KissMeData/110020/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	200900	1498232920	9760	9760	9760	9760	1222
3	20231218	200800	1498232920	9760	9760	9760	9760	0
4	20231218	200700	1498232920	9760	9760	9760	9760	0
5	20231218	200600	1498232920	9760	9760	9760	9760	0
6	20231218	200500	1498232920	9760	9760	9760	9760	0
7	20231218	200400	1498232920	9760	9760	9760	9760	0
8	20231218	200300	1498232920	9760	9760	9760	9760	0
9	20231218	200200	1498232920	9760	9760	9760	9760	0
10	20231218	200100	1498232920	9760	9760	9760	9760	0
11	20231218	200000	1498232920	9760	9760	9760	9760	0
12	20231218	195900	1498232920	9760	9760	9760	9760	0
13	20231218	195800	1498232920	9760	9760	9760	9760	0
14	20231218	195700	1498232920	9760	9760	9760	9760	0
15	20231218	195600	1498232920	9760	9760	9760	9760	0
16	20231218	195500	1498232920	9760	9760	9760	9760	0
17	20231218	195400	1498232920	9760	9760	9760	9760	0
18	20231218	195300	1498232920	9760	9760	9760	9760	0
19	20231218	195200	1498232920	9760	9760	9760	9760	0
20	20231218	195100	1498232920	9760	9760	9760	9760	0
21	20231218	195000	1498232920	9760	9760	9760	9760	0
22	20231218	194900	1498232920	9760	9760	9760	9760	0
23	20231218	194800	1498232920	9760	9760	9760	9760	0
24	20231218	194700	1498232920	9760	9760	9760	9760	0
25	20231218	194600	1498232920	9760	9760	9760	9760	0
26	20231218	194500	1498232920	9760	9760	9760	9760	0
27	20231218	194400	1498232920	9760	9760	9760	9760	0
28	20231218	194300	1498232920	9760	9760	9760	9760	0
29	20231218	194200	1498232920	9760	9760	9760	9760	0
30	20231218	194100	1498232920	9760	9760	9760	9760	0
31	20231218	194000	1498232920	9760	9760	9760	9760	0
32	20231218	193900	1498232920	9760	9760	9760	9760	1222
33	20231218	193800	1498232920	9760	9760	9760	9760	0
34	20231218	193700	1498232920	9760	9760	9760	9760	0
35	20231218	193600	1498232920	9760	9760	9760	9760	0
36	20231218	193500	1498232920	9760	9760	9760	9760	0
37	20231218	193400	1498232920	9760	9760	9760	9760	0
38	20231218	193300	1498232920	9760	9760	9760	9760	0
39	20231218	193200	1498232920	9760	9760	9760	9760	0
40	20231218	193100	1498232920	9760	9760	9760	9760	0
41	20231218	193000	1498232920	9760	9760	9760	9760	0
42	20231218	192900	1498232920	9760	9760	9760	9760	0
43	20231218	192800	1498232920	9760	9760	9760	9760	0
44	20231218	192700	1498232920	9760	9760	9760	9760	0
45	20231218	192600	1498232920	9760	9760	9760	9760	0
46	20231218	192500	1498232920	9760	9760	9760	9760	0
47	20231218	192400	1498232920	9760	9760	9760	9760	0
48	20231218	192300	1498232920	9760	9760	9760	9760	0
49	20231218	192200	1498232920	9760	9760	9760	9760	0
50	20231218	192100	1498232920	9760	9760	9760	9760	0
51	20231218	192000	1498232920	9760	9760	9760	9760	0
52	20231218	191900	1498232920	9760	9760	9760	9760	0
53	20231218	191800	1498232920	9760	9760	9760	9760	0
54	20231218	191700	1498232920	9760	9760	9760	9760	0
55	20231218	191600	1498232920	9760	9760	9760	9760	0
56	20231218	191500	1498232920	9760	9760	9760	9760	0
57	20231218	191400	1498232920	9760	9760	9760	9760	0
58	20231218	191300	1498232920	9760	9760	9760	9760	0
59	20231218	191200	1498232920	9760	9760	9760	9760	0
60	20231218	191100	1498232920	9760	9760	9760	9760	0
61	20231218	191000	1498232920	9760	9760	9760	9760	0
62	20231218	190900	1498232920	9760	9760	9760	9760	1222
63	20231218	190800	1498232920	9760	9760	9760	9760	0
64	20231218	190700	1498232920	9760	9760	9760	9760	0
65	20231218	190600	1498232920	9760	9760	9760	9760	0
66	20231218	190500	1498232920	9760	9760	9760	9760	0
67	20231218	190400	1498232920	9760	9760	9760	9760	0
68	20231218	190300	1498232920	9760	9760	9760	9760	0
69	20231218	190200	1498232920	9760	9760	9760	9760	0
70	20231218	190100	1498232920	9760	9760	9760	9760	0
71	20231218	190000	1498232920	9760	9760	9760	9760	0
72	20231218	185900	1498232920	9760	9760	9760	9760	0
73	20231218	185800	1498232920	9760	9760	9760	9760	0
74	20231218	185700	1498232920	9760	9760	9760	9760	0
75	20231218	185600	1498232920	9760	9760	9760	9760	0
76	20231218	185500	1498232920	9760	9760	9760	9760	0
77	20231218	185400	1498232920	9760	9760	9760	9760	0
78	20231218	185300	1498232920	9760	9760	9760	9760	0
79	20231218	185200	1498232920	9760	9760	9760	9760	0
80	20231218	185100	1498232920	9760	9760	9760	9760	0
81	20231218	185000	1498232920	9760	9760	9760	9760	0
82	20231218	184900	1498232920	9760	9760	9760	9760	0
83	20231218	184800	1498232920	9760	9760	9760	9760	0
84	20231218	184700	1498232920	9760	9760	9760	9760	0
85	20231218	184600	1498232920	9760	9760	9760	9760	0
86	20231218	184500	1498232920	9760	9760	9760	9760	0
87	20231218	184400	1498232920	9760	9760	9760	9760	0
88	20231218	184300	1498232920	9760	9760	9760	9760	0
89	20231218	184200	1498232920	9760	9760	9760	9760	0
90	20231218	184100	1498232920	9760	9760	9760	9760	0
91	20231218	184000	1498232920	9760	9760	9760	9760	0
92	20231218	183900	1498232920	9760	9760	9760	9760	1222
93	20231218	183800	1498232920	9760	9760	9760	9760	0
94	20231218	183700	1498232920	9760	9760	9760	9760	0
95	20231218	183600	1498232920	9760	9760	9760	9760	0
96	20231218	183500	1498232920	9760	9760	9760	9760	0
97	20231218	183400	1498232920	9760	9760	9760	9760	0
98	20231218	183300	1498232920	9760	9760	9760	9760	0
99	20231218	183200	1498232920	9760	9760	9760	9760	0
100	20231218	183100	1498232920	9760	9760	9760	9760	0
101	20231218	183000	1498232920	9760	9760	9760	9760	0
102	20231218	182900	1498232920	9760	9760	9760	9760	0
103	20231218	182800	1498232920	9760	9760	9760	9760	0
104	20231218	182700	1498232920	9760	9760	9760	9760	0
105	20231218	182600	1498232920	9760	9760	9760	9760	0
106	20231218	182500	1498232920	9760	9760	9760	9760	0
107	20231218	182400	1498232920	9760	9760	9760	9760	0
108	20231218	182300	1498232920	9760	9760	9760	9760	0
109	20231218	182200	1498232920	9760	9760	9760	9760	0
110	20231218	182100	1498232920	9760	9760	9760	9760	0
111	20231218	182000	1498232920	9760	9760	9760	9760	0
112	20231218	181900	1498232920	9760	9760	9760	9760	0
113	20231218	181800	1498232920	9760	9760	9760	9760	0
114	20231218	181700	1498232920	9760	9760	9760	9760	0
115	20231218	181600	1498232920	9760	9760	9760	9760	0
116	20231218	181500	1498232920	9760	9760	9760	9760	0
117	20231218	181400	1498232920	9760	9760	9760	9760	0
118	20231218	181300	1498232920	9760	9760	9760	9760	0
119	20231218	181200	1498232920	9760	9760	9760	9760	0
120	20231218	181100	1498232920	9760	9760	9760	9760	0
121	20231218	181000	1498232920	9760	9760	9760	9760	0
122	20231218	180900	1498232920	9760	9760	9760	9760	1222
123	20231218	180800	1498232920	9760	9760	9760	9760	0
124	20231218	180700	1498232920	9760	9760	9760	9760	0
125	20231218	180600	1498232920	9760	9760	9760	9760	0
126	20231218	180500	1498232920	9760	9760	9760	9760	0
127	20231218	180400	1498232920	9760	9760	9760	9760	0
128	20231218	180300	1498232920	9760	9760	9760	9760	0
129	20231218	180200	1498232920	9760	9760	9760	9760	0
130	20231218	180100	1498232920	9760	9760	9760	9760	0
131	20231218	180000	1498232920	9760	9760	9760	9760	0
132	20231218	175900	1498232920	9760	9760	9760	9760	0
133	20231218	175800	1498232920	9760	9760	9760	9760	0
134	20231218	175700	1498232920	9760	9760	9760	9760	0
135	20231218	175600	1498232920	9760	9760	9760	9760	0
136	20231218	175500	1498232920	9760	9760	9760	9760	0
137	20231218	175400	1498232920	9760	9760	9760	9760	0
138	20231218	175300	1498232920	9760	9760	9760	9760	0
139	20231218	175200	1498232920	9760	9760	9760	9760	0
140	20231218	175100	1498232920	9760	9760	9760	9760	0
141	20231218	175000	1498232920	9760	9760	9760	9760	0
142	20231218	174900	1498232920	9760	9760	9760	9760	0
143	20231218	174800	1498232920	9760	9760	9760	9760	0
144	20231218	174700	1498232920	9760	9760	9760	9760	0
145	20231218	174600	1498232920	9760	9760	9760	9760	0
146	20231218	174500	1498232920	9760	9760	9760	9760	0
147	20231218	174400	1498232920	9760	9760	9760	9760	0
148	20231218	174300	1498232920	9760	9760	9760	9760	0
149	20231218	174200	1498232920	9760	9760	9760	9760	0
150	20231218	174100	1498232920	9760	9760	9760	9760	0
151	20231218	174000	1498232920	9760	9760	9760	9760	0
152	20231218	173900	1498232920	9760	9760	9760	9760	1222
153	20231218	173800	1498232920	9760	9760	9760	9760	0
154	20231218	173700	1498232920	9760	9760	9760	9760	0
155	20231218	173600	1498232920	9760	9760	9760	9760	0
156	20231218	173500	1498232920	9760	9760	9760	9760	0
157	20231218	173400	1498232920	9760	9760	9760	9760	0
158	20231218	173300	1498232920	9760	9760	9760	9760	0
159	20231218	173200	1498232920	9760	9760	9760	9760	0
160	20231218	173100	1498232920	9760	9760	9760	9760	0
161	20231218	173000	1498232920	9760	9760	9760	9760	0
162	20231218	172900	1498232920	9760	9760	9760	9760	0
163	20231218	172800	1498232920	9760	9760	9760	9760	0
164	20231218	172700	1498232920	9760	9760	9760	9760	0
165	20231218	172600	1498232920	9760	9760	9760	9760	0
166	20231218	172500	1498232920	9760	9760	9760	9760	0
167	20231218	172400	1498232920	9760	9760	9760	9760	0
168	20231218	172300	1498232920	9760	9760	9760	9760	0
169	20231218	172200	1498232920	9760	9760	9760	9760	0
170	20231218	172100	1498232920	9760	9760	9760	9760	0
171	20231218	172000	1498232920	9760	9760	9760	9760	0
172	20231218	171900	1498232920	9760	9760	9760	9760	0
173	20231218	171800	1498232920	9760	9760	9760	9760	0
174	20231218	171700	1498232920	9760	9760	9760	9760	0
175	20231218	171600	1498232920	9760	9760	9760	9760	0
176	20231218	171500	1498232920	9760	9760	9760	9760	0
177	20231218	171400	1498232920	9760	9760	9760	9760	0
178	20231218	171300	1498232920	9760	9760	9760	9760	0
179	20231218	171200	1498232920	9760	9760	9760	9760	0
180	20231218	171100	1498232920	9760	9760	9760	9760	0
181	20231218	171000	1498232920	9760	9760	9760	9760	0
182	20231218	170900	1498232920	9760	9760	9760	9760	1222
183	20231218	170800	1498232920	9760	9760	9760	9760	0
184	20231218	170700	1498232920	9760	9760	9760	9760	0
185	20231218	170600	1498232920	9760	9760	9760	9760	0
186	20231218	170500	1498232920	9760	9760	9760	9760	0
187	20231218	170400	1498232920	9760	9760	9760	9760	0
188	20231218	170300	1498232920	9760	9760	9760	9760	0
189	20231218	170200	1498232920	9760	9760	9760	9760	0
190	20231218	170100	1498232920	9760	9760	9760	9760	0
191	20231218	170000	1498232920	9760	9760	9760	9760	0
192	20231218	165900	1498232920	9760	9760	9760	9760	0
193	20231218	165800	1498232920	9760	9760	9760	9760	0
194	20231218	165700	1498232920	9760	9760	9760	9760	0
195	20231218	165600	1498232920	9760	9760	9760	9760	0
196	20231218	165500	1498232920	9760	9760	9760	9760	0
197	20231218	165400	1498232920	9760	9760	9760	9760	0
198	20231218	165300	1498232920	9760	9760	9760	9760	0
199	20231218	165200	1498232920	9760	9760	9760	9760	0
200	20231218	165100	1498232920	9760	9760	9760	9760	0
201	20231218	165000	1498232920	9760	9760	9760	9760	0
202	20231218	164900	1498232920	9760	9760	9760	9760	0
203	20231218	164800	1498232920	9760	9760	9760	9760	0
204	20231218	164700	1498232920	9760	9760	9760	9760	0
205	20231218	164600	1498232920	9760	9760	9760	9760	0
206	20231218	164500	1498232920	9760	9760	9760	9760	0
207	20231218	164400	1498232920	9760	9760	9760	9760	0
208	20231218	164300	1498232920	9760	9760	9760	9760	0
209	20231218	164200	1498232920	9760	9760	9760	9760	0
210	20231218	164100	1498232920	9760	9760	9760	9760	0
211	20231218	164000	1498232920	9760	9760	9760	9760	0
212	20231218	163900	1498232920	9760	9760	9760	9760	1222
213	20231218	163800	1498232920	9760	9760	9760	9760	0
214	20231218	163700	1498232920	9760	9760	9760	9760	0
215	20231218	163600	1498232920	9760	9760	9760	9760	0
216	20231218	163500	1498232920	9760	9760	9760	9760	0
217	20231218	163400	1498232920	9760	9760	9760	9760	0
218	20231218	163300	1498232920	9760	9760	9760	9760	0
219	20231218	163200	1498232920	9760	9760	9760	9760	0
220	20231218	163100	1498232920	9760	9760	9760	9760	0
221	20231218	163000	1498232920	9760	9760	9760	9760	0
222	20231218	162900	1498232920	9760	9760	9760	9760	0
223	20231218	162800	1498232920	9760	9760	9760	9760	0
224	20231218	162700	1498232920	9760	9760	9760	9760	0
225	20231218	162600	1498232920	9760	9760	9760	9760	0
226	20231218	162500	1498232920	9760	9760	9760	9760	0
227	20231218	162400	1498232920	9760	9760	9760	9760	0
228	20231218	162300	1498232920	9760	9760	9760	9760	0
229	20231218	162200	1498232920	9760	9760	9760	9760	0
230	20231218	162100	1498232920	9760	9760	9760	9760	0
231	20231218	162000	1498232920	9760	9760	9760	9760	0
232	20231218	161900	1498232920	9760	9760	9760	9760	0
233	20231218	161800	1498232920	9760	9760	9760	9760	0
234	20231218	161700	1498232920	9760	9760	9760	9760	0
235	20231218	161600	1498232920	9760	9760	9760	9760	0
236	20231218	161500	1498232920	9760	9760	9760	9760	0
237	20231218	161400	1498232920	9760	9760	9760	9760	0
238	20231218	161300	1498232920	9760	9760	9760	9760	0
239	20231218	161200	1498232920	9760	9760	9760	9760	0
240	20231218	161100	1498232920	9760	9760	9760	9760	0
241	20231218	161000	1498232920	9760	9760	9760	9760	0
242	20231218	160900	1498232920	9760	9760	9760	9760	1222
243	20231218	160800	1498232920	9760	9760	9760	9760	0
244	20231218	160700	1498232920	9760	9760	9760	9760	0
245	20231218	160600	1498232920	9760	9760	9760	9760	0
246	20231218	160500	1498232920	9760	9760	9760	9760	0
247	20231218	160400	1498232920	9760	9760	9760	9760	0
248	20231218	160300	1498232920	9760	9760	9760	9760	0
249	20231218	160200	1498232920	9760	9760	9760	9760	0
250	20231218	160100	1498232920	9760	9760	9760	9760	0
251	20231218	160000	1498232920	9760	9760	9760	9760	0
252	20231218	155900	1498232920	9760	9760	9760	9760	0
253	20231218	155800	1498232920	9760	9760	9760	9760	0
254	20231218	155700	1498232920	9760	9760	9760	9760	0
255	20231218	155600	1498232920	9760	9760	9760	9760	0
256	20231218	155500	1498232920	9760	9760	9760	9760	0
257	20231218	155400	1498232920	9760	9760	9760	9760	0
258	20231218	155300	1498232920	9760	9760	9760	9760	0
259	20231218	155200	1498232920	9760	9760	9760	9760	0
260	20231218	155100	1498232920	9760	9760	9760	9760	0
261	20231218	155000	1498232920	9760	9760	9760	9760	0
262	20231218	154900	1498232920	9760	9760	9760	9760	0
263	20231218	154800	1498232920	9760	9760	9760	9760	0
264	20231218	154700	1498232920	9760	9760	9760	9760	0
265	20231218	154600	1498232920	9760	9760	9760	9760	0
266	20231218	154500	1498232920	9760	9760	9760	9760	0
267	20231218	154400	1498232920	9760	9760	9760	9760	0
268	20231218	154300	1498232920	9760	9760	9760	9760	0
269	20231218	154200	1498232920	9760	9760	9760	9760	0
270	20231218	154100	1498232920	9760	9760	9760	9760	0
271	20231218	154000	1498232920	9760	9760	9760	9760	0
272	20231218	153900	1498232920	9760	9760	9760	9760	1222
273	20231218	153800	1498232920	9760	9760	9760	9760	0
274	20231218	153700	1498232920	9760	9760	9760	9760	0
275	20231218	153600	1498232920	9760	9760	9760	9760	0
276	20231218	153500	1498232920	9760	9760	9760	9760	0
277	20231218	153400	1498232920	9760	9760	9760	9760	0
278	20231218	153300	1498232920	9760	9760	9760	9760	0
279	20231218	153200	1498232920	9760	9760	9760	9760	0
280	20231218	153100	1498232920	9760	9760	9760	9760	0
281	20231218	153000	1498232920	9760	9760	9760	9760	1222
282	20231218	152900	1486306200	9800	9800	9800	9800	0
283	20231218	152800	1486306200	9800	9800	9800	9800	0
284	20231218	152700	1486306200	9800	9800	9800	9800	0
285	20231218	152600	1486306200	9800	9800	9800	9800	0
286	20231218	152500	1486306200	9800	9800	9800	9800	0
287	20231218	152400	1486306200	9800	9800	9800	9800	0
288	20231218	152300	1486306200	9800	9800	9800	9800	0
289	20231218	152200	1486306200	9800	9800	9800	9800	0
290	20231218	152100	1486306200	9800	9800	9800	9800	0
291	20231218	152000	1486306200	9800	9800	9800	9800	0
292	20231218	151900	1486306200	9800	9800	9810	9800	327
293	20231218	151800	1483101540	9790	9800	9800	9790	136
294	20231218	151700	1481768770	9790	9790	9790	9790	0
295	20231218	151600	1481768770	9790	9790	9800	9790	845
296	20231218	151500	1473489220	9790	9800	9800	9790	130
297	20231218	151400	1472216270	9800	9800	9800	9800	50
298	20231218	151300	1471726270	9790	9800	9800	9790	350
299	20231218	151200	1468299270	9800	9800	9800	9800	100
300	20231218	151100	1467319270	9800	9800	9800	9800	543
301	20231218	151000	1461997870	9800	9800	9800	9800	127
302	20231218	150900	1460753270	9790	9810	9810	9790	52
303	20231218	150800	1460243170	9810	9790	9810	9790	908
304	20231218	150700	1451345250	9790	9780	9790	9780	22
305	20231218	150600	1451129880	9760	9790	9800	9760	636
306	20231218	150500	1444900920	9790	9790	9790	9790	24
307	20231218	150400	1444665960	9790	9740	9790	9740	1091
308	20231218	150300	1434002040	9740	9740	9740	9740	1
309	20231218	150200	1433992300	9740	9750	9750	9740	255
310	20231218	150100	1431507200	9740	9740	9740	9740	0
311	20231218	150000	1431507200	9740	9740	9740	9740	38
312	20231218	145900	1431137080	9740	9740	9740	9740	28
313	20231218	145800	1430864360	9760	9760	9760	9760	0
314	20231218	145700	1430864360	9760	9760	9760	9760	500
315	20231218	145600	1425984360	9720	9720	9760	9720	42
316	20231218	145500	1425576080	9760	9730	9760	9730	332
317	20231218	145400	1422345670	9720	9710	9720	9710	3388
318	20231218	145300	1389414510	9710	9700	9710	9700	578
319	20231218	145200	1383806810	9670	9640	9670	9630	1861
320	20231218	145100	1365863660	9640	9640	9640	9640	450
321	20231218	145000	1361525660	9640	9640	9640	9640	0
322	20231218	144900	1361525660	9640	9670	9670	9640	538
323	20231218	144800	1356328460	9700	9700	9700	9700	8
324	20231218	144700	1356250860	9700	9690	9700	9670	586
325	20231218	144600	1350572950	9700	9700	9700	9700	0
326	20231218	144500	1350572950	9700	9710	9710	9700	362
327	20231218	144400	1347059930	9710	9680	9710	9680	701
328	20231218	144300	1340259040	9680	9680	9680	9680	0
329	20231218	144200	1340259040	9680	9680	9680	9680	0
330	20231218	144100	1340259040	9680	9680	9680	9680	0
331	20231218	144000	1340259040	9680	9680	9680	9680	0
332	20231218	143900	1340259040	9680	9690	9690	9680	496
333	20231218	143800	1335454760	9720	9720	9720	9720	0
334	20231218	143700	1335454760	9720	9720	9720	9720	0
335	20231218	143600	1335454760	9720	9690	9720	9690	1000
336	20231218	143500	1325749960	9680	9690	9690	9680	590
337	20231218	143400	1320034830	9720	9720	9720	9720	100
338	20231218	143300	1319062830	9690	9690	9690	9690	0
339	20231218	143200	1319062830	9690	9690	9690	9690	100
340	20231218	143100	1318093830	9720	9720	9720	9720	0
341	20231218	143000	1318093830	9720	9720	9720	9720	0
342	20231218	142900	1318093830	9720	9720	9720	9720	0
343	20231218	142800	1318093830	9720	9720	9720	9720	0
344	20231218	142700	1318093830	9720	9720	9720	9720	1
345	20231218	142600	1318084110	9700	9700	9700	9700	0
346	20231218	142500	1318084110	9700	9700	9700	9700	113
347	20231218	142400	1316988010	9680	9650	9680	9650	36
348	20231218	142300	1316640260	9680	9660	9680	9660	3392
349	20231218	142200	1283859940	9660	9660	9660	9660	0
350	20231218	142100	1283859940	9660	9660	9660	9660	0
351	20231218	142000	1283859940	9660	9660	9660	9660	0
352	20231218	141900	1283859940	9660	9660	9660	9660	0
353	20231218	141800	1283859940	9660	9660	9660	9660	1
354	20231218	141700	1283850280	9650	9650	9650	9650	250
355	20231218	141600	1281437780	9660	9660	9660	9660	0
356	20231218	141500	1281437780	9660	9660	9660	9660	7
357	20231218	141400	1281370160	9650	9650	9650	9650	0
358	20231218	141300	1281370160	9650	9650	9650	9650	15
359	20231218	141200	1281225410	9650	9650	9650	9650	42
360	20231218	141100	1280820110	9660	9660	9660	9660	46
361	20231218	141000	1280375750	9660	9660	9660	9660	59
362	20231218	140900	1279805810	9630	9630	9630	9630	0
363	20231218	140800	1279805810	9630	9630	9630	9630	0
364	20231218	140700	1279805810	9630	9640	9640	9630	448
365	20231218	140600	1275490460	9660	9660	9660	9660	0
366	20231218	140500	1275490460	9660	9660	9660	9660	0
367	20231218	140400	1275490460	9660	9660	9660	9660	1
368	20231218	140300	1275480800	9640	9640	9640	9640	270
369	20231218	140200	1272878000	9660	9660	9660	9660	190
370	20231218	140100	1271042600	9660	9660	9660	9660	0
371	20231218	140000	1271042600	9660	9660	9660	9660	0
372	20231218	135900	1271042600	9660	9660	9660	9660	0
373	20231218	135800	1271042600	9660	9660	9660	9660	100
374	20231218	135700	1270076600	9640	9640	9640	9640	0
375	20231218	135600	1270076600	9640	9640	9640	9640	10
376	20231218	135500	1269980200	9660	9660	9660	9660	0
377	20231218	135400	1269980200	9660	9660	9660	9660	0
378	20231218	135300	1269980200	9660	9660	9660	9660	0
379	20231218	135200	1269980200	9660	9660	9660	9660	4
380	20231218	135100	1269941560	9650	9650	9650	9650	0
381	20231218	135000	1269941560	9650	9650	9650	9650	50
382	20231218	134900	1269459060	9660	9660	9660	9660	0
383	20231218	134800	1269459060	9660	9660	9660	9660	0
384	20231218	134700	1269459060	9660	9660	9660	9660	0
385	20231218	134600	1269459060	9660	9660	9660	9660	0
386	20231218	134500	1269459060	9660	9660	9660	9660	1
387	20231218	134400	1269449400	9630	9630	9630	9630	0
388	20231218	134300	1269449400	9630	9660	9660	9630	401
389	20231218	134200	1265587740	9660	9630	9660	9630	15
390	20231218	134100	1265442990	9660	9660	9660	9660	0
391	20231218	134000	1265442990	9660	9630	9660	9630	288
392	20231218	133900	1262669520	9600	9600	9600	9600	1441
393	20231218	133800	1248835920	9600	9600	9600	9600	0
394	20231218	133700	1248835920	9600	9600	9600	9600	797
395	20231218	133600	1241184720	9600	9640	9640	9600	356
396	20231218	133500	1237758740	9660	9660	9660	9660	0
397	20231218	133400	1237758740	9660	9660	9660	9660	0
398	20231218	133300	1237758740	9660	9660	9660	9660	0
399	20231218	133200	1237758740	9660	9660	9660	9660	0
400	20231218	133100	1237758740	9660	9660	9660	9660	103
401	20231218	133000	1236763760	9660	9660	9660	9660	0
402	20231218	132900	1236763760	9660	9660	9660	9660	0
403	20231218	132800	1236763760	9660	9660	9660	9660	0
404	20231218	132700	1236763760	9660	9660	9660	9660	0
405	20231218	132600	1236763760	9660	9660	9660	9660	200
406	20231218	132500	1234831760	9660	9660	9660	9660	0
407	20231218	132400	1234831760	9660	9660	9660	9660	0
408	20231218	132300	1234831760	9660	9660	9660	9660	1
409	20231218	132200	1234822100	9630	9630	9630	9630	0
410	20231218	132100	1234822100	9630	9630	9630	9630	17
411	20231218	132000	1234658390	9630	9630	9630	9630	0
412	20231218	131900	1234658390	9630	9590	9660	9590	810
413	20231218	131800	1226853230	9580	9580	9580	9580	0
414	20231218	131700	1226853230	9580	9580	9580	9580	1
415	20231218	131600	1226843650	9580	9580	9580	9580	2
416	20231218	131500	1226824490	9590	9600	9600	9590	2653
417	20231218	131400	1201377660	9630	9630	9630	9630	1
418	20231218	131300	1201368030	9640	9640	9640	9640	0
419	20231218	131200	1201368030	9640	9640	9640	9640	4
420	20231218	131100	1201329470	9640	9640	9640	9640	0
421	20231218	131000	1201329470	9640	9640	9640	9640	10
422	20231218	130900	1201233070	9660	9640	9660	9640	107
423	20231218	130800	1200201570	9640	9640	9640	9640	2
424	20231218	130700	1200182290	9640	9640	9640	9640	1
425	20231218	130600	1200172650	9640	9600	9640	9600	72
426	20231218	130500	1199481410	9640	9640	9640	9640	0
427	20231218	130400	1199481410	9640	9640	9640	9640	2
428	20231218	130300	1199462130	9640	9640	9640	9640	0
429	20231218	130200	1199462130	9640	9640	9640	9640	0
430	20231218	130100	1199462130	9640	9640	9640	9640	0
431	20231218	130000	1199462130	9640	9640	9640	9640	103
432	20231218	125900	1198469210	9640	9640	9640	9640	0
433	20231218	125800	1198469210	9640	9640	9640	9640	0
434	20231218	125700	1198469210	9640	9640	9640	9640	0
435	20231218	125600	1198469210	9640	9640	9640	9640	0
436	20231218	125500	1198469210	9640	9640	9640	9640	30
437	20231218	125400	1198180010	9640	9600	9640	9600	1073
438	20231218	125300	1187868650	9640	9630	9640	9630	700
439	20231218	125200	1181127570	9630	9630	9630	9630	1
440	20231218	125100	1181117940	9600	9610	9610	9600	400
441	20231218	125000	1177277490	9630	9630	9630	9630	0
442	20231218	124900	1177277490	9630	9630	9630	9630	0
443	20231218	124800	1177277490	9630	9630	9630	9630	1
444	20231218	124700	1177267860	9630	9630	9630	9630	0
445	20231218	124600	1177267860	9630	9630	9630	9630	18
446	20231218	124500	1177094520	9630	9630	9630	9630	0
447	20231218	124400	1177094520	9630	9630	9630	9630	0
448	20231218	124300	1177094520	9630	9630	9630	9630	111
449	20231218	124200	1176025590	9630	9620	9630	9620	35
450	20231218	124100	1175688880	9630	9610	9630	9610	178
451	20231218	124000	1173978120	9610	9610	9610	9610	10
452	20231218	123900	1173882020	9610	9610	9610	9600	220
453	20231218	123800	1171768960	9610	9610	9610	9610	323
454	20231218	123700	1168664930	9630	9630	9630	9630	16
455	20231218	123600	1168510850	9630	9600	9630	9600	47
456	20231218	123500	1168059530	9630	9600	9630	9600	634
457	20231218	123400	1161970870	9600	9600	9600	9600	2
458	20231218	123300	1161951670	9600	9620	9620	9590	6091
459	20231218	123200	1103470160	9620	9660	9660	9620	4620
460	20231218	123100	1058923870	9670	9680	9680	9670	138
461	20231218	123000	1057588410	9670	9670	9670	9670	0
462	20231218	122900	1057588410	9670	9670	9670	9670	0
463	20231218	122800	1057588410	9670	9670	9670	9670	0
464	20231218	122700	1057588410	9670	9670	9670	9670	0
465	20231218	122600	1057588410	9670	9670	9670	9670	0
466	20231218	122500	1057588410	9670	9670	9670	9670	0
467	20231218	122400	1057588410	9670	9670	9670	9670	0
468	20231218	122300	1057588410	9670	9670	9670	9670	0
469	20231218	122200	1057588410	9670	9670	9670	9670	0
470	20231218	122100	1057588410	9670	9670	9670	9670	0
471	20231218	122000	1057588410	9670	9670	9670	9670	0
472	20231218	121900	1057588410	9670	9670	9670	9670	1
473	20231218	121800	1057578740	9670	9670	9670	9670	0
474	20231218	121700	1057578740	9670	9670	9670	9670	0
475	20231218	121600	1057578740	9670	9670	9680	9670	405
476	20231218	121500	1053660390	9690	9690	9690	9690	0
477	20231218	121400	1053660390	9690	9690	9690	9690	0
478	20231218	121300	1053660390	9690	9690	9690	9690	1
479	20231218	121200	1053650700	9700	9700	9700	9700	386
480	20231218	121100	1049906500	9700	9700	9700	9700	0
481	20231218	121000	1049906500	9700	9700	9700	9700	0
482	20231218	120900	1049906500	9700	9700	9700	9700	0
483	20231218	120800	1049906500	9700	9700	9700	9700	0
484	20231218	120700	1049906500	9700	9700	9700	9700	0
485	20231218	120600	1049906500	9700	9700	9700	9700	90
486	20231218	120500	1049033500	9700	9700	9700	9700	1
487	20231218	120400	1049023800	9700	9700	9700	9700	501
488	20231218	120300	1044164100	9760	9740	9760	9740	500
489	20231218	120200	1039292700	9700	9700	9700	9700	0
490	20231218	120100	1039292700	9700	9720	9720	9700	2687
491	20231218	120000	1013206430	9720	9720	9720	9720	0
492	20231218	115900	1013206430	9720	9720	9720	9720	0
493	20231218	115800	1013206430	9720	9720	9720	9720	0
494	20231218	115700	1013206430	9720	9730	9730	9720	2
495	20231218	115600	1013186980	9730	9730	9730	9730	50
496	20231218	115500	1012700480	9730	9730	9730	9730	1
497	20231218	115400	1012690750	9750	9750	9750	9750	1
498	20231218	115300	1012681000	9730	9730	9730	9730	0
499	20231218	115200	1012681000	9730	9750	9750	9730	56
500	20231218	115100	1012136000	9750	9750	9750	9750	0
501	20231218	115000	1012136000	9750	9750	9750	9750	1
502	20231218	114900	1012126250	9720	9720	9720	9720	0
503	20231218	114800	1012126250	9720	9720	9720	9720	0
504	20231218	114700	1012126250	9720	9720	9720	9720	0
505	20231218	114600	1012126250	9720	9720	9720	9720	0
506	20231218	114500	1012126250	9720	9720	9720	9720	0
507	20231218	114400	1012126250	9720	9720	9720	9720	0
508	20231218	114300	1012126250	9720	9720	9720	9720	0
509	20231218	114200	1012126250	9720	9720	9720	9720	100
510	20231218	114100	1011154250	9720	9720	9720	9720	100
511	20231218	114000	1010182250	9710	9710	9710	9710	51
512	20231218	113900	1009687040	9720	9720	9720	9720	0
513	20231218	113800	1009687040	9720	9750	9750	9720	953
514	20231218	113700	1000417520	9750	9750	9750	9750	0
515	20231218	113600	1000417520	9750	9750	9750	9750	0
516	20231218	113500	1000417520	9750	9750	9750	9750	6
517	20231218	113400	1000359020	9750	9750	9750	9750	0
518	20231218	113300	1000359020	9750	9750	9750	9750	40
519	20231218	113200	999969020	9740	9740	9740	9740	67
520	20231218	113100	999316440	9740	9740	9740	9740	0
521	20231218	113000	999316440	9740	9740	9740	9740	0
522	20231218	112900	999316440	9740	9740	9740	9740	10
523	20231218	112800	999219040	9740	9740	9740	9740	0
524	20231218	112700	999219040	9740	9740	9740	9740	7
525	20231218	112600	999150860	9740	9750	9750	9740	1450
526	20231218	112500	985013390	9750	9750	9750	9750	0
527	20231218	112400	985013390	9750	9750	9750	9750	10
528	20231218	112300	984915890	9780	9780	9780	9780	0
529	20231218	112200	984915890	9780	9780	9780	9780	0
530	20231218	112100	984915890	9780	9780	9780	9780	0
531	20231218	112000	984915890	9780	9780	9780	9780	0
532	20231218	111900	984915890	9780	9780	9780	9780	3
533	20231218	111800	984886550	9750	9750	9750	9750	10
534	20231218	111700	984789050	9760	9780	9780	9760	239
535	20231218	111600	982455810	9760	9760	9760	9760	0
536	20231218	111500	982455810	9760	9760	9760	9760	50
537	20231218	111400	981967810	9760	9760	9760	9760	0
538	20231218	111300	981967810	9760	9760	9760	9760	0
539	20231218	111200	981967810	9760	9760	9760	9760	0
540	20231218	111100	981967810	9760	9790	9790	9760	350
541	20231218	111000	978546770	9770	9770	9770	9770	0
542	20231218	110900	978546770	9770	9770	9770	9770	125
543	20231218	110800	977325520	9770	9770	9770	9770	0
544	20231218	110700	977325520	9770	9770	9770	9770	20
545	20231218	110600	977130120	9770	9770	9770	9770	232
546	20231218	110500	974863480	9730	9730	9730	9730	50
547	20231218	110400	974376980	9770	9730	9770	9730	59
548	20231218	110300	973802710	9740	9740	9740	9740	200
549	20231218	110200	971854710	9740	9740	9740	9740	0
550	20231218	110100	971854710	9740	9730	9740	9730	534
551	20231218	110000	966658430	9730	9730	9730	9730	195
552	20231218	105900	964761080	9740	9740	9740	9740	0
553	20231218	105800	964761080	9740	9740	9740	9740	30
554	20231218	105700	964468880	9740	9740	9740	9740	0
555	20231218	105600	964468880	9740	9740	9740	9740	150
556	20231218	105500	963007880	9740	9760	9760	9740	510
557	20231218	105400	958035720	9760	9760	9760	9760	2
558	20231218	105300	958016200	9760	9760	9760	9760	0
559	20231218	105200	958016200	9760	9760	9760	9760	25
560	20231218	105100	957772200	9790	9790	9790	9790	0
561	20231218	105000	957772200	9790	9790	9790	9790	10
562	20231218	104900	957674300	9790	9790	9790	9790	50
563	20231218	104800	957184800	9790	9790	9790	9790	0
564	20231218	104700	957184800	9790	9770	9790	9770	50
565	20231218	104600	956696000	9770	9770	9770	9770	454
566	20231218	104500	952260420	9780	9780	9780	9780	10
567	20231218	104400	952162620	9790	9790	9790	9790	15
568	20231218	104300	952015770	9800	9800	9800	9800	0
569	20231218	104200	952015770	9800	9800	9800	9800	0
570	20231218	104100	952015770	9800	9800	9800	9800	0
571	20231218	104000	952015770	9800	9800	9800	9800	0
572	20231218	103900	952015770	9800	9790	9800	9790	300
573	20231218	103800	949076580	9800	9800	9800	9800	0
574	20231218	103700	949076580	9800	9800	9800	9800	0
575	20231218	103600	949076580	9800	9800	9800	9800	151
576	20231218	103500	947596780	9800	9740	9800	9740	439
577	20231218	103400	943307800	9740	9750	9750	9740	50
578	20231218	103300	942820770	9770	9770	9770	9770	7
579	20231218	103200	942752380	9730	9720	9730	9720	778
580	20231218	103100	935183040	9700	9700	9700	9700	280
581	20231218	103000	932467040	9700	9700	9700	9700	1
582	20231218	102900	932457340	9720	9720	9720	9720	0
583	20231218	102800	932457340	9720	9720	9720	9720	42
584	20231218	102700	932049100	9720	9720	9720	9720	0
585	20231218	102600	932049100	9720	9720	9720	9720	0
586	20231218	102500	932049100	9720	9700	9720	9700	1713
587	20231218	102400	915422870	9700	9680	9700	9680	253
588	20231218	102300	912973790	9670	9660	9670	9660	388
589	20231218	102200	909222130	9670	9660	9670	9660	18
590	20231218	102100	909048230	9640	9640	9640	9640	366
591	20231218	102000	905519990	9600	9600	9600	9600	11
592	20231218	101900	905414390	9600	9600	9600	9600	0
593	20231218	101800	905414390	9600	9600	9600	9600	0
594	20231218	101700	905414390	9600	9600	9600	9600	0
595	20231218	101600	905414390	9600	9600	9600	9600	0
596	20231218	101500	905414390	9600	9600	9600	9600	9
597	20231218	101400	905327990	9600	9600	9600	9600	0
598	20231218	101300	905327990	9600	9600	9600	9600	200
599	20231218	101200	903407990	9600	9600	9600	9600	100
600	20231218	101100	902447990	9640	9620	9640	9620	713
601	20231218	101000	895576990	9590	9590	9590	9590	0
602	20231218	100900	895576990	9590	9590	9590	9590	0
603	20231218	100800	895576990	9590	9600	9600	9580	1674
604	20231218	100700	879518160	9600	9600	9600	9600	556
605	20231218	100600	874180560	9600	9640	9640	9600	219
606	20231218	100500	872073800	9600	9620	9630	9600	3999
607	20231218	100400	833650360	9630	9640	9640	9630	551
608	20231218	100300	828343730	9640	9640	9640	9640	632
609	20231218	100200	822251250	9650	9650	9650	9650	454
610	20231218	100100	817870150	9680	9680	9680	9680	100
611	20231218	100000	816902150	9690	9690	9690	9690	0
612	20231218	095900	816902150	9690	9660	9690	9650	368
613	20231218	095800	813346620	9660	9650	9660	9650	139
614	20231218	095700	812004470	9640	9640	9640	9640	0
615	20231218	095600	812004470	9640	9670	9670	9600	10456
616	20231218	095500	711261410	9700	9700	9700	9650	5207
617	20231218	095400	660918680	9700	9700	9700	9700	0
618	20231218	095300	660918680	9700	9690	9700	9690	1030
619	20231218	095200	650937680	9690	9690	9690	9690	1220
620	20231218	095100	639115880	9690	9690	9690	9690	0
621	20231218	095000	639115880	9690	9690	9690	9690	733
622	20231218	094900	632013110	9690	9690	9690	9690	966
623	20231218	094800	622652570	9690	9690	9690	9690	200
624	20231218	094700	620714570	9690	9700	9700	9690	4530
625	20231218	094600	576800870	9730	9730	9730	9730	25
626	20231218	094500	576557620	9730	9730	9730	9730	200
627	20231218	094400	574611620	9730	9730	9730	9730	450
628	20231218	094300	570233120	9740	9760	9820	9740	368
629	20231218	094200	566648520	9750	9730	9750	9730	882
630	20231218	094100	558062540	9730	9730	9730	9730	4
631	20231218	094000	558023620	9730	9730	9770	9730	464
632	20231218	093900	553508850	9690	9690	9690	9690	0
633	20231218	093800	553508850	9690	9690	9690	9690	10
634	20231218	093700	553411950	9690	9690	9690	9690	13
635	20231218	093600	553285980	9700	9720	9720	9700	317
636	20231218	093500	550207850	9720	9710	9720	9710	393
637	20231218	093400	546390880	9720	9720	9720	9720	1
638	20231218	093300	546381160	9710	9690	9710	9690	321
639	20231218	093200	543268370	9710	9720	9720	9700	759
640	20231218	093100	535904350	9720	9740	9740	9720	2462
641	20231218	093000	511960960	9730	9760	9760	9730	1995
642	20231218	092900	492506230	9760	9760	9760	9760	50
643	20231218	092800	492018230	9760	9800	9800	9760	380
644	20231218	092700	488299660	9820	9820	9820	9820	190
645	20231218	092600	486433860	9790	9840	9840	9770	845
646	20231218	092500	478152620	9880	9880	9970	9880	1001
647	20231218	092400	468237790	9840	9890	9890	9840	3757
648	20231218	092300	431234030	9880	9850	9880	9850	496
649	20231218	092200	426341890	9840	9830	9840	9830	652
650	20231218	092100	419931890	9810	9750	9810	9750	995
651	20231218	092000	410207130	9720	9720	9720	9720	687
652	20231218	091900	403529490	9720	9720	9720	9720	271
653	20231218	091800	400895370	9770	9790	9790	9770	847
654	20231218	091700	392616160	9790	9910	9910	9790	3641
655	20231218	091600	356718250	9910	9980	9980	9910	823
656	20231218	091500	348504850	9980	9980	10000	9940	5760
657	20231218	091400	291007190	9980	9930	9980	9930	4065
658	20231218	091300	250527450	9960	9870	9960	9870	2141
659	20231218	091200	229306660	9870	9870	9870	9870	340
660	20231218	091100	225950860	9840	9850	9850	9840	607
661	20231218	091000	219972910	9850	9770	9850	9770	805
662	20231218	090900	212081210	9770	9700	9770	9700	991
663	20231218	090800	202440210	9680	9680	9700	9680	1556
664	20231218	090700	187366330	9690	9680	9700	9680	1829
665	20231218	090600	169635460	9690	9920	9920	9690	3316
666	20231218	090500	137091360	9970	9740	9970	9740	6188
667	20231218	090400	76164650	9740	9680	9750	9610	1360
668	20231218	090300	62945470	9680	9600	9680	9580	1345
669	20231218	090200	50003800	9590	9600	9600	9580	721
670	20231218	090100	43087380	9600	9560	9600	9530	1059
671	20231218	090000	32949240	9570	9640	9640	9570	3373