231220	163500	1364532700	9210	9210	9210	9210	0
155	20231220	163400	1364532700	9210	9210	9210	9210	0
156	20231220	163300	1364532700	9210	9210	9210	9210	0
157	20231220	163200	1364532700	9210	9210	9210	9210	0
158	20231220	163100	1364532700	9210	9210	9210	9210	0
159	20231220	163000	1364532700	9210	9210	9210	9210	0
160	20231220	162900	1364532700	9210	9210	9210	9210	0
161	20231220	162800	1364532700	9210	9210	9210	9210	0
162	20231220	162700	1364532700	9210	9210	9210	9210	0
163	20231220	162600	1364532700	9210	9210	9210	9210	0
164	20231220	162500	1364532700	9210	9210	9210	9210	0
165	20231220	162400	1364532700	9210	9210	9210	9210	0
166	20231220	162300	1364532700	9210	9210	9210	9210	0
167	20231220	162200	1364532700	9210	9210	9210	9210	0
168	20231220	162100	1364532700	9210	9210	9210	9210	0
169	20231220	162000	1364532700	9210	9210	9210	9210	0
170	20231220	161900	1364532700	9210	9210	9210	9210	0
171	20231220	161800	1364532700	9210	9210	9210	9210	0
172	20231220	161700	1364532700	9210	9210	9210	9210	0
173	20231220	161600	1364532700	9210	9210	9210	9210	0
174	20231220	161500	1364532700	9210	9210	9210	9210	0
175	20231220	161400	1364532700	9210	9210	9210	9210	0
176	20231220	161300	1364532700	9210	9210	9210	9210	0
177	20231220	161200	1364532700	9210	9210	9210	9210	0
178	20231220	161100	1364532700	9210	9210	9210	9210	0
179	20231220	161000	1364532700	9210	9210	9210	9210	0
180	20231220	160900	1364532700	9210	9210	9210	9210	0
181	20231220	160800	1364532700	9210	9210	9210	9210	0
182	20231220	160700	1364532700	9210	9210	9210	9210	1664
183	20231220	160600	1364532700	9210	9210	9210	9210	0
184	20231220	160500	1364532700	9210	9210	9210	9210	0
185	20231220	160400	1364532700	9210	9210	9210	9210	0
186	20231220	160300	1364532700	9210	9210	9210	9210	0
187	20231220	160200	1364532700	9210	9210	9210	9210	0
188	20231220	160100	1364532700	9210	9210	9210	9210	0
189	20231220	160000	1364532700	9210	9210	9210	9210	0
190	20231220	155900	1364532700	9210	9210	9210	9210	0
191	20231220	155800	1364532700	9210	9210	9210	9210	0
192	20231220	155700	1364532700	9210	9210	9210	9210	0
193	20231220	155600	1364532700	9210	9210	9210	9210	0
194	20231220	155500	1364532700	9210	9210	9210	9210	0
195	20231220	155400	1364532700	9210	9210	9210	9210	0
196	20231220	155300	1364532700	9210	9210	9210	9210	0
197	20231220	155200	1364532700	9210	9210	9210	9210	0
198	20231220	155100	1364532700	9210	9210	9210	9210	0
199	20231220	155000	1364532700	9210	9210	9210	9210	0
200	20231220	154900	1364532700	9210	9210	9210	9210	0
201	20231220	154800	1364532700	9210	9210	9210	9210	0
202	20231220	154700	1364532700	9210	9210	9210	9210	0
203	20231220	154600	1364532700	9210	9210	9210	9210	0
204	20231220	154500	1364532700	9210	9210	9210	9210	0
205	20231220	154400	1364532700	9210	9210	9210	9210	0
206	20231220	154300	1364532700	9210	9210	9210	9210	0
207	20231220	154200	1364532700	9210	9210	9210	9210	0
208	20231220	154100	1364532700	9210	9210	9210	9210	0
209	20231220	154000	1364532700	9210	9210	9210	9210	0
210	20231220	153900	1364532700	9210	9210	9210	9210	0
211	20231220	153800	1364532700	9210	9210	9210	9210	0
212	20231220	153700	1364532700	9210	9210	9210	9210	1664
213	20231220	153600	1364532700	9210	9210	9210	9210	0
214	20231220	153500	1364532700	9210	9210	9210	9210	0
215	20231220	153400	1364532700	9210	9210	9210	9210	0
216	20231220	153300	1364532700	9210	9210	9210	9210	0
217	20231220	153200	1364532700	9210	9210	9210	9210	0
218	20231220	153100	1364532700	9210	9210	9210	9210	0
219	20231220	153000	1364532700	9210	9210	9210	9210	1664
220	20231220	152900	1349207260	9210	9210	9210	9210	0
221	20231220	152800	1349207260	9210	9210	9210	9210	0
222	20231220	152700	1349207260	9210	9210	9210	9210	0
223	20231220	152600	1349207260	9210	9210	9210	9210	0
224	20231220	152500	1349207260	9210	9210	9210	9210	0
225	20231220	152400	1349207260	9210	9210	9210	9210	0
226	20231220	152300	1349207260	9210	9210	9210	9210	0
227	20231220	152200	1349207260	9210	9210	9210	9210	0
228	20231220	152100	1349207260	9210	9210	9210	9210	0
229	20231220	152000	1349207260	9210	9210	9210	9210	0
230	20231220	151900	1349207260	9210	9210	9210	9210	452
231	20231220	151800	1345044340	9210	9200	9210	9200	482
232	20231220	151700	1340609930	9200	9220	9220	9200	1268
233	20231220	151600	1328919970	9220	9220	9220	9220	55
234	20231220	151500	1328412870	9200	9200	9200	9200	0
235	20231220	151400	1328412870	9200	9200	9200	9200	20
236	20231220	151300	1328228870	9220	9220	9220	9220	6
237	20231220	151200	1328173550	9220	9220	9220	9220	131
238	20231220	151100	1326965730	9220	9210	9220	9210	501
239	20231220	151000	1322346520	9200	9180	9200	9180	276
240	20231220	150900	1319808220	9200	9200	9200	9200	5
241	20231220	150800	1319762220	9200	9200	9200	9200	0
242	20231220	150700	1319762220	9200	9200	9200	9200	0
243	20231220	150600	1319762220	9200	9200	9200	9200	0
244	20231220	150500	1319762220	9200	9200	9200	9200	173
245	20231220	150400	1318170620	9170	9170	9170	9170	50
246	20231220	150300	1317712120	9170	9190	9190	9170	2162
247	20231220	150200	1297873470	9200	9200	9200	9200	39
248	20231220	150100	1297514670	9190	9190	9190	9190	227
249	20231220	150000	1295428540	9190	9190	9190	9190	148
250	20231220	145900	1294068420	9200	9200	9200	9200	42
251	20231220	145800	1293682020	9200	9200	9200	9200	5
252	20231220	145700	1293636020	9200	9200	9200	9200	0
253	20231220	145600	1293636020	9200	9200	9200	9190	98
254	20231220	145500	1292734580	9220	9220	9220	9220	5
255	20231220	145400	1292688480	9200	9200	9200	9200	539
256	20231220	145300	1287729680	9200	9190	9200	9190	56
257	20231220	145200	1287214960	9190	9210	9210	9190	2604
258	20231220	145100	1263278870	9220	9220	9220	9220	491
259	20231220	145000	1258751850	9220	9210	9220	9210	229
260	20231220	144900	1256642670	9220	9220	9220	9220	1
261	20231220	144800	1256633450	9220	9220	9220	9220	25
262	20231220	144700	1256402950	9220	9220	9220	9220	68
263	20231220	144600	1255775990	9220	9220	9220	9220	1
264	20231220	144500	1255766770	9220	9220	9220	9220	0
265	20231220	144400	1255766770	9220	9250	9250	9220	1400
266	20231220	144300	1242851070	9240	9240	9240	9240	1000
267	20231220	144200	1233611070	9250	9240	9250	9240	553
268	20231220	144100	1228497630	9240	9240	9240	9240	10
269	20231220	144000	1228405230	9220	9210	9220	9210	113
270	20231220	143900	1227364100	9230	9230	9230	9230	60
271	20231220	143800	1226810300	9210	9240	9240	9210	336
272	20231220	143700	1223706460	9230	9220	9230	9220	160
273	20231220	143600	1222231130	9200	9200	9200	9200	0
274	20231220	143500	1222231130	9200	9200	9200	9190	24
275	20231220	143400	1222010490	9190	9190	9190	9190	16
276	20231220	143300	1221863450	9180	9180	9180	9180	197
277	20231220	143200	1220054990	9180	9180	9180	9180	0
278	20231220	143100	1220054990	9180	9180	9180	9180	0
279	20231220	143000	1220054990	9180	9180	9180	9180	0
280	20231220	142900	1220054990	9180	9170	9180	9170	216
281	20231220	142800	1218072190	9170	9170	9170	9170	800
282	20231220	142700	1210736190	9170	9170	9170	9170	0
283	20231220	142600	1210736190	9170	9170	9170	9170	0
284	20231220	142500	1210736190	9170	9180	9180	9170	121
285	20231220	142400	1209625620	9220	9220	9220	9220	0
286	20231220	142300	1209625620	9220	9220	9220	9220	5
287	20231220	142200	1209579520	9180	9180	9180	9180	0
288	20231220	142100	1209579520	9180	9190	9190	9180	554
289	20231220	142000	1204492790	9190	9210	9210	9190	640
290	20231220	141900	1198603420	9210	9210	9210	9210	24
291	20231220	141800	1198382380	9200	9200	9200	9200	0
292	20231220	141700	1198382380	9200	9200	9200	9200	0
293	20231220	141600	1198382380	9200	9200	9200	9200	64
294	20231220	141500	1197793580	9220	9220	9220	9220	75
295	20231220	141400	1197102080	9220	9250	9250	9220	784
296	20231220	141300	1189859620	9250	9250	9250	9250	1
297	20231220	141200	1189850370	9250	9230	9250	9220	301
298	20231220	141100	1187072550	9240	9250	9260	9240	1377
299	20231220	141000	1174336030	9260	9270	9270	9260	336
300	20231220	140900	1171224170	9280	9260	9280	9260	75
301	20231220	140800	1170529650	9260	9260	9260	9260	1476
302	20231220	140700	1156861890	9260	9270	9270	9260	7
303	20231220	140600	1156797030	9270	9270	9270	9270	699
304	20231220	140500	1150317300	9270	9270	9270	9270	12
305	20231220	140400	1150206060	9260	9300	9300	9260	802
306	20231220	140300	1142771400	9300	9300	9300	9300	582
307	20231220	140200	1137358800	9300	9290	9300	9290	1711
308	20231220	140100	1121449890	9300	9290	9300	9290	1370
309	20231220	140000	1108720440	9290	9280	9290	9280	1076
310	20231220	135900	1098725500	9280	9280	9280	9280	562
311	20231220	135800	1093510140	9270	9270	9270	9270	0
312	20231220	135700	1093510140	9270	9270	9270	9270	29
313	20231220	135600	1093241310	9280	9270	9280	9270	1118
314	20231220	135500	1082871260	9280	9280	9280	9280	30
315	20231220	135400	1082592860	9270	9270	9270	9270	0
316	20231220	135300	1082592860	9270	9280	9280	9270	1429
317	20231220	135200	1069345750	9280	9290	9290	9280	337
318	20231220	135100	1066218140	9290	9260	9290	9260	2043
319	20231220	135000	1047261480	9260	9250	9260	9250	331
320	20231220	134900	1044199630	9250	9240	9250	9240	892
321	20231220	134800	1035949970	9240	9240	9240	9240	0
322	20231220	134700	1035949970	9240	9240	9240	9240	27
323	20231220	134600	1035700490	9240	9250	9250	9240	709
324	20231220	134500	1029148640	9250	9260	9260	9250	18
325	20231220	134400	1028982080	9270	9270	9270	9270	125
326	20231220	134300	1027823330	9270	9250	9270	9250	153
327	20231220	134200	1026406800	9250	9250	9250	9250	22
328	20231220	134100	1026203300	9250	9250	9250	9250	1
329	20231220	134000	1026194050	9240	9240	9240	9240	1
330	20231220	133900	1026184810	9270	9270	9270	9270	3
331	20231220	133800	1026157000	9270	9230	9270	9230	8
332	20231220	133700	1026082940	9230	9230	9230	9230	550
333	20231220	133600	1021006440	9230	9230	9230	9230	370
334	20231220	133500	1017591340	9230	9230	9230	9230	107
335	20231220	133400	1016603730	9230	9230	9230	9230	135
336	20231220	133300	1015357680	9230	9230	9230	9230	1
337	20231220	133200	1015348450	9210	9180	9300	9180	7900
338	20231220	133100	942280960	9180	9180	9180	9180	54
339	20231220	133000	941785240	9180	9180	9180	9180	42
340	20231220	132900	941399680	9210	9200	9210	9200	650
341	20231220	132800	935413940	9200	9200	9200	9200	55
342	20231220	132700	934907940	9200	9180	9200	9180	2
343	20231220	132600	934889560	9180	9200	9200	9180	663
344	20231220	132500	928792240	9200	9200	9200	9200	110
345	20231220	132400	927780240	9180	9180	9180	9180	1
346	20231220	132300	927771060	9170	9170	9170	9170	0
347	20231220	132200	927771060	9170	9190	9190	9170	1057
348	20231220	132100	918078350	9190	9190	9190	9190	103
349	20231220	132000	917131780	9190	9190	9210	9190	1995
350	20231220	131900	898781330	9170	9170	9170	9170	0
351	20231220	131800	898781330	9170	9180	9180	9170	21
352	20231220	131700	898588660	9170	9170	9170	9170	1
353	20231220	131600	898579490	9170	9170	9170	9170	42
354	20231220	131500	898194350	9170	9170	9170	9170	6
355	20231220	131400	898139330	9170	9170	9170	9170	100
356	20231220	131300	897222330	9170	9170	9170	9170	0
357	20231220	131200	897222330	9170	9170	9170	9170	0
358	20231220	131100	897222330	9170	9170	9170	9170	9
359	20231220	131000	897139800	9170	9170	9170	9170	2
360	20231220	130900	897121460	9170	9170	9170	9170	0
361	20231220	130800	897121460	9170	9170	9170	9170	0
362	20231220	130700	897121460	9170	9170	9170	9170	0
363	20231220	130600	897121460	9170	9170	9170	9170	0
364	20231220	130500	897121460	9170	9170	9170	9170	264
365	20231220	130400	894700580	9170	9170	9170	9170	2
366	20231220	130300	894682240	9170	9170	9170	9170	0
367	20231220	130200	894682240	9170	9170	9170	9170	0
368	20231220	130100	894682240	9170	9170	9170	9170	316
369	20231220	130000	891784520	9170	9170	9170	9170	555
370	20231220	125900	886695170	9170	9170	9170	9170	1
371	20231220	125800	886686000	9200	9200	9200	9200	0
372	20231220	125700	886686000	9200	9200	9200	9200	0
373	20231220	125600	886686000	9200	9170	9200	9170	2056
374	20231220	125500	867800800	9170	9170	9170	9170	216
375	20231220	125400	865820080	9170	9170	9170	9170	0
376	20231220	125300	865820080	9170	9170	9170	9170	1700
377	20231220	125200	850231080	9170	9170	9170	9170	0
378	20231220	125100	850231080	9170	9200	9200	9170	459
379	20231220	125000	846021150	9200	9200	9200	9200	0
380	20231220	124900	846021150	9200	9200	9200	9200	0
381	20231220	124800	846021150	9200	9200	9200	9200	531
382	20231220	124700	841135950	9200	9200	9200	9200	1
383	20231220	124600	841126750	9160	9160	9160	9160	0
384	20231220	124500	841126750	9160	9200	9210	9160	46
385	20231220	124400	840703250	9200	9200	9200	9200	272
386	20231220	124300	838200850	9200	9200	9200	9200	0
387	20231220	124200	838200850	9200	9200	9200	9200	965
388	20231220	124100	829322850	9210	9210	9210	9210	0
389	20231220	124000	829322850	9210	9170	9210	9170	1078
390	20231220	123900	819421940	9180	9160	9180	9160	2
391	20231220	123800	819403600	9150	9150	9150	9150	0
392	20231220	123700	819403600	9150	9150	9150	9150	0
393	20231220	123600	819403600	9150	9150	9180	9150	29
394	20231220	123500	819138220	9150	9150	9150	9150	0
395	20231220	123400	819138220	9150	9150	9150	9150	85
396	20231220	123300	818360470	9160	9180	9180	9160	847
397	20231220	123200	810594510	9190	9190	9190	9190	9
398	20231220	123100	810511800	9200	9200	9200	9200	0
399	20231220	123000	810511800	9200	9200	9200	9200	30
400	20231220	122900	810235800	9200	9200	9200	9200	0
401	20231220	122800	810235800	9200	9200	9200	9200	84
402	20231220	122700	809463000	9160	9160	9160	9160	1
403	20231220	122600	809453840	9160	9160	9160	9160	1
404	20231220	122500	809444680	9200	9200	9200	9200	0
405	20231220	122400	809444680	9200	9220	9220	9200	23
406	20231220	122300	809233040	9220	9190	9220	9190	1433
407	20231220	122200	796038810	9190	9160	9190	9160	1892
408	20231220	122100	778670730	9170	9170	9170	9170	0
409	20231220	122000	778670730	9170	9170	9170	9170	0
410	20231220	121900	778670730	9170	9170	9170	9170	0
411	20231220	121800	778670730	9170	9170	9170	9170	0
412	20231220	121700	778670730	9170	9170	9170	9170	0
413	20231220	121600	778670730	9170	9170	9170	9170	0
414	20231220	121500	778670730	9170	9170	9170	9170	0
415	20231220	121400	778670730	9170	9160	9170	9160	700
416	20231220	121300	772253500	9150	9150	9150	9150	0
417	20231220	121200	772253500	9150	9150	9150	9150	0
418	20231220	121100	772253500	9150	9150	9150	9150	63
419	20231220	121000	771677050	9170	9170	9170	9170	0
420	20231220	120900	771677050	9170	9170	9170	9170	0
421	20231220	120800	771677050	9170	9170	9170	9170	0
422	20231220	120700	771677050	9170	9170	9170	9170	429
423	20231220	120600	767743120	9170	9170	9170	9170	0
424	20231220	120500	767743120	9170	9170	9170	9170	0
425	20231220	120400	767743120	9170	9170	9170	9170	7
426	20231220	120300	767678930	9150	9150	9150	9150	55
427	20231220	120200	767175680	9150	9150	9150	9150	10
428	20231220	120100	767084180	9150	9150	9150	9150	0
429	20231220	120000	767084180	9150	9150	9150	9150	2
430	20231220	115900	767065880	9150	9150	9150	9150	0
431	20231220	115800	767065880	9150	9150	9150	9150	0
432	20231220	115700	767065880	9150	9150	9150	9150	0
433	20231220	115600	767065880	9150	9160	9160	9150	120
434	20231220	115500	765967090	9180	9180	9180	9180	0
435	20231220	115400	765967090	9180	9180	9180	9180	101
436	20231220	115300	765039910	9180	9170	9180	9170	188
437	20231220	115200	763314170	9180	9160	9180	9160	2015
438	20231220	115100	744828480	9150	9140	9150	9140	83
439	20231220	115000	744069080	9130	9130	9130	9130	0
440	20231220	114900	744069080	9130	9130	9130	9130	13
441	20231220	114800	743950390	9170	9170	9170	9170	0
442	20231220	114700	743950390	9170	9170	9170	9170	0
443	20231220	114600	743950390	9170	9160	9170	9160	238
444	20231220	114500	741768620	9160	9160	9160	9160	0
445	20231220	114400	741768620	9160	9160	9160	9160	1
446	20231220	114300	741759460	9110	9110	9110	9110	1
447	20231220	114200	741750350	9110	9110	9110	9110	0
448	20231220	114100	741750350	9110	9110	9110	9110	153
449	20231220	114000	740356520	9110	9110	9110	9110	3
450	20231220	113900	740329190	9110	9120	9120	9100	444
451	20231220	113800	736284240	9160	9160	9160	9160	0
452	20231220	113700	736284240	9160	9160	9160	9160	6
453	20231220	113600	736229280	9170	9170	9170	9170	0
454	20231220	113500	736229280	9170	9170	9170	9170	0
455	20231220	113400	736229280	9170	9170	9170	9170	1
456	20231220	113300	736220110	9140	9140	9140	9140	0
457	20231220	113200	736220110	9140	9140	9140	9140	0
458	20231220	113100	736220110	9140	9150	9150	9140	499
459	20231220	113000	731658130	9170	9170	9170	9170	0
460	20231220	112900	731658130	9170	9150	9170	9150	38
461	20231220	112800	731309880	9150	9100	9150	9100	936
462	20231220	112700	722754840	9130	9130	9130	9130	0
463	20231220	112600	722754840	9130	9130	9130	9130	558
464	20231220	112500	717660300	9130	9130	9130	9130	6
465	20231220	112400	717605520	9120	9080	9120	9080	5308
466	20231220	112300	669316390	9030	9030	9030	9030	31
467	20231220	112200	669036460	9080	9080	9080	9080	0
468	20231220	112100	669036460	9080	9080	9080	9080	0
469	20231220	112000	669036460	9080	9080	9080	9080	0
470	20231220	111900	669036460	9080	9080	9080	9080	0
471	20231220	111800	669036460	9080	9080	9080	9080	0
472	20231220	111700	669036460	9080	9080	9080	9080	21
473	20231220	111600	668845780	9100	9090	9100	9080	4596
474	20231220	111500	627110000	9090	9090	9090	9080	590
475	20231220	111400	621751780	9080	9030	9080	9030	5347
476	20231220	111300	573229070	9030	9030	9030	9030	0
477	20231220	111200	573229070	9030	9030	9040	9030	2110
478	20231220	111100	554165270	9010	9010	9010	9010	500
479	20231220	111000	549660270	9010	9010	9010	9010	200
480	20231220	110900	547858270	9000	9010	9010	9000	1000
481	20231220	110800	538849790	9010	9010	9010	9010	0
482	20231220	110700	538849790	9010	9010	9010	9010	2
483	20231220	110600	538831770	9020	9020	9020	9020	87
484	20231220	110500	538047030	9020	9010	9020	9010	428
485	20231220	110400	534188620	9000	8990	9000	8990	236
486	20231220	110300	532064670	8990	8990	8990	8990	0
487	20231220	110200	532064670	8990	8990	8990	8990	0
488	20231220	110100	532064670	8990	8990	8990	8990	15
489	20231220	110000	531929820	8990	8990	8990	8990	0
490	20231220	105900	531929820	8990	8990	8990	8990	15
491	20231220	105800	531794970	8970	8970	8990	8970	59
492	20231220	105700	531265720	8970	8990	8990	8970	151
493	20231220	105600	529908250	8990	8990	8990	8990	0
494	20231220	105500	529908250	8990	8990	8990	8990	10
495	20231220	105400	529818350	8990	8990	8990	8990	0
496	20231220	105300	529818350	8990	8990	8990	8990	0
497	20231220	105200	529818350	8990	8990	8990	8990	0
498	20231220	105100	529818350	8990	8990	8990	8990	0
499	20231220	105000	529818350	8990	8990	8990	8990	5
500	20231220	104900	529773400	8990	8990	8990	8990	10
501	20231220	104800	529683500	8990	8990	8990	8990	1
502	20231220	104700	529674510	8990	8990	8990	8990	0
503	20231220	104600	529674510	8990	8990	8990	8990	0
504	20231220	104500	529674510	8990	8990	8990	8990	100
505	20231220	104400	528775510	8990	8990	8990	8990	2
506	20231220	104300	528757530	8990	8970	8990	8970	49
507	20231220	104200	528317600	8990	8990	8990	8990	15
508	20231220	104100	528182750	8970	8980	8980	8970	930
509	20231220	104000	519840320	8980	8990	8990	8970	369
510	20231220	103900	516527530	8980	8980	8980	8980	0
511	20231220	103800	516527530	8980	8980	8980	8980	0
512	20231220	103700	516527530	8980	8980	8980	8980	0
513	20231220	103600	516527530	8980	8980	8980	8980	2
514	20231220	103500	516509570	8980	8990	8990	8980	60
515	20231220	103400	515970760	9000	9000	9000	9000	0
516	20231220	103300	515970760	9000	9000	9000	9000	1
517	20231220	103200	515961760	8980	8980	8980	8980	1
518	20231220	103100	515952780	8980	8980	8980	8980	0
519	20231220	103000	515952780	8980	8980	8980	8980	0
520	20231220	102900	515952780	8980	8990	8990	8980	212
521	20231220	102800	514049010	8990	8990	8990	8990	634
522	20231220	102700	508349350	9000	9000	9000	9000	0
523	20231220	102600	508349350	9000	9010	9010	9000	1308
524	20231220	102500	496571980	9020	9020	9020	9020	64
525	20231220	102400	495994700	9040	9040	9040	9040	1
526	20231220	102300	495985660	9040	9020	9040	9020	11
527	20231220	102200	495886420	9010	9010	9010	9010	72
528	20231220	102100	495237700	9010	9010	9010	9010	71
529	20231220	102000	494597990	9000	9000	9000	9000	149
530	20231220	101900	493256990	9000	9000	9000	9000	0
531	20231220	101800	493256990	9000	9000	9000	9000	0
532	20231220	101700	493256990	9000	9000	9000	9000	345
533	20231220	101600	490151990	9010	9000	9010	9000	26
534	20231220	101500	489917970	9010	9020	9020	9010	140
535	20231220	101400	488656370	9010	9010	9010	9010	100
536	20231220	101300	487755370	9010	9010	9010	9010	0
537	20231220	101200	487755370	9010	9010	9010	9010	1
538	20231220	101100	487746360	9020	9020	9020	9020	99
539	20231220	101000	486853380	9020	9020	9020	9020	7
540	20231220	100900	486790240	9020	9020	9020	9020	0
541	20231220	100800	486790240	9020	9000	9020	9000	2
542	20231220	100700	486772220	9010	9010	9010	9010	432
543	20231220	100600	482879900	9010	9010	9010	9010	2
544	20231220	100500	482861880	9000	9000	9000	9000	250
545	20231220	100400	480611880	9000	9000	9000	9000	2
546	20231220	100300	480593880	9000	9000	9000	9000	48
547	20231220	100200	480161880	9000	8990	9010	8990	119
548	20231220	100100	479091140	9000	8990	9000	8980	106
549	20231220	100000	478139190	8980	8980	8980	8980	0
550	20231220	095900	478139190	8980	8980	8990	8980	250
551	20231220	095800	475894180	8980	8990	8990	8980	150
552	20231220	095700	474546680	8980	8980	8980	8980	0
553	20231220	095600	474546680	8980	8980	8980	8980	169
554	20231220	095500	473029060	8950	8950	8950	8950	5
555	20231220	095400	472984310	8950	8990	8990	8920	6379
556	20231220	095300	415962350	8980	8980	8980	8980	0
557	20231220	095200	415962350	8980	8970	8980	8970	183
558	20231220	095100	414319630	8970	8990	8990	8970	2467
559	20231220	095000	392162350	8990	8990	8990	8990	0
560	20231220	094900	392162350	8990	8990	8990	8990	5200
561	20231220	094800	345414350	8990	8990	8990	8990	666
562	20231220	094700	339427010	8980	8980	8980	8980	255
563	20231220	094600	337137110	8980	9030	9030	8980	9514
564	20231220	094500	251536020	9040	9030	9040	9030	89
565	20231220	094400	250732330	9020	9020	9030	9010	428
566	20231220	094300	246871830	9020	9030	9030	9010	1172
567	20231220	094200	236300770	9030	9040	9050	9030	717
568	20231220	094100	229820260	9050	9060	9060	9050	268
569	20231220	094000	227394620	9060	9080	9080	9060	415
570	20231220	093900	223628620	9080	9080	9080	9070	503
571	20231220	093800	219062710	9100	9100	9100	9100	12
572	20231220	093700	218953510	9090	9090	9090	9090	658
573	20231220	093600	212972290	9100	9100	9100	9100	1
574	20231220	093500	212963190	9090	9090	9090	9090	0
575	20231220	093400	212963190	9090	9100	9100	9090	801
576	20231220	093300	205680710	9100	9080	9100	9080	169
577	20231220	093200	204144310	9080	9060	9080	9060	255
578	20231220	093100	201828930	9060	9060	9060	9060	1
579	20231220	093000	201819870	9080	9060	9080	9020	479
580	20231220	092900	197498570	9060	9090	9090	9020	1885
581	20231220	092800	180425440	9090	9110	9110	9090	1696
582	20231220	092700	164990560	9110	9130	9130	9110	440
583	20231220	092600	160981130	9110	9110	9110	9110	0
584	20231220	092500	160981130	9110	9120	9120	9110	9
585	20231220	092400	160899070	9110	9110	9140	9110	1012
586	20231220	092300	151679710	9110	9110	9110	9110	166
587	20231220	092200	150167450	9110	9170	9170	9110	1488
588	20231220	092100	136593040	9170	9170	9170	9170	0
589	20231220	092000	136593040	9170	9170	9170	9170	0
590	20231220	091900	136593040	9170	9170	9170	9170	16
591	20231220	091800	136446320	9170	9170	9170	9170	18
592	20231220	091700	136281260	9130	9130	9130	9130	1281
593	20231220	091600	124585730	9120	9140	9140	9120	978
594	20231220	091500	115656920	9130	9150	9150	9130	431
595	20231220	091400	111719020	9150	9150	9150	9150	262
596	20231220	091300	109321720	9170	9170	9200	9170	455
597	20231220	091200	105140360	9170	9170	9170	9170	1
598	20231220	091100	105131190	9150	9140	9150	9140	102
599	20231220	091000	104198880	9130	9140	9140	9130	800
600	20231220	090900	96887880	9140	9140	9140	9140	120
601	20231220	090800	95791080	9140	9130	9140	9130	168
602	20231220	090700	94255880	9120	9120	9120	9090	728
603	20231220	090600	87620160	9120	9150	9150	9100	1743
604	20231220	090500	71729640	9140	9150	9150	9140	425
605	20231220	090400	67840920	9150	9200	9200	9150	101
606	20231220	090300	66911770	9200	9200	9240	9160	86
607	20231220	090200	66119730	9240	9130	9240	9130	369
608	20231220	090100	62727170	9130	9090	9130	9070	861
609	20231220	090000	54892930	9100	9200	9200	9070	5995