KissMeData/066310/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	194100	1236627970	9200	9200	9200	9200	2307
3	20231215	194000	1236627970	9200	9200	9200	9200	0
4	20231215	193900	1236627970	9200	9200	9200	9200	0
5	20231215	193800	1236627970	9200	9200	9200	9200	0
6	20231215	193700	1236627970	9200	9200	9200	9200	0
7	20231215	193600	1236627970	9200	9200	9200	9200	0
8	20231215	193500	1236627970	9200	9200	9200	9200	0
9	20231215	193400	1236627970	9200	9200	9200	9200	0
10	20231215	193300	1236627970	9200	9200	9200	9200	0
11	20231215	193200	1236627970	9200	9200	9200	9200	0
12	20231215	193100	1236627970	9200	9200	9200	9200	0
13	20231215	193000	1236627970	9200	9200	9200	9200	0
14	20231215	192900	1236627970	9200	9200	9200	9200	0
15	20231215	192800	1236627970	9200	9200	9200	9200	0
16	20231215	192700	1236627970	9200	9200	9200	9200	0
17	20231215	192600	1236627970	9200	9200	9200	9200	0
18	20231215	192500	1236627970	9200	9200	9200	9200	0
19	20231215	192400	1236627970	9200	9200	9200	9200	0
20	20231215	192300	1236627970	9200	9200	9200	9200	0
21	20231215	192200	1236627970	9200	9200	9200	9200	0
22	20231215	192100	1236627970	9200	9200	9200	9200	0
23	20231215	192000	1236627970	9200	9200	9200	9200	0
24	20231215	191900	1236627970	9200	9200	9200	9200	0
25	20231215	191800	1236627970	9200	9200	9200	9200	0
26	20231215	191700	1236627970	9200	9200	9200	9200	0
27	20231215	191600	1236627970	9200	9200	9200	9200	0
28	20231215	191500	1236627970	9200	9200	9200	9200	0
29	20231215	191400	1236627970	9200	9200	9200	9200	0
30	20231215	191300	1236627970	9200	9200	9200	9200	0
31	20231215	191200	1236627970	9200	9200	9200	9200	0
32	20231215	191100	1236627970	9200	9200	9200	9200	2307
33	20231215	191000	1236627970	9200	9200	9200	9200	0
34	20231215	190900	1236627970	9200	9200	9200	9200	0
35	20231215	190800	1236627970	9200	9200	9200	9200	0
36	20231215	190700	1236627970	9200	9200	9200	9200	0
37	20231215	190600	1236627970	9200	9200	9200	9200	0
38	20231215	190500	1236627970	9200	9200	9200	9200	0
39	20231215	190400	1236627970	9200	9200	9200	9200	0
40	20231215	190300	1236627970	9200	9200	9200	9200	0
41	20231215	190200	1236627970	9200	9200	9200	9200	0
42	20231215	190100	1236627970	9200	9200	9200	9200	0
43	20231215	190000	1236627970	9200	9200	9200	9200	0
44	20231215	185900	1236627970	9200	9200	9200	9200	0
45	20231215	185800	1236627970	9200	9200	9200	9200	0
46	20231215	185700	1236627970	9200	9200	9200	9200	0
47	20231215	185600	1236627970	9200	9200	9200	9200	0
48	20231215	185500	1236627970	9200	9200	9200	9200	0
49	20231215	185400	1236627970	9200	9200	9200	9200	0
50	20231215	185300	1236627970	9200	9200	9200	9200	0
51	20231215	185200	1236627970	9200	9200	9200	9200	0
52	20231215	185100	1236627970	9200	9200	9200	9200	0
53	20231215	185000	1236627970	9200	9200	9200	9200	0
54	20231215	184900	1236627970	9200	9200	9200	9200	0
55	20231215	184800	1236627970	9200	9200	9200	9200	0
56	20231215	184700	1236627970	9200	9200	9200	9200	0
57	20231215	184600	1236627970	9200	9200	9200	9200	0
58	20231215	184500	1236627970	9200	9200	9200	9200	0
59	20231215	184400	1236627970	9200	9200	9200	9200	0
60	20231215	184300	1236627970	9200	9200	9200	9200	0
61	20231215	184200	1236627970	9200	9200	9200	9200	0
62	20231215	184100	1236627970	9200	9200	9200	9200	2307
63	20231215	184000	1236627970	9200	9200	9200	9200	0
64	20231215	183900	1236627970	9200	9200	9200	9200	0
65	20231215	183800	1236627970	9200	9200	9200	9200	0
66	20231215	183700	1236627970	9200	9200	9200	9200	0
67	20231215	183600	1236627970	9200	9200	9200	9200	0
68	20231215	183500	1236627970	9200	9200	9200	9200	0
69	20231215	183400	1236627970	9200	9200	9200	9200	0
70	20231215	183300	1236627970	9200	9200	9200	9200	0
71	20231215	183200	1236627970	9200	9200	9200	9200	0
72	20231215	183100	1236627970	9200	9200	9200	9200	0
73	20231215	183000	1236627970	9200	9200	9200	9200	0
74	20231215	182900	1236627970	9200	9200	9200	9200	0
75	20231215	182800	1236627970	9200	9200	9200	9200	0
76	20231215	182700	1236627970	9200	9200	9200	9200	0
77	20231215	182600	1236627970	9200	9200	9200	9200	0
78	20231215	182500	1236627970	9200	9200	9200	9200	0
79	20231215	182400	1236627970	9200	9200	9200	9200	0
80	20231215	182300	1236627970	9200	9200	9200	9200	0
81	20231215	182200	1236627970	9200	9200	9200	9200	0
82	20231215	182100	1236627970	9200	9200	9200	9200	0
83	20231215	182000	1236627970	9200	9200	9200	9200	0
84	20231215	181900	1236627970	9200	9200	9200	9200	0
85	20231215	181800	1236627970	9200	9200	9200	9200	0
86	20231215	181700	1236627970	9200	9200	9200	9200	0
87	20231215	181600	1236627970	9200	9200	9200	9200	0
88	20231215	181500	1236627970	9200	9200	9200	9200	0
89	20231215	181400	1236627970	9200	9200	9200	9200	0
90	20231215	181300	1236627970	9200	9200	9200	9200	0
91	20231215	181200	1236627970	9200	9200	9200	9200	0
92	20231215	181100	1236627970	9200	9200	9200	9200	2307
93	20231215	181000	1236627970	9200	9200	9200	9200	0
94	20231215	180900	1236627970	9200	9200	9200	9200	0
95	20231215	180800	1236627970	9200	9200	9200	9200	0
96	20231215	180700	1236627970	9200	9200	9200	9200	0
97	20231215	180600	1236627970	9200	9200	9200	9200	0
98	20231215	180500	1236627970	9200	9200	9200	9200	0
99	20231215	180400	1236627970	9200	9200	9200	9200	0
100	20231215	180300	1236627970	9200	9200	9200	9200	0
101	20231215	180200	1236627970	9200	9200	9200	9200	0
102	20231215	180100	1236627970	9200	9200	9200	9200	0
103	20231215	180000	1236627970	9200	9200	9200	9200	0
104	20231215	175900	1236627970	9200	9200	9200	9200	0
105	20231215	175800	1236627970	9200	9200	9200	9200	0
106	20231215	175700	1236627970	9200	9200	9200	9200	0
107	20231215	175600	1236627970	9200	9200	9200	9200	0
108	20231215	175500	1236627970	9200	9200	9200	9200	0
109	20231215	175400	1236627970	9200	9200	9200	9200	0
110	20231215	175300	1236627970	9200	9200	9200	9200	0
111	20231215	175200	1236627970	9200	9200	9200	9200	0
112	20231215	175100	1236627970	9200	9200	9200	9200	0
113	20231215	175000	1236627970	9200	9200	9200	9200	0
114	20231215	174900	1236627970	9200	9200	9200	9200	0
115	20231215	174800	1236627970	9200	9200	9200	9200	0
116	20231215	174700	1236627970	9200	9200	9200	9200	0
117	20231215	174600	1236627970	9200	9200	9200	9200	0
118	20231215	174500	1236627970	9200	9200	9200	9200	0
119	20231215	174400	1236627970	9200	9200	9200	9200	0
120	20231215	174300	1236627970	9200	9200	9200	9200	0
121	20231215	174200	1236627970	9200	9200	9200	9200	0
122	20231215	174100	1236627970	9200	9200	9200	9200	2307
123	20231215	174000	1236627970	9200	9200	9200	9200	0
124	20231215	173900	1236627970	9200	9200	9200	9200	0
125	20231215	173800	1236627970	9200	9200	9200	9200	0
126	20231215	173700	1236627970	9200	9200	9200	9200	0
127	20231215	173600	1236627970	9200	9200	9200	9200	0
128	20231215	173500	1236627970	9200	9200	9200	9200	0
129	20231215	173400	1236627970	9200	9200	9200	9200	0
130	20231215	173300	1236627970	9200	9200	9200	9200	0
131	20231215	173200	1236627970	9200	9200	9200	9200	0
132	20231215	173100	1236627970	9200	9200	9200	9200	0
133	20231215	173000	1236627970	9200	9200	9200	9200	0
134	20231215	172900	1236627970	9200	9200	9200	9200	0
135	20231215	172800	1236627970	9200	9200	9200	9200	0
136	20231215	172700	1236627970	9200	9200	9200	9200	0
137	20231215	172600	1236627970	9200	9200	9200	9200	0
138	20231215	172500	1236627970	9200	9200	9200	9200	0
139	20231215	172400	1236627970	9200	9200	9200	9200	0
140	20231215	172300	1236627970	9200	9200	9200	9200	0
141	20231215	172200	1236627970	9200	9200	9200	9200	0
142	20231215	172100	1236627970	9200	9200	9200	9200	0
143	20231215	172000	1236627970	9200	9200	9200	9200	0
144	20231215	171900	1236627970	9200	9200	9200	9200	0
145	20231215	171800	1236627970	9200	9200	9200	9200	0
146	20231215	171700	1236627970	9200	9200	9200	9200	0
147	20231215	171600	1236627970	9200	9200	9200	9200	0
148	20231215	171500	1236627970	9200	9200	9200	9200	0
149	20231215	171400	1236627970	9200	9200	9200	9200	0
150	20231215	171300	1236627970	9200	9200	9200	9200	0
151	20231215	171200	1236627970	9200	9200	9200	9200	0
152	20231215	171100	1236627970	9200	9200	9200	9200	2307
153	20231215	171000	1236627970	9200	9200	9200	9200	0
154	20231215	170900	1236627970	9200	9200	9200	9200	0
155	20231215	170800	1236627970	9200	9200	9200	9200	0
156	20231215	170700	1236627970	9200	9200	9200	9200	0
157	20231215	170600	1236627970	9200	9200	9200	9200	0
158	20231215	170500	1236627970	9200	9200	9200	9200	0
159	20231215	170400	1236627970	9200	9200	9200	9200	0
160	20231215	170300	1236627970	9200	9200	9200	9200	0
161	20231215	170200	1236627970	9200	9200	9200	9200	0
162	20231215	170100	1236627970	9200	9200	9200	9200	0
163	20231215	170000	1236627970	9200	9200	9200	9200	0
164	20231215	165900	1236627970	9200	9200	9200	9200	0
165	20231215	165800	1236627970	9200	9200	9200	9200	0
166	20231215	165700	1236627970	9200	9200	9200	9200	0
167	20231215	165600	1236627970	9200	9200	9200	9200	0
168	20231215	165500	1236627970	9200	9200	9200	9200	0
169	20231215	165400	1236627970	9200	9200	9200	9200	0
170	20231215	165300	1236627970	9200	9200	9200	9200	0
171	20231215	165200	1236627970	9200	9200	9200	9200	0
172	20231215	165100	1236627970	9200	9200	9200	9200	0
173	20231215	165000	1236627970	9200	9200	9200	9200	0
174	20231215	164900	1236627970	9200	9200	9200	9200	0
175	20231215	164800	1236627970	9200	9200	9200	9200	0
176	20231215	164700	1236627970	9200	9200	9200	9200	0
177	20231215	164600	1236627970	9200	9200	9200	9200	0
178	20231215	164500	1236627970	9200	9200	9200	9200	0
179	20231215	164400	1236627970	9200	9200	9200	9200	0
180	20231215	164300	1236627970	9200	9200	9200	9200	0
181	20231215	164200	1236627970	9200	9200	9200	9200	0
182	20231215	164100	1236627970	9200	9200	9200	9200	2307
183	20231215	164000	1236627970	9200	9200	9200	9200	0
184	20231215	163900	1236627970	9200	9200	9200	9200	0
185	20231215	163800	1236627970	9200	9200	9200	9200	0
186	20231215	163700	1236627970	9200	9200	9200	9200	0
187	20231215	163600	1236627970	9200	9200	9200	9200	0
188	20231215	163500	1236627970	9200	9200	9200	9200	0
189	20231215	163400	1236627970	9200	9200	9200	9200	0
190	20231215	163300	1236627970	9200	9200	9200	9200	0
191	20231215	163200	1236627970	9200	9200	9200	9200	0
192	20231215	163100	1236627970	9200	9200	9200	9200	0
193	20231215	163000	1236627970	9200	9200	9200	9200	0
194	20231215	162900	1236627970	9200	9200	9200	9200	0
195	20231215	162800	1236627970	9200	9200	9200	9200	0
196	20231215	162700	1236627970	9200	9200	9200	9200	0
197	20231215	162600	1236627970	9200	9200	9200	9200	0
198	20231215	162500	1236627970	9200	9200	9200	9200	0
199	20231215	162400	1236627970	9200	9200	9200	9200	0
200	20231215	162300	1236627970	9200	9200	9200	9200	0
201	20231215	162200	1236627970	9200	9200	9200	9200	0
202	20231215	162100	1236627970	9200	9200	9200	9200	0
203	20231215	162000	1236627970	9200	9200	9200	9200	0
204	20231215	161900	1236627970	9200	9200	9200	9200	0
205	20231215	161800	1236627970	9200	9200	9200	9200	0
206	20231215	161700	1236627970	9200	9200	9200	9200	0
207	20231215	161600	1236627970	9200	9200	9200	9200	0
208	20231215	161500	1236627970	9200	9200	9200	9200	0
209	20231215	161400	1236627970	9200	9200	9200	9200	0
210	20231215	161300	1236627970	9200	9200	9200	9200	0
211	20231215	161200	1236627970	9200	9200	9200	9200	0
212	20231215	161100	1236627970	9200	9200	9200	9200	2307
213	20231215	161000	1236627970	9200	9200	9200	9200	0
214	20231215	160900	1236627970	9200	9200	9200	9200	0
215	20231215	160800	1236627970	9200	9200	9200	9200	0
216	20231215	160700	1236627970	9200	9200	9200	9200	0
217	20231215	160600	1236627970	9200	9200	9200	9200	0
218	20231215	160500	1236627970	9200	9200	9200	9200	0
219	20231215	160400	1236627970	9200	9200	9200	9200	0
220	20231215	160300	1236627970	9200	9200	9200	9200	0
221	20231215	160200	1236627970	9200	9200	9200	9200	0
222	20231215	160100	1236627970	9200	9200	9200	9200	0
223	20231215	160000	1236627970	9200	9200	9200	9200	0
224	20231215	155900	1236627970	9200	9200	9200	9200	0
225	20231215	155800	1236627970	9200	9200	9200	9200	0
226	20231215	155700	1236627970	9200	9200	9200	9200	0
227	20231215	155600	1236627970	9200	9200	9200	9200	0
228	20231215	155500	1236627970	9200	9200	9200	9200	0
229	20231215	155400	1236627970	9200	9200	9200	9200	0
230	20231215	155300	1236627970	9200	9200	9200	9200	0
231	20231215	155200	1236627970	9200	9200	9200	9200	0
232	20231215	155100	1236627970	9200	9200	9200	9200	0
233	20231215	155000	1236627970	9200	9200	9200	9200	0
234	20231215	154900	1236627970	9200	9200	9200	9200	0
235	20231215	154800	1236627970	9200	9200	9200	9200	0
236	20231215	154700	1236627970	9200	9200	9200	9200	0
237	20231215	154600	1236627970	9200	9200	9200	9200	0
238	20231215	154500	1236627970	9200	9200	9200	9200	0
239	20231215	154400	1236627970	9200	9200	9200	9200	0
240	20231215	154300	1236627970	9200	9200	9200	9200	0
241	20231215	154200	1236627970	9200	9200	9200	9200	0
242	20231215	154100	1236627970	9200	9200	9200	9200	2307
243	20231215	154000	1236627970	9200	9200	9200	9200	0
244	20231215	153900	1236627970	9200	9200	9200	9200	0
245	20231215	153800	1236627970	9200	9200	9200	9200	0
246	20231215	153700	1236627970	9200	9200	9200	9200	0
247	20231215	153600	1236627970	9200	9200	9200	9200	0
248	20231215	153500	1236627970	9200	9200	9200	9200	0
249	20231215	153400	1236627970	9200	9200	9200	9200	0
250	20231215	153300	1236627970	9200	9200	9200	9200	0
251	20231215	153200	1236627970	9200	9200	9200	9200	0
252	20231215	153100	1236627970	9200	9200	9200	9200	0
253	20231215	153000	1236627970	9200	9200	9200	9200	2307
254	20231215	152900	1215403570	9210	9210	9210	9210	0
255	20231215	152800	1215403570	9210	9210	9210	9210	0
256	20231215	152700	1215403570	9210	9210	9210	9210	0
257	20231215	152600	1215403570	9210	9210	9210	9210	0
258	20231215	152500	1215403570	9210	9210	9210	9210	0
259	20231215	152400	1215403570	9210	9210	9210	9210	0
260	20231215	152300	1215403570	9210	9210	9210	9210	0
261	20231215	152200	1215403570	9210	9210	9210	9210	0
262	20231215	152100	1215403570	9210	9210	9210	9210	0
263	20231215	152000	1215403570	9210	9210	9210	9210	0
264	20231215	151900	1215403570	9210	9220	9230	9210	102
265	20231215	151800	1214463720	9220	9220	9220	9220	329
266	20231215	151700	1211430340	9220	9220	9220	9220	10
267	20231215	151600	1211338140	9220	9220	9220	9220	230
268	20231215	151500	1209217540	9220	9220	9220	9220	12
269	20231215	151400	1209106900	9210	9210	9210	9210	79
270	20231215	151300	1208379310	9220	9220	9220	9220	10
271	20231215	151200	1208287110	9190	9200	9200	9180	2779
272	20231215	151100	1182749980	9200	9220	9220	9200	2322
273	20231215	151000	1161378810	9220	9230	9240	9220	1770
274	20231215	150900	1145049260	9240	9240	9240	9240	0
275	20231215	150800	1145049260	9240	9240	9240	9240	50
276	20231215	150700	1144587260	9250	9250	9250	9250	0
277	20231215	150600	1144587260	9250	9250	9250	9250	0
278	20231215	150500	1144587260	9250	9240	9250	9240	109
279	20231215	150400	1143579390	9240	9240	9240	9240	1
280	20231215	150300	1143570150	9210	9210	9210	9210	109
281	20231215	150200	1142566260	9210	9240	9240	9210	1401
282	20231215	150100	1129645360	9250	9250	9250	9250	6
283	20231215	150000	1129589860	9250	9250	9250	9250	9
284	20231215	145900	1129506610	9250	9250	9250	9250	0
285	20231215	145800	1129506610	9250	9250	9250	9250	1
286	20231215	145700	1129497360	9240	9240	9240	9240	0
287	20231215	145600	1129497360	9240	9240	9240	9240	1
288	20231215	145500	1129488120	9240	9240	9240	9240	0
289	20231215	145400	1129488120	9240	9240	9240	9240	0
290	20231215	145300	1129488120	9240	9240	9240	9240	50
291	20231215	145200	1129026120	9240	9240	9240	9240	50
292	20231215	145100	1128564120	9240	9240	9240	9240	0
293	20231215	145000	1128564120	9240	9240	9240	9240	0
294	20231215	144900	1128564120	9240	9240	9240	9240	0
295	20231215	144800	1128564120	9240	9240	9240	9240	1
296	20231215	144700	1128554880	9240	9240	9240	9240	127
297	20231215	144600	1127381400	9240	9240	9240	9240	0
298	20231215	144500	1127381400	9240	9240	9240	9240	23
299	20231215	144400	1127168880	9240	9250	9250	9240	55
300	20231215	144300	1126660140	9240	9250	9250	9240	230
301	20231215	144200	1124532940	9230	9230	9230	9230	0
302	20231215	144100	1124532940	9230	9230	9230	9230	0
303	20231215	144000	1124532940	9230	9230	9230	9230	0
304	20231215	143900	1124532940	9230	9230	9230	9230	0
305	20231215	143800	1124532940	9230	9230	9230	9230	0
306	20231215	143700	1124532940	9230	9230	9230	9230	2
307	20231215	143600	1124514480	9230	9230	9230	9230	0
308	20231215	143500	1124514480	9230	9240	9240	9230	189
309	20231215	143400	1122768460	9240	9240	9240	9240	108
310	20231215	143300	1121770540	9240	9240	9240	9240	100
311	20231215	143200	1120846540	9250	9250	9250	9250	0
312	20231215	143100	1120846540	9250	9250	9250	9250	0
313	20231215	143000	1120846540	9250	9250	9250	9250	0
314	20231215	142900	1120846540	9250	9250	9250	9250	0
315	20231215	142800	1120846540	9250	9250	9250	9250	0
316	20231215	142700	1120846540	9250	9250	9250	9250	0
317	20231215	142600	1120846540	9250	9250	9260	9250	156
318	20231215	142500	1119403520	9250	9240	9250	9240	865
319	20231215	142400	1111407460	9260	9260	9260	9260	0
320	20231215	142300	1111407460	9260	9260	9260	9260	0
321	20231215	142200	1111407460	9260	9260	9260	9260	0
322	20231215	142100	1111407460	9260	9240	9260	9240	55
323	20231215	142000	1110899160	9260	9260	9260	9260	238
324	20231215	141900	1108695280	9260	9260	9260	9260	0
325	20231215	141800	1108695280	9260	9260	9260	9260	0
326	20231215	141700	1108695280	9260	9260	9260	9260	0
327	20231215	141600	1108695280	9260	9260	9260	9260	0
328	20231215	141500	1108695280	9260	9250	9260	9250	30
329	20231215	141400	1108417710	9220	9230	9230	9220	105
330	20231215	141300	1107449050	9260	9260	9260	9260	0
331	20231215	141200	1107449050	9260	9230	9260	9230	392
332	20231215	141100	1103830830	9230	9250	9250	9230	36
333	20231215	141000	1103498350	9250	9250	9250	9250	0
334	20231215	140900	1103498350	9250	9250	9250	9250	150
335	20231215	140800	1102110850	9250	9250	9250	9250	4
336	20231215	140700	1102073850	9250	9250	9250	9250	1
337	20231215	140600	1102064600	9250	9250	9250	9250	0
338	20231215	140500	1102064600	9250	9250	9250	9250	64
339	20231215	140400	1101472600	9250	9250	9250	9250	57
340	20231215	140300	1100945350	9250	9250	9250	9250	0
341	20231215	140200	1100945350	9250	9250	9250	9250	0
342	20231215	140100	1100945350	9250	9250	9250	9250	0
343	20231215	140000	1100945350	9250	9250	9250	9250	0
344	20231215	135900	1100945350	9250	9250	9250	9250	324
345	20231215	135800	1097948350	9260	9220	9260	9220	145
346	20231215	135700	1096611250	9260	9260	9260	9260	0
347	20231215	135600	1096611250	9260	9260	9260	9260	1
348	20231215	135500	1096601990	9260	9260	9260	9250	55
349	20231215	135400	1096092940	9220	9220	9220	9220	0
350	20231215	135300	1096092940	9220	9240	9240	9220	202
351	20231215	135200	1094229420	9240	9240	9240	9240	0
352	20231215	135100	1094229420	9240	9250	9250	9240	114
353	20231215	135000	1093174980	9260	9260	9260	9260	3
354	20231215	134900	1093147200	9250	9250	9250	9250	0
355	20231215	134800	1093147200	9250	9250	9250	9250	0
356	20231215	134700	1093147200	9250	9250	9250	9250	618
357	20231215	134600	1087430700	9250	9250	9250	9250	1
358	20231215	134500	1087421450	9230	9230	9230	9230	0
359	20231215	134400	1087421450	9230	9230	9230	9230	0
360	20231215	134300	1087421450	9230	9230	9230	9230	49
361	20231215	134200	1086969180	9230	9230	9230	9230	51
362	20231215	134100	1086498450	9240	9240	9240	9240	233
363	20231215	134000	1084345530	9240	9240	9240	9240	1
364	20231215	133900	1084336290	9240	9240	9240	9240	0
365	20231215	133800	1084336290	9240	9240	9240	9240	1
366	20231215	133700	1084327050	9230	9220	9230	9220	16
367	20231215	133600	1084179510	9230	9230	9230	9230	1
368	20231215	133500	1084170280	9240	9230	9240	9230	19
369	20231215	133400	1083994800	9230	9230	9230	9230	142
370	20231215	133300	1082684140	9230	9230	9230	9230	378
371	20231215	133200	1079195200	9230	9230	9230	9230	2
372	20231215	133100	1079176740	9230	9230	9230	9230	1
373	20231215	133000	1079167510	9240	9240	9240	9240	0
374	20231215	132900	1079167510	9240	9240	9240	9240	0
375	20231215	132800	1079167510	9240	9220	9240	9220	12
376	20231215	132700	1079056650	9220	9220	9220	9220	0
377	20231215	132600	1079056650	9220	9220	9220	9220	0
378	20231215	132500	1079056650	9220	9220	9220	9220	50
379	20231215	132400	1078595650	9220	9220	9220	9220	10
380	20231215	132300	1078503450	9220	9220	9220	9220	0
381	20231215	132200	1078503450	9220	9220	9220	9220	200
382	20231215	132100	1076659450	9220	9220	9220	9220	0
383	20231215	132000	1076659450	9220	9220	9220	9220	65
384	20231215	131900	1076060150	9210	9210	9210	9210	86
385	20231215	131800	1075268090	9210	9210	9210	9210	4
386	20231215	131700	1075231250	9210	9210	9210	9210	0
387	20231215	131600	1075231250	9210	9220	9220	9210	83
388	20231215	131500	1074466120	9220	9220	9220	9220	0
389	20231215	131400	1074466120	9220	9220	9220	9220	0
390	20231215	131300	1074466120	9220	9220	9220	9220	1
391	20231215	131200	1074456900	9210	9210	9210	9210	1654
392	20231215	131100	1059223560	9220	9220	9220	9220	59
393	20231215	131000	1058679580	9220	9220	9220	9220	12
394	20231215	130900	1058568940	9210	9220	9220	9210	108
395	20231215	130800	1057573980	9220	9220	9220	9220	103
396	20231215	130700	1056624320	9240	9230	9240	9220	290
397	20231215	130600	1053950470	9240	9240	9240	9240	20
398	20231215	130500	1053765670	9240	9240	9240	9240	1
399	20231215	130400	1053756430	9220	9240	9240	9220	484
400	20231215	130300	1049291790	9240	9240	9240	9240	16
401	20231215	130200	1049143950	9240	9240	9240	9240	500
402	20231215	130100	1044523950	9240	9240	9240	9240	54
403	20231215	130000	1044024990	9240	9240	9240	9240	200
404	20231215	125900	1042176990	9250	9250	9250	9250	0
405	20231215	125800	1042176990	9250	9250	9250	9250	100
406	20231215	125700	1041251990	9250	9250	9250	9250	20
407	20231215	125600	1041066990	9240	9240	9240	9240	0
408	20231215	125500	1041066990	9240	9240	9240	9240	0
409	20231215	125400	1041066990	9240	9240	9240	9240	0
410	20231215	125300	1041066990	9240	9240	9240	9240	11
411	20231215	125200	1040965350	9250	9250	9250	9250	2
412	20231215	125100	1040946850	9250	9250	9250	9250	73
413	20231215	125000	1040271600	9250	9250	9250	9250	5
414	20231215	124900	1040225350	9250	9250	9250	9250	1164
415	20231215	124800	1029458350	9250	9250	9250	9250	0
416	20231215	124700	1029458350	9250	9230	9250	9230	14
417	20231215	124600	1029329070	9210	9220	9220	9210	1044
418	20231215	124500	1019707990	9230	9230	9230	9230	160
419	20231215	124400	1018231190	9230	9250	9250	9230	12
420	20231215	124300	1018120330	9260	9260	9260	9260	0
421	20231215	124200	1018120330	9260	9260	9260	9260	0
422	20231215	124100	1018120330	9260	9260	9260	9260	0
423	20231215	124000	1018120330	9260	9260	9260	9260	0
424	20231215	123900	1018120330	9260	9260	9260	9260	2
425	20231215	123800	1018101810	9220	9220	9220	9220	26
426	20231215	123700	1017862090	9220	9230	9230	9220	395
427	20231215	123600	1014219100	9260	9260	9260	9260	0
428	20231215	123500	1014219100	9260	9240	9260	9240	37
429	20231215	123400	1013876520	9240	9240	9240	9240	35
430	20231215	123300	1013553120	9240	9240	9240	9240	172
431	20231215	123200	1011963840	9260	9260	9260	9260	0
432	20231215	123100	1011963840	9260	9260	9260	9260	0
433	20231215	123000	1011963840	9260	9260	9260	9260	0
434	20231215	122900	1011963840	9260	9260	9260	9260	0
435	20231215	122800	1011963840	9260	9260	9260	9260	0
436	20231215	122700	1011963840	9260	9260	9260	9260	0
437	20231215	122600	1011963840	9260	9260	9260	9260	4
438	20231215	122500	1011926800	9260	9260	9260	9260	4
439	20231215	122400	1011889760	9260	9260	9260	9260	0
440	20231215	122300	1011889760	9260	9260	9260	9260	6
441	20231215	122200	1011834200	9260	9260	9260	9260	0
442	20231215	122100	1011834200	9260	9260	9260	9260	0
443	20231215	122000	1011834200	9260	9260	9260	9260	40
444	20231215	121900	1011463800	9260	9260	9260	9260	0
445	20231215	121800	1011463800	9260	9260	9260	9260	20
446	20231215	121700	1011278600	9260	9210	9260	9210	1525
447	20231215	121600	997233300	9210	9240	9240	9210	3343
448	20231215	121500	966393860	9230	9240	9240	9230	2617
449	20231215	121400	942229890	9240	9240	9240	9240	214
450	20231215	121300	940252530	9240	9240	9240	9240	11
451	20231215	121200	940150890	9240	9240	9240	9240	0
452	20231215	121100	940150890	9240	9240	9240	9240	0
453	20231215	121000	940150890	9240	9280	9280	9240	1002
454	20231215	120900	930889930	9270	9270	9270	9270	1
455	20231215	120800	930880660	9250	9250	9250	9250	0
456	20231215	120700	930880660	9250	9250	9250	9250	0
457	20231215	120600	930880660	9250	9250	9250	9250	183
458	20231215	120500	929187910	9250	9250	9250	9250	0
459	20231215	120400	929187910	9250	9260	9260	9250	1000
460	20231215	120300	919936760	9280	9280	9280	9280	0
461	20231215	120200	919936760	9280	9280	9280	9280	0
462	20231215	120100	919936760	9280	9280	9280	9280	0
463	20231215	120000	919936760	9280	9280	9280	9280	0
464	20231215	115900	919936760	9280	9280	9280	9280	409
465	20231215	115800	916141240	9280	9280	9280	9280	20
466	20231215	115700	915955640	9280	9280	9280	9280	187
467	20231215	115600	914220280	9280	9280	9280	9280	0
468	20231215	115500	914220280	9280	9280	9280	9280	1
469	20231215	115400	914211000	9280	9280	9280	9280	10
470	20231215	115300	914118200	9260	9260	9260	9260	187
471	20231215	115200	912386580	9260	9270	9270	9260	1000
472	20231215	115100	903121090	9280	9280	9280	9280	0
473	20231215	115000	903121090	9280	9280	9280	9280	221
474	20231215	114900	901070210	9280	9280	9280	9280	200
475	20231215	114800	899214210	9280	9290	9290	9280	305
476	20231215	114700	896383760	9290	9290	9290	9290	0
477	20231215	114600	896383760	9290	9290	9290	9290	0
478	20231215	114500	896383760	9290	9290	9290	9290	97
479	20231215	114400	895482630	9300	9300	9300	9300	11
480	20231215	114300	895380330	9300	9300	9300	9300	12
481	20231215	114200	895268730	9300	9300	9300	9300	0
482	20231215	114100	895268730	9300	9300	9300	9300	0
483	20231215	114000	895268730	9300	9300	9300	9300	16
484	20231215	113900	895119930	9300	9300	9300	9300	10
485	20231215	113800	895026930	9300	9300	9300	9300	428
486	20231215	113700	891046530	9300	9300	9300	9300	64
487	20231215	113600	890451330	9280	9300	9300	9280	379
488	20231215	113500	886934090	9280	9280	9280	9280	0
489	20231215	113400	886934090	9280	9280	9280	9280	0
490	20231215	113300	886934090	9280	9280	9280	9280	0
491	20231215	113200	886934090	9280	9280	9280	9280	3
492	20231215	113100	886906250	9280	9290	9290	9280	30
493	20231215	113000	886627660	9290	9290	9290	9290	1
494	20231215	112900	886618370	9290	9290	9290	9290	31
495	20231215	112800	886330380	9290	9290	9290	9290	10
496	20231215	112700	886237480	9280	9300	9300	9280	50
497	20231215	112600	885773170	9290	9290	9290	9290	0
498	20231215	112500	885773170	9290	9300	9300	9290	122
499	20231215	112400	884639570	9310	9310	9310	9310	0
500	20231215	112300	884639570	9310	9310	9310	9310	0
501	20231215	112200	884639570	9310	9290	9310	9270	335
502	20231215	112100	881531170	9300	9300	9300	9300	1
503	20231215	112000	881521870	9290	9300	9300	9290	19
504	20231215	111900	881345180	9300	9300	9300	9300	15
505	20231215	111800	881205680	9300	9310	9310	9300	21
506	20231215	111700	881010230	9310	9300	9310	9300	147
507	20231215	111600	879643100	9310	9320	9320	9310	1232
508	20231215	111500	868164340	9330	9330	9330	9330	2
509	20231215	111400	868145680	9330	9330	9330	9330	0
510	20231215	111300	868145680	9330	9330	9330	9330	52
511	20231215	111200	867660520	9330	9330	9330	9330	0
512	20231215	111100	867660520	9330	9330	9330	9330	201
513	20231215	111000	865785190	9310	9310	9310	9310	100
514	20231215	110900	864854190	9320	9320	9320	9320	0
515	20231215	110800	864854190	9320	9310	9320	9300	614
516	20231215	110700	859137850	9310	9300	9310	9300	247
517	20231215	110600	856839510	9290	9280	9290	9280	701
518	20231215	110500	850327230	9280	9280	9280	9280	28
519	20231215	110400	850067390	9280	9280	9280	9280	353
520	20231215	110300	846791550	9270	9270	9270	9270	443
521	20231215	110200	842684940	9270	9270	9270	9270	31
522	20231215	110100	842397570	9270	9270	9270	9270	57
523	20231215	110000	841869180	9270	9270	9270	9270	0
524	20231215	105900	841869180	9270	9270	9270	9270	0
525	20231215	105800	841869180	9270	9270	9270	9270	0
526	20231215	105700	841869180	9270	9270	9270	9270	32
527	20231215	105600	841572540	9270	9270	9270	9270	76
528	20231215	105500	840868020	9270	9270	9270	9270	35
529	20231215	105400	840543570	9280	9270	9280	9230	261
530	20231215	105300	838129070	9280	9270	9280	9270	649
531	20231215	105200	832106540	9270	9280	9280	9250	5
532	20231215	105100	832060210	9280	9260	9280	9260	814
533	20231215	105000	824522550	9260	9260	9260	9260	0
534	20231215	104900	824522550	9260	9230	9260	9230	1213
535	20231215	104800	813316530	9230	9210	9230	9210	2611
536	20231215	104700	789234530	9210	9210	9210	9210	1
537	20231215	104600	789225320	9190	9180	9220	9180	13
538	20231215	104500	789105760	9220	9200	9220	9180	1277
539	20231215	104400	777364110	9200	9220	9220	9200	20
540	20231215	104300	777179960	9210	9200	9210	9200	203
541	20231215	104200	775311360	9200	9200	9200	9200	40
542	20231215	104100	774943360	9210	9210	9210	9200	2649
543	20231215	104000	750550560	9210	9230	9230	9200	1765
544	20231215	103900	734287860	9220	9250	9250	9220	883
545	20231215	103800	726125100	9280	9250	9280	9190	27720
546	20231215	103700	470995390	9250	9260	9260	9250	208
547	20231215	103600	469070820	9260	9260	9260	9260	150
548	20231215	103500	467681820	9250	9250	9250	9250	0
549	20231215	103400	467681820	9250	9250	9250	9250	1484
550	20231215	103300	453954820	9250	9260	9260	9250	1917
551	20231215	103200	436215770	9260	9260	9260	9260	18
552	20231215	103100	436049090	9260	9280	9280	9260	45
553	20231215	103000	435632350	9260	9270	9270	9260	199
554	20231215	102900	433787840	9270	9270	9270	9270	100
555	20231215	102800	432860840	9270	9270	9270	9270	1150
556	20231215	102700	422200340	9330	9330	9330	9330	1
557	20231215	102600	422191010	9250	9300	9300	9250	4437
558	20231215	102500	381091600	9300	9310	9310	9290	732
559	20231215	102400	374283710	9310	9330	9340	9310	362
560	20231215	102300	370904570	9340	9340	9340	9340	0
561	20231215	102200	370904570	9340	9340	9340	9340	0
562	20231215	102100	370904570	9340	9340	9340	9340	199
563	20231215	102000	369045910	9330	9330	9330	9330	237
564	20231215	101900	366834700	9330	9330	9330	9330	0
565	20231215	101800	366834700	9330	9340	9340	9330	122
566	20231215	101700	365696330	9340	9340	9340	9340	3
567	20231215	101600	365668310	9340	9330	9340	9330	199
568	20231215	101500	363809680	9320	9320	9320	9320	0
569	20231215	101400	363809680	9320	9330	9330	9320	408
570	20231215	101300	360005670	9330	9330	9330	9330	1
571	20231215	101200	359996340	9330	9330	9330	9330	1
572	20231215	101100	359987010	9330	9330	9330	9330	0
573	20231215	101000	359987010	9330	9330	9330	9330	0
574	20231215	100900	359987010	9330	9330	9330	9330	0
575	20231215	100800	359987010	9330	9330	9330	9330	50
576	20231215	100700	359520510	9340	9340	9340	9340	0
577	20231215	100600	359520510	9340	9340	9340	9340	0
578	20231215	100500	359520510	9340	9340	9340	9340	0
579	20231215	100400	359520510	9340	9340	9340	9340	0
580	20231215	100300	359520510	9340	9280	9340	9260	3031
581	20231215	100200	331418940	9280	9280	9280	9280	400
582	20231215	100100	327706940	9280	9330	9330	9280	2402
583	20231215	100000	305394820	9310	9310	9310	9310	400
584	20231215	095900	301670820	9320	9320	9320	9320	0
585	20231215	095800	301670820	9320	9320	9320	9320	0
586	20231215	095700	301670820	9320	9310	9320	9310	1069
587	20231215	095600	291708850	9310	9300	9310	9290	355
588	20231215	095500	288409580	9310	9310	9310	9310	0
589	20231215	095400	288409580	9310	9300	9310	9300	469
590	20231215	095300	284046040	9300	9300	9300	9300	157
591	20231215	095200	282585940	9310	9300	9310	9300	278
592	20231215	095100	280000530	9300	9300	9310	9300	89
593	20231215	095000	279172780	9300	9300	9300	9300	0
594	20231215	094900	279172780	9300	9300	9300	9300	0
595	20231215	094800	279172780	9300	9300	9300	9300	0
596	20231215	094700	279172780	9300	9300	9300	9300	500
597	20231215	094600	274522780	9340	9340	9340	9340	0
598	20231215	094500	274522780	9340	9300	9340	9290	1102
599	20231215	094400	264280240	9300	9300	9300	9300	1
600	20231215	094300	264270940	9300	9300	9300	9300	60
601	20231215	094200	263712940	9340	9300	9340	9300	410
602	20231215	094100	259899900	9290	9310	9310	9290	3219
603	20231215	094000	229959960	9340	9340	9340	9340	0
604	20231215	093900	229959960	9340	9340	9340	9340	326
605	20231215	093800	226915120	9340	9310	9340	9300	2246
606	20231215	093700	206024690	9310	9310	9310	9310	170
607	20231215	093600	204441990	9310	9310	9340	9310	216
608	20231215	093500	202430850	9310	9310	9310	9310	86
609	20231215	093400	201630190	9300	9380	9380	9300	5466
610	20231215	093300	150738940	9330	9370	9370	9330	1376
611	20231215	093200	137886960	9380	9360	9380	9360	31
612	20231215	093100	137596280	9360	9350	9360	9350	96
613	20231215	093000	136698380	9360	9350	9360	9350	79
614	20231215	092900	135958970	9360	9360	9380	9360	121
615	20231215	092800	134826390	9360	9360	9360	9360	5
616	20231215	092700	134779590	9360	9380	9380	9360	201
617	20231215	092600	132898210	9380	9380	9380	9380	0
618	20231215	092500	132898210	9380	9380	9380	9380	126
619	20231215	092400	131716330	9360	9390	9390	9360	342
620	20231215	092300	128511600	9400	9400	9400	9400	150
621	20231215	092200	127101600	9410	9410	9410	9400	92
622	20231215	092100	126236380	9430	9430	9430	9400	764
623	20231215	092000	119049840	9420	9410	9420	9400	237
624	20231215	091900	116818550	9410	9400	9410	9400	226
625	20231215	091800	114692080	9410	9400	9410	9400	17
626	20231215	091700	114532200	9410	9410	9410	9410	16
627	20231215	091600	114381640	9400	9370	9400	9370	490
628	20231215	091500	109787640	9370	9370	9370	9370	0
629	20231215	091400	109787640	9370	9370	9370	9370	20
630	20231215	091300	109600240	9370	9400	9400	9370	193
631	20231215	091200	107788770	9400	9400	9420	9400	1336
632	20231215	091100	95224310	9400	9400	9410	9400	627
633	20231215	091000	89330160	9400	9400	9400	9400	101
634	20231215	090900	88380760	9390	9400	9400	9390	3236
635	20231215	090800	57962370	9400	9400	9400	9400	166
636	20231215	090700	56401970	9400	9360	9400	9350	473
637	20231215	090600	51963700	9340	9340	9340	9340	23
638	20231215	090500	51748880	9350	9350	9350	9350	373
639	20231215	090400	48261330	9380	9350	9390	9350	1061
640	20231215	090300	38316490	9380	9380	9380	9380	129
641	20231215	090200	37106470	9380	9380	9380	9380	1
642	20231215	090100	37097090	9390	9390	9390	9340	313
643	20231215	090000	34161270	9390	9330	9400	9330	3660