KissMeData/000020/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183000	581957160	9760	9760	9760	9760	765
3	20231219	182900	581957160	9760	9760	9760	9760	0
4	20231219	182800	581957160	9760	9760	9760	9760	0
5	20231219	182700	581957160	9760	9760	9760	9760	0
6	20231219	182600	581957160	9760	9760	9760	9760	0
7	20231219	182500	581957160	9760	9760	9760	9760	0
8	20231219	182400	581957160	9760	9760	9760	9760	0
9	20231219	182300	581957160	9760	9760	9760	9760	0
10	20231219	182200	581957160	9760	9760	9760	9760	0
11	20231219	182100	581957160	9760	9760	9760	9760	0
12	20231219	182000	581957160	9760	9760	9760	9760	0
13	20231219	181900	581957160	9760	9760	9760	9760	0
14	20231219	181800	581957160	9760	9760	9760	9760	0
15	20231219	181700	581957160	9760	9760	9760	9760	0
16	20231219	181600	581957160	9760	9760	9760	9760	0
17	20231219	181500	581957160	9760	9760	9760	9760	0
18	20231219	181400	581957160	9760	9760	9760	9760	0
19	20231219	181300	581957160	9760	9760	9760	9760	0
20	20231219	181200	581957160	9760	9760	9760	9760	0
21	20231219	181100	581957160	9760	9760	9760	9760	0
22	20231219	181000	581957160	9760	9760	9760	9760	0
23	20231219	180900	581957160	9760	9760	9760	9760	0
24	20231219	180800	581957160	9760	9760	9760	9760	0
25	20231219	180700	581957160	9760	9760	9760	9760	0
26	20231219	180600	581957160	9760	9760	9760	9760	0
27	20231219	180500	581957160	9760	9760	9760	9760	0
28	20231219	180400	581957160	9760	9760	9760	9760	0
29	20231219	180300	581957160	9760	9760	9760	9760	0
30	20231219	180200	581957160	9760	9760	9760	9760	0
31	20231219	180100	581957160	9760	9760	9760	9760	0
32	20231219	180000	581957160	9760	9760	9760	9760	765
33	20231219	175900	581957160	9760	9760	9760	9760	0
34	20231219	175800	581957160	9760	9760	9760	9760	0
35	20231219	175700	581957160	9760	9760	9760	9760	0
36	20231219	175600	581957160	9760	9760	9760	9760	0
37	20231219	175500	581957160	9760	9760	9760	9760	0
38	20231219	175400	581957160	9760	9760	9760	9760	0
39	20231219	175300	581957160	9760	9760	9760	9760	0
40	20231219	175200	581957160	9760	9760	9760	9760	0
41	20231219	175100	581957160	9760	9760	9760	9760	0
42	20231219	175000	581957160	9760	9760	9760	9760	0
43	20231219	174900	581957160	9760	9760	9760	9760	0
44	20231219	174800	581957160	9760	9760	9760	9760	0
45	20231219	174700	581957160	9760	9760	9760	9760	0
46	20231219	174600	581957160	9760	9760	9760	9760	0
47	20231219	174500	581957160	9760	9760	9760	9760	0
48	20231219	174400	581957160	9760	9760	9760	9760	0
49	20231219	174300	581957160	9760	9760	9760	9760	0
50	20231219	174200	581957160	9760	9760	9760	9760	0
51	20231219	174100	581957160	9760	9760	9760	9760	0
52	20231219	174000	581957160	9760	9760	9760	9760	0
53	20231219	173900	581957160	9760	9760	9760	9760	0
54	20231219	173800	581957160	9760	9760	9760	9760	0
55	20231219	173700	581957160	9760	9760	9760	9760	0
56	20231219	173600	581957160	9760	9760	9760	9760	0
57	20231219	173500	581957160	9760	9760	9760	9760	0
58	20231219	173400	581957160	9760	9760	9760	9760	0
59	20231219	173300	581957160	9760	9760	9760	9760	0
60	20231219	173200	581957160	9760	9760	9760	9760	0
61	20231219	173100	581957160	9760	9760	9760	9760	0
62	20231219	173000	581957160	9760	9760	9760	9760	765
63	20231219	172900	581957160	9760	9760	9760	9760	0
64	20231219	172800	581957160	9760	9760	9760	9760	0
65	20231219	172700	581957160	9760	9760	9760	9760	0
66	20231219	172600	581957160	9760	9760	9760	9760	0
67	20231219	172500	581957160	9760	9760	9760	9760	0
68	20231219	172400	581957160	9760	9760	9760	9760	0
69	20231219	172300	581957160	9760	9760	9760	9760	0
70	20231219	172200	581957160	9760	9760	9760	9760	0
71	20231219	172100	581957160	9760	9760	9760	9760	0
72	20231219	172000	581957160	9760	9760	9760	9760	0
73	20231219	171900	581957160	9760	9760	9760	9760	0
74	20231219	171800	581957160	9760	9760	9760	9760	0
75	20231219	171700	581957160	9760	9760	9760	9760	0
76	20231219	171600	581957160	9760	9760	9760	9760	0
77	20231219	171500	581957160	9760	9760	9760	9760	0
78	20231219	171400	581957160	9760	9760	9760	9760	0
79	20231219	171300	581957160	9760	9760	9760	9760	0
80	20231219	171200	581957160	9760	9760	9760	9760	0
81	20231219	171100	581957160	9760	9760	9760	9760	0
82	20231219	171000	581957160	9760	9760	9760	9760	0
83	20231219	170900	581957160	9760	9760	9760	9760	0
84	20231219	170800	581957160	9760	9760	9760	9760	0
85	20231219	170700	581957160	9760	9760	9760	9760	0
86	20231219	170600	581957160	9760	9760	9760	9760	0
87	20231219	170500	581957160	9760	9760	9760	9760	0
88	20231219	170400	581957160	9760	9760	9760	9760	0
89	20231219	170300	581957160	9760	9760	9760	9760	0
90	20231219	170200	581957160	9760	9760	9760	9760	0
91	20231219	170100	581957160	9760	9760	9760	9760	0
92	20231219	170000	581957160	9760	9760	9760	9760	765
93	20231219	165900	581957160	9760	9760	9760	9760	0
94	20231219	165800	581957160	9760	9760	9760	9760	0
95	20231219	165700	581957160	9760	9760	9760	9760	0
96	20231219	165600	581957160	9760	9760	9760	9760	0
97	20231219	165500	581957160	9760	9760	9760	9760	0
98	20231219	165400	581957160	9760	9760	9760	9760	0
99	20231219	165300	581957160	9760	9760	9760	9760	0
100	20231219	165200	581957160	9760	9760	9760	9760	0
101	20231219	165100	581957160	9760	9760	9760	9760	0
102	20231219	165000	581957160	9760	9760	9760	9760	0
103	20231219	164900	581957160	9760	9760	9760	9760	0
104	20231219	164800	581957160	9760	9760	9760	9760	0
105	20231219	164700	581957160	9760	9760	9760	9760	0
106	20231219	164600	581957160	9760	9760	9760	9760	0
107	20231219	164500	581957160	9760	9760	9760	9760	0
108	20231219	164400	581957160	9760	9760	9760	9760	0
109	20231219	164300	581957160	9760	9760	9760	9760	0
110	20231219	164200	581957160	9760	9760	9760	9760	0
111	20231219	164100	581957160	9760	9760	9760	9760	0
112	20231219	164000	581957160	9760	9760	9760	9760	0
113	20231219	163900	581957160	9760	9760	9760	9760	0
114	20231219	163800	581957160	9760	9760	9760	9760	0
115	20231219	163700	581957160	9760	9760	9760	9760	0
116	20231219	163600	581957160	9760	9760	9760	9760	0
117	20231219	163500	581957160	9760	9760	9760	9760	0
118	20231219	163400	581957160	9760	9760	9760	9760	0
119	20231219	163300	581957160	9760	9760	9760	9760	0
120	20231219	163200	581957160	9760	9760	9760	9760	0
121	20231219	163100	581957160	9760	9760	9760	9760	0
122	20231219	163000	581957160	9760	9760	9760	9760	765
123	20231219	162900	581957160	9760	9760	9760	9760	0
124	20231219	162800	581957160	9760	9760	9760	9760	0
125	20231219	162700	581957160	9760	9760	9760	9760	0
126	20231219	162600	581957160	9760	9760	9760	9760	0
127	20231219	162500	581957160	9760	9760	9760	9760	0
128	20231219	162400	581957160	9760	9760	9760	9760	0
129	20231219	162300	581957160	9760	9760	9760	9760	0
130	20231219	162200	581957160	9760	9760	9760	9760	0
131	20231219	162100	581957160	9760	9760	9760	9760	0
132	20231219	162000	581957160	9760	9760	9760	9760	0
133	20231219	161900	581957160	9760	9760	9760	9760	0
134	20231219	161800	581957160	9760	9760	9760	9760	0
135	20231219	161700	581957160	9760	9760	9760	9760	0
136	20231219	161600	581957160	9760	9760	9760	9760	0
137	20231219	161500	581957160	9760	9760	9760	9760	0
138	20231219	161400	581957160	9760	9760	9760	9760	0
139	20231219	161300	581957160	9760	9760	9760	9760	0
140	20231219	161200	581957160	9760	9760	9760	9760	0
141	20231219	161100	581957160	9760	9760	9760	9760	0
142	20231219	161000	581957160	9760	9760	9760	9760	0
143	20231219	160900	581957160	9760	9760	9760	9760	0
144	20231219	160800	581957160	9760	9760	9760	9760	0
145	20231219	160700	581957160	9760	9760	9760	9760	0
146	20231219	160600	581957160	9760	9760	9760	9760	0
147	20231219	160500	581957160	9760	9760	9760	9760	0
148	20231219	160400	581957160	9760	9760	9760	9760	0
149	20231219	160300	581957160	9760	9760	9760	9760	0
150	20231219	160200	581957160	9760	9760	9760	9760	0
151	20231219	160100	581957160	9760	9760	9760	9760	0
152	20231219	160000	581957160	9760	9760	9760	9760	765
153	20231219	155900	581957160	9760	9760	9760	9760	0
154	20231219	155800	581957160	9760	9760	9760	9760	0
155	20231219	155700	581957160	9760	9760	9760	9760	0
156	20231219	155600	581957160	9760	9760	9760	9760	0
157	20231219	155500	581957160	9760	9760	9760	9760	0
158	20231219	155400	581957160	9760	9760	9760	9760	0
159	20231219	155300	581957160	9760	9760	9760	9760	0
160	20231219	155200	581957160	9760	9760	9760	9760	0
161	20231219	155100	581957160	9760	9760	9760	9760	0
162	20231219	155000	581957160	9760	9760	9760	9760	0
163	20231219	154900	581957160	9760	9760	9760	9760	0
164	20231219	154800	581957160	9760	9760	9760	9760	0
165	20231219	154700	581957160	9760	9760	9760	9760	0
166	20231219	154600	581957160	9760	9760	9760	9760	0
167	20231219	154500	581957160	9760	9760	9760	9760	0
168	20231219	154400	581957160	9760	9760	9760	9760	0
169	20231219	154300	581957160	9760	9760	9760	9760	0
170	20231219	154200	581957160	9760	9760	9760	9760	0
171	20231219	154100	581957160	9760	9760	9760	9760	0
172	20231219	154000	581957160	9760	9760	9760	9760	0
173	20231219	153900	581957160	9760	9760	9760	9760	0
174	20231219	153800	581957160	9760	9760	9760	9760	0
175	20231219	153700	581957160	9760	9760	9760	9760	0
176	20231219	153600	581957160	9760	9760	9760	9760	0
177	20231219	153500	581957160	9760	9760	9760	9760	0
178	20231219	153400	581957160	9760	9760	9760	9760	0
179	20231219	153300	581957160	9760	9760	9760	9760	0
180	20231219	153200	581957160	9760	9760	9760	9760	0
181	20231219	153100	581957160	9760	9760	9760	9760	0
182	20231219	153000	581957160	9760	9760	9760	9760	1530
183	20231219	152900	574490760	9770	9770	9770	9770	0
184	20231219	152800	574490760	9770	9770	9770	9770	0
185	20231219	152700	574490760	9770	9770	9770	9770	0
186	20231219	152600	574490760	9770	9770	9770	9770	0
187	20231219	152500	574490760	9770	9770	9770	9770	0
188	20231219	152400	574490760	9770	9770	9770	9770	0
189	20231219	152300	574490760	9770	9770	9770	9770	0
190	20231219	152200	574490760	9770	9770	9770	9770	0
191	20231219	152100	574490760	9770	9770	9770	9770	0
192	20231219	152000	574490760	9770	9770	9770	9770	0
193	20231219	151900	574490760	9770	9770	9770	9770	31
194	20231219	151800	574187890	9770	9770	9770	9770	80
195	20231219	151700	573406290	9760	9760	9760	9760	2
196	20231219	151600	573386770	9770	9770	9770	9760	116
197	20231219	151500	572253470	9770	9760	9770	9760	118
198	20231219	151400	571101650	9760	9760	9770	9760	87
199	20231219	151300	570252430	9760	9760	9760	9760	21
200	20231219	151200	570047470	9760	9760	9760	9760	4
201	20231219	151100	570008430	9760	9760	9760	9760	4
202	20231219	151000	569969390	9760	9760	9760	9760	2
203	20231219	150900	569949870	9760	9760	9760	9760	7
204	20231219	150800	569881550	9760	9760	9770	9760	5
205	20231219	150700	569832740	9770	9750	9770	9750	117
206	20231219	150600	568691730	9760	9750	9760	9740	269
207	20231219	150500	566070790	9750	9750	9750	9750	3
208	20231219	150400	566041540	9750	9750	9750	9750	6
209	20231219	150300	565983040	9760	9760	9770	9750	172
210	20231219	150200	564304430	9760	9760	9760	9760	133
211	20231219	150100	563006350	9750	9750	9750	9750	5
212	20231219	150000	562957600	9750	9760	9760	9750	4
213	20231219	145900	562918590	9760	9760	9760	9760	3
214	20231219	145800	562889310	9760	9760	9760	9760	4
215	20231219	145700	562850270	9760	9760	9760	9750	505
216	20231219	145600	557924930	9760	9760	9760	9760	3
217	20231219	145500	557895650	9760	9770	9770	9760	104
218	20231219	145400	556879610	9760	9760	9770	9760	37
219	20231219	145300	556518160	9760	9760	9770	9760	3
220	20231219	145200	556488870	9760	9760	9760	9760	44
221	20231219	145100	556059430	9760	9760	9760	9760	44
222	20231219	145000	555629990	9760	9760	9760	9760	5
223	20231219	144900	555581190	9760	9750	9760	9750	52
224	20231219	144800	555074180	9760	9750	9760	9750	3
225	20231219	144700	555044920	9760	9760	9760	9760	4
226	20231219	144600	555005880	9760	9760	9760	9760	207
227	20231219	144500	552985560	9760	9760	9760	9760	4
228	20231219	144400	552946520	9760	9760	9760	9760	4
229	20231219	144300	552907480	9760	9760	9770	9760	304
230	20231219	144200	549937440	9750	9750	9760	9750	179
231	20231219	144100	548190420	9750	9750	9750	9750	4
232	20231219	144000	548151420	9740	9750	9750	9740	8
233	20231219	143900	548073460	9750	9750	9760	9750	778
234	20231219	143800	540480210	9750	9750	9750	9750	1004
235	20231219	143700	530691210	9750	9760	9760	9750	51
236	20231219	143600	530193470	9760	9760	9760	9760	13
237	20231219	143500	530066590	9760	9760	9760	9760	104
238	20231219	143400	529051550	9760	9760	9760	9760	6
239	20231219	143300	528992990	9760	9750	9760	9750	4
240	20231219	143200	528953980	9750	9750	9760	9750	110
241	20231219	143100	527880410	9750	9740	9750	9740	3
242	20231219	143000	527851180	9760	9760	9760	9760	14
243	20231219	142900	527714540	9760	9770	9770	9760	93
244	20231219	142800	526806850	9760	9760	9760	9760	4
245	20231219	142700	526767810	9760	9760	9760	9760	4
246	20231219	142600	526728770	9760	9750	9760	9750	850
247	20231219	142500	518432780	9750	9740	9750	9740	4
248	20231219	142400	518393800	9730	9730	9730	9730	4
249	20231219	142300	518354880	9760	9740	9760	9740	303
250	20231219	142200	515401660	9740	9740	9750	9740	502
251	20231219	142100	510507180	9730	9740	9740	9730	3
252	20231219	142000	510477980	9740	9730	9740	9730	6
253	20231219	141900	510419550	9740	9740	9740	9740	2
254	20231219	141800	510400070	9730	9730	9730	9730	743
255	20231219	141700	503170680	9730	9740	9740	9730	69
256	20231219	141600	502498630	9750	9750	9750	9750	5
257	20231219	141500	502449880	9750	9750	9750	9750	3
258	20231219	141400	502420630	9750	9750	9750	9750	4
259	20231219	141300	502381630	9750	9740	9750	9740	4
260	20231219	141200	502342660	9740	9740	9740	9740	3
261	20231219	141100	502313440	9740	9740	9740	9740	5
262	20231219	141000	502264740	9740	9730	9740	9730	4
263	20231219	140900	502225800	9740	9740	9740	9740	1
264	20231219	140800	502216060	9750	9750	9750	9750	4
265	20231219	140700	502177060	9750	9750	9750	9750	9
266	20231219	140600	502089310	9750	9750	9750	9750	5
267	20231219	140500	502040560	9750	9750	9750	9750	132
268	20231219	140400	500753560	9750	9750	9760	9750	6
269	20231219	140300	500695040	9760	9760	9760	9760	52
270	20231219	140200	500187520	9770	9760	9770	9760	244
271	20231219	140100	497805930	9760	9760	9760	9760	93
272	20231219	140000	496898250	9750	9750	9750	9750	0
273	20231219	135900	496898250	9750	9750	9750	9750	70
274	20231219	135800	496215750	9750	9750	9750	9750	2
275	20231219	135700	496196250	9700	9700	9700	9700	0
276	20231219	135600	496196250	9700	9700	9700	9700	0
277	20231219	135500	496196250	9700	9760	9760	9700	5000
278	20231219	135400	447655110	9770	9770	9770	9770	0
279	20231219	135300	447655110	9770	9760	9770	9760	13
280	20231219	135200	447528120	9740	9750	9750	9740	1750
281	20231219	135100	430483050	9760	9760	9760	9760	55
282	20231219	135000	429946250	9760	9760	9760	9760	1
283	20231219	134900	429936490	9750	9750	9750	9750	932
284	20231219	134800	420849490	9750	9750	9750	9750	25
285	20231219	134700	420605740	9740	9740	9740	9740	1006
286	20231219	134600	410807300	9750	9750	9750	9750	0
287	20231219	134500	410807300	9750	9740	9750	9740	50
288	20231219	134400	410319830	9720	9730	9730	9720	1000
289	20231219	134300	400598870	9730	9740	9740	9730	1290
290	20231219	134200	388047140	9740	9740	9740	9740	27
291	20231219	134100	387784160	9740	9740	9740	9740	2
292	20231219	134000	387764680	9740	9740	9740	9740	6
293	20231219	133900	387706240	9740	9740	9740	9740	4
294	20231219	133800	387667280	9740	9740	9740	9740	0
295	20231219	133700	387667280	9740	9740	9740	9740	0
296	20231219	133600	387667280	9740	9740	9740	9740	0
297	20231219	133500	387667280	9740	9740	9740	9740	1
298	20231219	133400	387657540	9740	9740	9740	9740	0
299	20231219	133300	387657540	9740	9740	9740	9740	5
300	20231219	133200	387608840	9750	9750	9750	9750	0
301	20231219	133100	387608840	9750	9750	9750	9750	0
302	20231219	133000	387608840	9750	9750	9750	9750	100
303	20231219	132900	386633840	9750	9740	9750	9730	51
304	20231219	132800	386137570	9740	9740	9740	9740	0
305	20231219	132700	386137570	9740	9740	9740	9740	0
306	20231219	132600	386137570	9740	9740	9740	9740	0
307	20231219	132500	386137570	9740	9740	9740	9740	0
308	20231219	132400	386137570	9740	9740	9740	9740	1000
309	20231219	132300	376397570	9740	9740	9740	9740	100
310	20231219	132200	375423570	9740	9740	9740	9740	0
311	20231219	132100	375423570	9740	9740	9740	9740	2
312	20231219	132000	375404090	9740	9730	9740	9730	101
313	20231219	131900	374421350	9730	9730	9730	9730	0
314	20231219	131800	374421350	9730	9730	9730	9730	0
315	20231219	131700	374421350	9730	9730	9730	9730	1
316	20231219	131600	374411620	9730	9730	9730	9730	0
317	20231219	131500	374411620	9730	9730	9730	9730	0
318	20231219	131400	374411620	9730	9730	9730	9730	0
319	20231219	131300	374411620	9730	9730	9730	9730	825
320	20231219	131200	366384370	9730	9730	9730	9730	0
321	20231219	131100	366384370	9730	9730	9730	9730	200
322	20231219	131000	364438370	9730	9730	9730	9730	0
323	20231219	130900	364438370	9730	9730	9730	9730	0
324	20231219	130800	364438370	9730	9740	9740	9730	107
325	20231219	130700	363397070	9730	9730	9730	9730	0
326	20231219	130600	363397070	9730	9730	9730	9730	0
327	20231219	130500	363397070	9730	9730	9730	9730	0
328	20231219	130400	363397070	9730	9730	9730	9730	0
329	20231219	130300	363397070	9730	9730	9730	9730	0
330	20231219	130200	363397070	9730	9730	9730	9730	0
331	20231219	130100	363397070	9730	9730	9730	9730	0
332	20231219	130000	363397070	9730	9730	9730	9730	0
333	20231219	125900	363397070	9730	9730	9730	9730	0
334	20231219	125800	363397070	9730	9730	9730	9730	337
335	20231219	125700	360118060	9730	9730	9730	9730	0
336	20231219	125600	360118060	9730	9730	9730	9730	0
337	20231219	125500	360118060	9730	9730	9730	9730	0
338	20231219	125400	360118060	9730	9730	9730	9730	0
339	20231219	125300	360118060	9730	9730	9730	9730	20
340	20231219	125200	359923460	9730	9730	9730	9730	0
341	20231219	125100	359923460	9730	9730	9730	9730	3
342	20231219	125000	359894270	9720	9720	9720	9720	0
343	20231219	124900	359894270	9720	9720	9720	9720	0
344	20231219	124800	359894270	9720	9720	9720	9720	0
345	20231219	124700	359894270	9720	9720	9720	9720	0
346	20231219	124600	359894270	9720	9720	9720	9720	0
347	20231219	124500	359894270	9720	9730	9730	9720	125
348	20231219	124400	358678780	9720	9720	9720	9720	0
349	20231219	124300	358678780	9720	9720	9720	9720	0
350	20231219	124200	358678780	9720	9720	9720	9720	50
351	20231219	124100	358192780	9750	9750	9750	9750	5
352	20231219	124000	358144030	9750	9750	9750	9750	108
353	20231219	123900	357091030	9750	9750	9750	9750	1
354	20231219	123800	357081280	9720	9720	9720	9720	0
355	20231219	123700	357081280	9720	9720	9720	9720	0
356	20231219	123600	357081280	9720	9720	9720	9720	103
357	20231219	123500	356080120	9710	9710	9710	9710	0
358	20231219	123400	356080120	9710	9710	9710	9710	0
359	20231219	123300	356080120	9710	9710	9710	9710	0
360	20231219	123200	356080120	9710	9710	9710	9710	0
361	20231219	123100	356080120	9710	9710	9710	9710	0
362	20231219	123000	356080120	9710	9710	9710	9710	0
363	20231219	122900	356080120	9710	9730	9730	9710	101
364	20231219	122800	355099370	9740	9730	9740	9700	3033
365	20231219	122700	325651190	9750	9750	9750	9750	0
366	20231219	122600	325651190	9750	9750	9750	9750	0
367	20231219	122500	325651190	9750	9750	9750	9750	0
368	20231219	122400	325651190	9750	9750	9750	9750	0
369	20231219	122300	325651190	9750	9750	9750	9750	0
370	20231219	122200	325651190	9750	9750	9750	9750	5
371	20231219	122100	325602440	9730	9730	9730	9730	36
372	20231219	122000	325252160	9720	9720	9720	9720	0
373	20231219	121900	325252160	9720	9730	9730	9720	300
374	20231219	121800	322335090	9720	9730	9730	9720	90
375	20231219	121700	321460240	9720	9720	9720	9720	0
376	20231219	121600	321460240	9720	9740	9740	9720	203
377	20231219	121500	319485940	9750	9750	9750	9750	2
378	20231219	121400	319466440	9750	9750	9750	9750	0
379	20231219	121300	319466440	9750	9750	9750	9750	7
380	20231219	121200	319398190	9750	9740	9750	9740	302
381	20231219	121100	316453710	9710	9710	9710	9710	0
382	20231219	121000	316453710	9710	9710	9710	9710	0
383	20231219	120900	316453710	9710	9710	9710	9710	0
384	20231219	120800	316453710	9710	9710	9710	9710	0
385	20231219	120700	316453710	9710	9710	9710	9710	0
386	20231219	120600	316453710	9710	9710	9710	9710	0
387	20231219	120500	316453710	9710	9710	9710	9710	0
388	20231219	120400	316453710	9710	9710	9710	9710	0
389	20231219	120300	316453710	9710	9730	9730	9710	4000
390	20231219	120200	277595210	9750	9750	9750	9750	103
391	20231219	120100	276590960	9750	9740	9750	9740	300
392	20231219	120000	273667960	9740	9740	9740	9740	10
393	20231219	115900	273570560	9740	9750	9750	9740	20
394	20231219	115800	273375570	9750	9750	9750	9750	0
395	20231219	115700	273375570	9750	9750	9750	9750	1
396	20231219	115600	273365820	9760	9760	9760	9760	1
397	20231219	115500	273356060	9750	9750	9750	9750	1
398	20231219	115400	273346310	9750	9750	9750	9750	0
399	20231219	115300	273346310	9750	9750	9750	9750	1
400	20231219	115200	273336560	9750	9750	9750	9750	2
401	20231219	115100	273317060	9740	9740	9740	9740	0
402	20231219	115000	273317060	9740	9740	9740	9740	0
403	20231219	114900	273317060	9740	9740	9740	9740	0
404	20231219	114800	273317060	9740	9740	9740	9740	103
405	20231219	114700	272313840	9750	9750	9750	9750	1
406	20231219	114600	272304090	9750	9750	9750	9750	1000
407	20231219	114500	262554090	9730	9730	9730	9730	345
408	20231219	114400	259197240	9760	9760	9760	9760	0
409	20231219	114300	259197240	9760	9760	9760	9760	999
410	20231219	114200	249447000	9730	9730	9730	9730	37
411	20231219	114100	249086990	9720	9720	9720	9720	0
412	20231219	114000	249086990	9720	9720	9720	9720	0
413	20231219	113900	249086990	9720	9720	9720	9720	0
414	20231219	113800	249086990	9720	9720	9720	9720	0
415	20231219	113700	249086990	9720	9720	9720	9720	0
416	20231219	113600	249086990	9720	9720	9720	9720	0
417	20231219	113500	249086990	9720	9720	9720	9720	0
418	20231219	113400	249086990	9720	9720	9720	9720	0
419	20231219	113300	249086990	9720	9720	9720	9720	109
420	20231219	113200	248027510	9760	9730	9760	9700	3127
421	20231219	113100	217651730	9720	9720	9720	9720	0
422	20231219	113000	217651730	9720	9720	9720	9720	0
423	20231219	112900	217651730	9720	9720	9720	9720	0
424	20231219	112800	217651730	9720	9720	9720	9720	0
425	20231219	112700	217651730	9720	9720	9720	9720	2
426	20231219	112600	217632290	9720	9730	9730	9720	681
427	20231219	112500	211007850	9730	9730	9730	9730	0
428	20231219	112400	211007850	9730	9730	9730	9730	0
429	20231219	112300	211007850	9730	9730	9730	9730	786
430	20231219	112200	203360070	9750	9750	9750	9750	12
431	20231219	112100	203243070	9770	9770	9770	9770	0
432	20231219	112000	203243070	9770	9770	9770	9770	0
433	20231219	111900	203243070	9770	9730	9770	9730	45
434	20231219	111800	202805180	9720	9720	9720	9720	0
435	20231219	111700	202805180	9720	9720	9720	9720	0
436	20231219	111600	202805180	9720	9720	9720	9720	1
437	20231219	111500	202795460	9770	9770	9770	9770	1
438	20231219	111400	202785690	9720	9750	9750	9720	2256
439	20231219	111300	180832540	9750	9750	9750	9750	0
440	20231219	111200	180832540	9750	9750	9750	9750	0
441	20231219	111100	180832540	9750	9760	9760	9750	687
442	20231219	111000	174133690	9760	9760	9760	9760	0
443	20231219	110900	174133690	9760	9760	9760	9760	0
444	20231219	110800	174133690	9760	9760	9760	9760	0
445	20231219	110700	174133690	9760	9760	9760	9760	360
446	20231219	110600	170620090	9740	9740	9740	9740	0
447	20231219	110500	170620090	9740	9740	9740	9740	0
448	20231219	110400	170620090	9740	9740	9740	9740	20
449	20231219	110300	170425290	9760	9760	9760	9760	0
450	20231219	110200	170425290	9760	9760	9760	9760	5
451	20231219	110100	170376490	9730	9730	9730	9730	0
452	20231219	110000	170376490	9730	9730	9730	9730	0
453	20231219	105900	170376490	9730	9730	9730	9730	0
454	20231219	105800	170376490	9730	9730	9730	9730	5
455	20231219	105700	170327840	9730	9730	9730	9730	0
456	20231219	105600	170327840	9730	9730	9730	9730	0
457	20231219	105500	170327840	9730	9730	9730	9730	1
458	20231219	105400	170318110	9760	9760	9760	9760	0
459	20231219	105300	170318110	9760	9760	9760	9760	815
460	20231219	105200	162363710	9770	9770	9770	9770	0
461	20231219	105100	162363710	9770	9770	9770	9770	0
462	20231219	105000	162363710	9770	9770	9770	9770	10
463	20231219	104900	162266010	9780	9780	9780	9780	0
464	20231219	104800	162266010	9780	9780	9780	9780	0
465	20231219	104700	162266010	9780	9780	9780	9780	0
466	20231219	104600	162266010	9780	9770	9780	9770	10
467	20231219	104500	162168260	9730	9740	9740	9710	1832
468	20231219	104400	144364250	9730	9730	9730	9730	0
469	20231219	104300	144364250	9730	9730	9730	9730	200
470	20231219	104200	142418250	9740	9740	9740	9740	0
471	20231219	104100	142418250	9740	9740	9740	9740	0
472	20231219	104000	142418250	9740	9760	9760	9740	1204
473	20231219	103900	130679710	9760	9760	9760	9760	6
474	20231219	103800	130621150	9780	9750	9780	9750	105
475	20231219	103700	129596290	9750	9750	9750	9750	0
476	20231219	103600	129596290	9750	9750	9750	9750	19
477	20231219	103500	129411040	9730	9730	9730	9730	0
478	20231219	103400	129411040	9730	9730	9730	9730	0
479	20231219	103300	129411040	9730	9730	9730	9730	100
480	20231219	103200	128438040	9730	9730	9730	9730	1
481	20231219	103100	128428310	9730	9730	9730	9730	10
482	20231219	103000	128331010	9730	9730	9730	9730	0
483	20231219	102900	128331010	9730	9730	9730	9730	0
484	20231219	102800	128331010	9730	9730	9730	9730	11
485	20231219	102700	128223980	9730	9740	9740	9730	226
486	20231219	102600	126024660	9740	9740	9740	9740	0
487	20231219	102500	126024660	9740	9740	9740	9740	103
488	20231219	102400	125021440	9740	9740	9740	9740	0
489	20231219	102300	125021440	9740	9750	9750	9740	542
490	20231219	102200	119741430	9760	9760	9760	9760	0
491	20231219	102100	119741430	9760	9760	9760	9760	21
492	20231219	102000	119536470	9760	9760	9760	9760	84
493	20231219	101900	118716630	9750	9750	9750	9750	0
494	20231219	101800	118716630	9750	9750	9750	9750	95
495	20231219	101700	117790380	9760	9760	9760	9760	58
496	20231219	101600	117224300	9770	9780	9780	9770	201
497	20231219	101500	115258530	9770	9760	9770	9760	492
498	20231219	101400	110453600	9770	9770	9770	9770	130
499	20231219	101300	109183500	9770	9770	9770	9770	0
500	20231219	101200	109183500	9770	9770	9770	9770	20
501	20231219	101100	108988100	9770	9770	9770	9770	0
502	20231219	101000	108988100	9770	9770	9770	9770	11
503	20231219	100900	108880630	9770	9780	9780	9770	100
504	20231219	100800	107902770	9780	9780	9780	9780	5
505	20231219	100700	107853870	9780	9780	9780	9780	69
506	20231219	100600	107179050	9780	9790	9790	9780	470
507	20231219	100500	102578350	9800	9800	9800	9800	201
508	20231219	100400	100608550	9790	9790	9790	9790	149
509	20231219	100300	99149840	9790	9800	9800	9790	42
510	20231219	100200	98738370	9800	9780	9800	9780	235
511	20231219	100100	96437360	9770	9770	9770	9770	161
512	20231219	100000	94864390	9770	9770	9770	9770	1
513	20231219	095900	94854620	9760	9760	9760	9760	0
514	20231219	095800	94854620	9760	9760	9760	9760	0
515	20231219	095700	94854620	9760	9760	9760	9760	0
516	20231219	095600	94854620	9760	9760	9760	9760	21
517	20231219	095500	94649660	9760	9770	9770	9760	2
518	20231219	095400	94630130	9770	9770	9770	9770	5
519	20231219	095300	94581280	9770	9770	9770	9770	4
520	20231219	095200	94542200	9770	9770	9770	9770	22
521	20231219	095100	94327260	9760	9760	9760	9760	15
522	20231219	095000	94180860	9750	9750	9750	9750	0
523	20231219	094900	94180860	9750	9750	9750	9750	29
524	20231219	094800	93898110	9750	9750	9750	9750	925
525	20231219	094700	84879360	9710	9730	9750	9710	1988
526	20231219	094600	65543790	9720	9720	9720	9720	39
527	20231219	094500	65164710	9740	9740	9740	9740	0
528	20231219	094400	65164710	9740	9740	9740	9740	31
529	20231219	094300	64862770	9740	9740	9740	9740	0
530	20231219	094200	64862770	9740	9740	9740	9740	0
531	20231219	094100	64862770	9740	9740	9740	9740	0
532	20231219	094000	64862770	9740	9740	9740	9740	6
533	20231219	093900	64804330	9740	9740	9740	9740	0
534	20231219	093800	64804330	9740	9740	9740	9740	1
535	20231219	093700	64794590	9710	9720	9720	9710	761
536	20231219	093600	57400570	9720	9720	9720	9720	0
537	20231219	093500	57400570	9720	9730	9730	9720	1213
538	20231219	093400	45600210	9740	9740	9740	9740	0
539	20231219	093300	45600210	9740	9740	9740	9740	10
540	20231219	093200	45502810	9750	9750	9750	9750	2
541	20231219	093100	45483310	9750	9750	9750	9750	1
542	20231219	093000	45473560	9750	9750	9750	9750	1
543	20231219	092900	45463810	9750	9750	9750	9750	6
544	20231219	092800	45405310	9750	9750	9750	9750	0
545	20231219	092700	45405310	9750	9750	9750	9750	103
546	20231219	092600	44401060	9740	9730	9740	9730	59
547	20231219	092500	43826490	9730	9730	9730	9730	0
548	20231219	092400	43826490	9730	9730	9730	9730	2
549	20231219	092300	43807030	9700	9710	9710	9700	266
550	20231219	092200	41224750	9720	9720	9720	9720	2
551	20231219	092100	41205310	9720	9720	9720	9720	8
552	20231219	092000	41127550	9710	9710	9710	9710	0
553	20231219	091900	41127550	9710	9710	9710	9710	98
554	20231219	091800	40175970	9710	9710	9710	9710	10
555	20231219	091700	40078870	9710	9720	9720	9710	328
556	20231219	091600	36892560	9710	9710	9720	9710	114
557	20231219	091500	35785600	9720	9720	9720	9710	274
558	20231219	091400	33122950	9720	9730	9730	9720	501
559	20231219	091300	28250260	9730	9730	9730	9730	7
560	20231219	091200	28182150	9740	9720	9740	9720	12
561	20231219	091100	28065310	9740	9740	9740	9740	0
562	20231219	091000	28065310	9740	9740	9740	9740	1
563	20231219	090900	28055570	9710	9740	9740	9710	169
564	20231219	090800	26412730	9740	9740	9740	9740	1
565	20231219	090700	26402990	9710	9710	9720	9710	117
566	20231219	090600	25266700	9710	9710	9710	9700	206
567	20231219	090500	23266960	9740	9740	9740	9740	0
568	20231219	090400	23266960	9740	9730	9740	9700	792
569	20231219	090300	15578450	9730	9710	9730	9700	1094
570	20231219	090200	4966500	9700	9710	9710	9700	20
571	20231219	090100	4772400	9700	9700	9700	9700	0
572	20231219	090000	4772400	9700	9700	9700	9700	492