KissMeData/000020/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183000	688057210	9870	9870	9870	9870	4217
3	20231220	182900	688057210	9870	9870	9870	9870	0
4	20231220	182800	688057210	9870	9870	9870	9870	0
5	20231220	182700	688057210	9870	9870	9870	9870	0
6	20231220	182600	688057210	9870	9870	9870	9870	0
7	20231220	182500	688057210	9870	9870	9870	9870	0
8	20231220	182400	688057210	9870	9870	9870	9870	0
9	20231220	182300	688057210	9870	9870	9870	9870	0
10	20231220	182200	688057210	9870	9870	9870	9870	0
11	20231220	182100	688057210	9870	9870	9870	9870	0
12	20231220	182000	688057210	9870	9870	9870	9870	0
13	20231220	181900	688057210	9870	9870	9870	9870	0
14	20231220	181800	688057210	9870	9870	9870	9870	0
15	20231220	181700	688057210	9870	9870	9870	9870	0
16	20231220	181600	688057210	9870	9870	9870	9870	0
17	20231220	181500	688057210	9870	9870	9870	9870	0
18	20231220	181400	688057210	9870	9870	9870	9870	0
19	20231220	181300	688057210	9870	9870	9870	9870	0
20	20231220	181200	688057210	9870	9870	9870	9870	0
21	20231220	181100	688057210	9870	9870	9870	9870	0
22	20231220	181000	688057210	9870	9870	9870	9870	0
23	20231220	180900	688057210	9870	9870	9870	9870	0
24	20231220	180800	688057210	9870	9870	9870	9870	0
25	20231220	180700	688057210	9870	9870	9870	9870	0
26	20231220	180600	688057210	9870	9870	9870	9870	0
27	20231220	180500	688057210	9870	9870	9870	9870	0
28	20231220	180400	688057210	9870	9870	9870	9870	0
29	20231220	180300	688057210	9870	9870	9870	9870	0
30	20231220	180200	688057210	9870	9870	9870	9870	0
31	20231220	180100	688057210	9870	9870	9870	9870	0
32	20231220	180000	688057210	9870	9870	9870	9870	4217
33	20231220	175900	688057210	9870	9870	9870	9870	0
34	20231220	175800	688057210	9870	9870	9870	9870	0
35	20231220	175700	688057210	9870	9870	9870	9870	0
36	20231220	175600	688057210	9870	9870	9870	9870	0
37	20231220	175500	688057210	9870	9870	9870	9870	0
38	20231220	175400	688057210	9870	9870	9870	9870	0
39	20231220	175300	688057210	9870	9870	9870	9870	0
40	20231220	175200	688057210	9870	9870	9870	9870	0
41	20231220	175100	688057210	9870	9870	9870	9870	0
42	20231220	175000	688057210	9870	9870	9870	9870	0
43	20231220	174900	688057210	9870	9870	9870	9870	0
44	20231220	174800	688057210	9870	9870	9870	9870	0
45	20231220	174700	688057210	9870	9870	9870	9870	0
46	20231220	174600	688057210	9870	9870	9870	9870	0
47	20231220	174500	688057210	9870	9870	9870	9870	0
48	20231220	174400	688057210	9870	9870	9870	9870	0
49	20231220	174300	688057210	9870	9870	9870	9870	0
50	20231220	174200	688057210	9870	9870	9870	9870	0
51	20231220	174100	688057210	9870	9870	9870	9870	0
52	20231220	174000	688057210	9870	9870	9870	9870	0
53	20231220	173900	688057210	9870	9870	9870	9870	0
54	20231220	173800	688057210	9870	9870	9870	9870	0
55	20231220	173700	688057210	9870	9870	9870	9870	0
56	20231220	173600	688057210	9870	9870	9870	9870	0
57	20231220	173500	688057210	9870	9870	9870	9870	0
58	20231220	173400	688057210	9870	9870	9870	9870	0
59	20231220	173300	688057210	9870	9870	9870	9870	0
60	20231220	173200	688057210	9870	9870	9870	9870	0
61	20231220	173100	688057210	9870	9870	9870	9870	0
62	20231220	173000	688057210	9870	9870	9870	9870	4217
63	20231220	172900	688057210	9870	9870	9870	9870	0
64	20231220	172800	688057210	9870	9870	9870	9870	0
65	20231220	172700	688057210	9870	9870	9870	9870	0
66	20231220	172600	688057210	9870	9870	9870	9870	0
67	20231220	172500	688057210	9870	9870	9870	9870	0
68	20231220	172400	688057210	9870	9870	9870	9870	0
69	20231220	172300	688057210	9870	9870	9870	9870	0
70	20231220	172200	688057210	9870	9870	9870	9870	0
71	20231220	172100	688057210	9870	9870	9870	9870	0
72	20231220	172000	688057210	9870	9870	9870	9870	0
73	20231220	171900	688057210	9870	9870	9870	9870	0
74	20231220	171800	688057210	9870	9870	9870	9870	0
75	20231220	171700	688057210	9870	9870	9870	9870	0
76	20231220	171600	688057210	9870	9870	9870	9870	0
77	20231220	171500	688057210	9870	9870	9870	9870	0
78	20231220	171400	688057210	9870	9870	9870	9870	0
79	20231220	171300	688057210	9870	9870	9870	9870	0
80	20231220	171200	688057210	9870	9870	9870	9870	0
81	20231220	171100	688057210	9870	9870	9870	9870	0
82	20231220	171000	688057210	9870	9870	9870	9870	0
83	20231220	170900	688057210	9870	9870	9870	9870	0
84	20231220	170800	688057210	9870	9870	9870	9870	0
85	20231220	170700	688057210	9870	9870	9870	9870	0
86	20231220	170600	688057210	9870	9870	9870	9870	0
87	20231220	170500	688057210	9870	9870	9870	9870	0
88	20231220	170400	688057210	9870	9870	9870	9870	0
89	20231220	170300	688057210	9870	9870	9870	9870	0
90	20231220	170200	688057210	9870	9870	9870	9870	0
91	20231220	170100	688057210	9870	9870	9870	9870	0
92	20231220	170000	688057210	9870	9870	9870	9870	4217
93	20231220	165900	688057210	9870	9870	9870	9870	0
94	20231220	165800	688057210	9870	9870	9870	9870	0
95	20231220	165700	688057210	9870	9870	9870	9870	0
96	20231220	165600	688057210	9870	9870	9870	9870	0
97	20231220	165500	688057210	9870	9870	9870	9870	0
98	20231220	165400	688057210	9870	9870	9870	9870	0
99	20231220	165300	688057210	9870	9870	9870	9870	0
100	20231220	165200	688057210	9870	9870	9870	9870	0
101	20231220	165100	688057210	9870	9870	9870	9870	0
102	20231220	165000	688057210	9870	9870	9870	9870	0
103	20231220	164900	688057210	9870	9870	9870	9870	0
104	20231220	164800	688057210	9870	9870	9870	9870	0
105	20231220	164700	688057210	9870	9870	9870	9870	0
106	20231220	164600	688057210	9870	9870	9870	9870	0
107	20231220	164500	688057210	9870	9870	9870	9870	0
108	20231220	164400	688057210	9870	9870	9870	9870	0
109	20231220	164300	688057210	9870	9870	9870	9870	0
110	20231220	164200	688057210	9870	9870	9870	9870	0
111	20231220	164100	688057210	9870	9870	9870	9870	0
112	20231220	164000	688057210	9870	9870	9870	9870	0
113	20231220	163900	688057210	9870	9870	9870	9870	0
114	20231220	163800	688057210	9870	9870	9870	9870	0
115	20231220	163700	688057210	9870	9870	9870	9870	0
116	20231220	163600	688057210	9870	9870	9870	9870	0
117	20231220	163500	688057210	9870	9870	9870	9870	0
118	20231220	163400	688057210	9870	9870	9870	9870	0
119	20231220	163300	688057210	9870	9870	9870	9870	0
120	20231220	163200	688057210	9870	9870	9870	9870	0
121	20231220	163100	688057210	9870	9870	9870	9870	0
122	20231220	163000	688057210	9870	9870	9870	9870	4217
123	20231220	162900	688057210	9870	9870	9870	9870	0
124	20231220	162800	688057210	9870	9870	9870	9870	0
125	20231220	162700	688057210	9870	9870	9870	9870	0
126	20231220	162600	688057210	9870	9870	9870	9870	0
127	20231220	162500	688057210	9870	9870	9870	9870	0
128	20231220	162400	688057210	9870	9870	9870	9870	0
129	20231220	162300	688057210	9870	9870	9870	9870	0
130	20231220	162200	688057210	9870	9870	9870	9870	0
131	20231220	162100	688057210	9870	9870	9870	9870	0
132	20231220	162000	688057210	9870	9870	9870	9870	0
133	20231220	161900	688057210	9870	9870	9870	9870	0
134	20231220	161800	688057210	9870	9870	9870	9870	0
135	20231220	161700	688057210	9870	9870	9870	9870	0
136	20231220	161600	688057210	9870	9870	9870	9870	0
137	20231220	161500	688057210	9870	9870	9870	9870	0
138	20231220	161400	688057210	9870	9870	9870	9870	0
139	20231220	161300	688057210	9870	9870	9870	9870	0
140	20231220	161200	688057210	9870	9870	9870	9870	0
141	20231220	161100	688057210	9870	9870	9870	9870	0
142	20231220	161000	688057210	9870	9870	9870	9870	0
143	20231220	160900	688057210	9870	9870	9870	9870	0
144	20231220	160800	688057210	9870	9870	9870	9870	0
145	20231220	160700	688057210	9870	9870	9870	9870	0
146	20231220	160600	688057210	9870	9870	9870	9870	0
147	20231220	160500	688057210	9870	9870	9870	9870	0
148	20231220	160400	688057210	9870	9870	9870	9870	0
149	20231220	160300	688057210	9870	9870	9870	9870	0
150	20231220	160200	688057210	9870	9870	9870	9870	0
151	20231220	160100	688057210	9870	9870	9870	9870	0
152	20231220	160000	688057210	9870	9870	9870	9870	4217
153	20231220	155900	688057210	9870	9870	9870	9870	0
154	20231220	155800	688057210	9870	9870	9870	9870	0
155	20231220	155700	688057210	9870	9870	9870	9870	0
156	20231220	155600	688057210	9870	9870	9870	9870	0
157	20231220	155500	688057210	9870	9870	9870	9870	0
158	20231220	155400	688057210	9870	9870	9870	9870	0
159	20231220	155300	688057210	9870	9870	9870	9870	0
160	20231220	155200	688057210	9870	9870	9870	9870	0
161	20231220	155100	688057210	9870	9870	9870	9870	0
162	20231220	155000	688057210	9870	9870	9870	9870	0
163	20231220	154900	688057210	9870	9870	9870	9870	0
164	20231220	154800	688057210	9870	9870	9870	9870	0
165	20231220	154700	688057210	9870	9870	9870	9870	0
166	20231220	154600	688057210	9870	9870	9870	9870	0
167	20231220	154500	688057210	9870	9870	9870	9870	0
168	20231220	154400	688057210	9870	9870	9870	9870	0
169	20231220	154300	688057210	9870	9870	9870	9870	0
170	20231220	154200	688057210	9870	9870	9870	9870	0
171	20231220	154100	688057210	9870	9870	9870	9870	0
172	20231220	154000	688057210	9870	9870	9870	9870	0
173	20231220	153900	688057210	9870	9870	9870	9870	0
174	20231220	153800	688057210	9870	9870	9870	9870	0
175	20231220	153700	688057210	9870	9870	9870	9870	0
176	20231220	153600	688057210	9870	9870	9870	9870	0
177	20231220	153500	688057210	9870	9870	9870	9870	0
178	20231220	153400	688057210	9870	9870	9870	9870	0
179	20231220	153300	688057210	9870	9870	9870	9870	0
180	20231220	153200	688057210	9870	9870	9870	9870	0
181	20231220	153100	688057210	9870	9870	9870	9870	0
182	20231220	153000	688057210	9870	9870	9870	9870	8434
183	20231220	152900	646435420	9860	9860	9860	9860	0
184	20231220	152800	646435420	9860	9860	9860	9860	0
185	20231220	152700	646435420	9860	9860	9860	9860	0
186	20231220	152600	646435420	9860	9860	9860	9860	0
187	20231220	152500	646435420	9860	9860	9860	9860	0
188	20231220	152400	646435420	9860	9860	9860	9860	0
189	20231220	152300	646435420	9860	9860	9860	9860	0
190	20231220	152200	646435420	9860	9860	9860	9860	0
191	20231220	152100	646435420	9860	9860	9860	9860	0
192	20231220	152000	646435420	9860	9860	9860	9860	0
193	20231220	151900	646435420	9860	9860	9860	9860	2
194	20231220	151800	646415700	9860	9860	9860	9860	1
195	20231220	151700	646405840	9850	9850	9850	9840	179
196	20231220	151600	644643340	9860	9860	9860	9840	96
197	20231220	151500	643696860	9860	9850	9860	9850	622
198	20231220	151400	637566280	9850	9840	9850	9840	274
199	20231220	151300	634870110	9830	9830	9830	9830	0
200	20231220	151200	634870110	9830	9830	9830	9830	0
201	20231220	151100	634870110	9830	9830	9830	9830	29
202	20231220	151000	634585040	9830	9830	9830	9830	34
203	20231220	150900	634250820	9840	9840	9840	9840	239
204	20231220	150800	631899060	9840	9840	9840	9840	182
205	20231220	150700	630108180	9840	9840	9840	9840	180
206	20231220	150600	628336980	9840	9840	9840	9840	179
207	20231220	150500	626575620	9840	9830	9840	9830	239
208	20231220	150400	624226240	9830	9830	9830	9830	15
209	20231220	150300	624078790	9840	9840	9840	9840	1
210	20231220	150200	624068950	9830	9840	9840	9830	79
211	20231220	150100	623292180	9850	9850	9850	9850	0
212	20231220	150000	623292180	9850	9850	9850	9850	4
213	20231220	145900	623252780	9820	9820	9820	9820	0
214	20231220	145800	623252780	9820	9820	9820	9820	123
215	20231220	145700	622044920	9850	9850	9850	9850	1
216	20231220	145600	622035070	9820	9820	9820	9820	116
217	20231220	145500	620895950	9850	9850	9850	9850	1039
218	20231220	145400	610661800	9820	9820	9820	9820	0
219	20231220	145300	610661800	9820	9820	9820	9820	0
220	20231220	145200	610661800	9820	9820	9820	9820	0
221	20231220	145100	610661800	9820	9820	9820	9820	0
222	20231220	145000	610661800	9820	9820	9820	9820	10
223	20231220	144900	610563600	9820	9820	9820	9820	0
224	20231220	144800	610563600	9820	9820	9820	9820	8
225	20231220	144700	610485040	9820	9830	9830	9820	1055
226	20231220	144600	600120240	9840	9830	9840	9830	439
227	20231220	144500	595800610	9830	9830	9830	9830	0
228	20231220	144400	595800610	9830	9830	9830	9830	0
229	20231220	144300	595800610	9830	9830	9830	9830	0
230	20231220	144200	595800610	9830	9840	9840	9830	216
231	20231220	144100	593676320	9840	9840	9840	9840	5
232	20231220	144000	593627120	9840	9840	9840	9840	0
233	20231220	143900	593627120	9840	9840	9840	9840	150
234	20231220	143800	592151120	9840	9840	9840	9840	1
235	20231220	143700	592141280	9850	9850	9850	9850	1
236	20231220	143600	592131430	9850	9850	9850	9850	5
237	20231220	143500	592082180	9850	9850	9850	9850	0
238	20231220	143400	592082180	9850	9840	9850	9840	2
239	20231220	143300	592062490	9840	9840	9840	9840	26
240	20231220	143200	591806650	9840	9840	9840	9840	0
241	20231220	143100	591806650	9840	9840	9840	9840	1
242	20231220	143000	591796810	9840	9840	9840	9840	11
243	20231220	142900	591688570	9860	9860	9860	9860	1
244	20231220	142800	591678710	9860	9860	9860	9860	8
245	20231220	142700	591599830	9860	9860	9860	9860	100
246	20231220	142600	590613830	9860	9860	9860	9860	1
247	20231220	142500	590603970	9860	9860	9860	9860	0
248	20231220	142400	590603970	9860	9860	9860	9860	1
249	20231220	142300	590594110	9860	9850	9860	9850	300
250	20231220	142200	587636610	9860	9860	9860	9860	250
251	20231220	142100	585171610	9850	9850	9850	9850	35
252	20231220	142000	584826860	9860	9860	9860	9860	61
253	20231220	141900	584225400	9850	9850	9850	9850	0
254	20231220	141800	584225400	9850	9850	9850	9850	0
255	20231220	141700	584225400	9850	9850	9850	9850	120
256	20231220	141600	583043400	9850	9850	9850	9850	2
257	20231220	141500	583023700	9830	9830	9830	9830	0
258	20231220	141400	583023700	9830	9850	9850	9830	1001
259	20231220	141300	573183850	9850	9850	9850	9850	5
260	20231220	141200	573134600	9850	9850	9850	9850	0
261	20231220	141100	573134600	9850	9850	9850	9850	1
262	20231220	141000	573124750	9850	9850	9850	9850	2
263	20231220	140900	573105050	9830	9830	9830	9830	1
264	20231220	140800	573095220	9850	9830	9850	9830	2
265	20231220	140700	573075540	9840	9840	9840	9840	0
266	20231220	140600	573075540	9840	9840	9840	9840	151
267	20231220	140500	571589700	9850	9850	9850	9850	0
268	20231220	140400	571589700	9850	9850	9850	9850	20
269	20231220	140300	571392700	9850	9850	9850	9850	1
270	20231220	140200	571382850	9850	9850	9850	9850	0
271	20231220	140100	571382850	9850	9840	9850	9820	122
272	20231220	140000	570183190	9850	9840	9850	9840	2
273	20231220	135900	570163500	9850	9850	9850	9850	2
274	20231220	135800	570143800	9850	9830	9850	9830	11
275	20231220	135700	570035650	9850	9850	9850	9850	0
276	20231220	135600	570035650	9850	9850	9850	9850	2
277	20231220	135500	570015950	9850	9850	9850	9850	0
278	20231220	135400	570015950	9850	9830	9850	9830	1749
279	20231220	135300	552792030	9840	9840	9840	9840	2
280	20231220	135200	552772350	9840	9840	9840	9840	100
281	20231220	135100	551788350	9830	9830	9830	9830	0
282	20231220	135000	551788350	9830	9830	9830	9830	10
283	20231220	134900	551690050	9830	9830	9830	9830	0
284	20231220	134800	551690050	9830	9830	9830	9830	0
285	20231220	134700	551690050	9830	9830	9830	9830	0
286	20231220	134600	551690050	9830	9830	9830	9830	0
287	20231220	134500	551690050	9830	9830	9830	9830	5
288	20231220	134400	551640900	9830	9830	9830	9830	0
289	20231220	134300	551640900	9830	9830	9830	9830	0
290	20231220	134200	551640900	9830	9830	9830	9830	250
291	20231220	134100	549183400	9830	9830	9830	9830	75
292	20231220	134000	548446150	9840	9840	9840	9840	1
293	20231220	133900	548436310	9840	9840	9840	9840	0
294	20231220	133800	548436310	9840	9840	9840	9840	301
295	20231220	133700	545474470	9840	9840	9840	9840	0
296	20231220	133600	545474470	9840	9840	9840	9840	283
297	20231220	133500	542689750	9840	9840	9840	9840	1
298	20231220	133400	542679910	9840	9840	9840	9840	5
299	20231220	133300	542630710	9840	9840	9840	9840	0
300	20231220	133200	542630710	9840	9830	9840	9830	187
301	20231220	133100	540792380	9840	9840	9840	9840	0
302	20231220	133000	540792380	9840	9840	9840	9840	1
303	20231220	132900	540782540	9840	9840	9840	9840	0
304	20231220	132800	540782540	9840	9840	9840	9840	0
305	20231220	132700	540782540	9840	9840	9840	9840	24
306	20231220	132600	540546380	9850	9850	9850	9850	10
307	20231220	132500	540447880	9830	9830	9830	9830	0
308	20231220	132400	540447880	9830	9830	9830	9830	55
309	20231220	132300	539907230	9830	9830	9830	9830	0
310	20231220	132200	539907230	9830	9840	9840	9830	500
311	20231220	132100	534989830	9840	9840	9840	9840	2
312	20231220	132000	534970150	9850	9850	9850	9850	22
313	20231220	131900	534753450	9850	9850	9850	9850	1
314	20231220	131800	534743600	9850	9850	9850	9850	0
315	20231220	131700	534743600	9850	9850	9850	9850	151
316	20231220	131600	533256250	9850	9850	9850	9850	0
317	20231220	131500	533256250	9850	9850	9850	9850	0
318	20231220	131400	533256250	9850	9850	9850	9850	3
319	20231220	131300	533226700	9850	9850	9850	9850	0
320	20231220	131200	533226700	9850	9850	9850	9850	4
321	20231220	131100	533187300	9850	9850	9850	9850	7
322	20231220	131000	533118350	9850	9850	9850	9850	26
323	20231220	130900	532862250	9850	9850	9850	9850	85
324	20231220	130800	532025000	9860	9860	9860	9860	70
325	20231220	130700	531334800	9850	9850	9850	9850	0
326	20231220	130600	531334800	9850	9850	9850	9850	0
327	20231220	130500	531334800	9850	9850	9850	9850	20
328	20231220	130400	531137800	9840	9840	9840	9840	0
329	20231220	130300	531137800	9840	9840	9840	9840	300
330	20231220	130200	528185800	9840	9840	9840	9840	0
331	20231220	130100	528185800	9840	9860	9860	9840	50
332	20231220	130000	527693400	9860	9850	9860	9850	1053
333	20231220	125900	517321100	9860	9860	9860	9860	335
334	20231220	125800	514018000	9870	9870	9870	9870	313
335	20231220	125700	510928690	9870	9870	9870	9870	2
336	20231220	125600	510908950	9870	9870	9870	9870	11
337	20231220	125500	510800380	9870	9870	9870	9870	46
338	20231220	125400	510346360	9860	9860	9860	9860	10
339	20231220	125300	510247760	9860	9880	9880	9860	501
340	20231220	125200	505297900	9880	9870	9880	9870	1000
341	20231220	125100	495425180	9860	9860	9870	9860	29
342	20231220	125000	495139040	9870	9870	9870	9870	1
343	20231220	124900	495129170	9850	9850	9850	9850	0
344	20231220	124800	495129170	9850	9850	9850	9850	0
345	20231220	124700	495129170	9850	9850	9850	9850	1
346	20231220	124600	495119320	9850	9850	9850	9850	60
347	20231220	124500	494528320	9860	9860	9860	9860	0
348	20231220	124400	494528320	9860	9860	9860	9860	3
349	20231220	124300	494498740	9860	9860	9860	9840	746
350	20231220	124200	487147160	9870	9870	9870	9870	0
351	20231220	124100	487147160	9870	9870	9870	9870	1
352	20231220	124000	487137290	9870	9880	9880	9870	449
353	20231220	123900	482704160	9880	9880	9880	9880	1
354	20231220	123800	482694280	9880	9880	9880	9880	0
355	20231220	123700	482694280	9880	9880	9880	9880	0
356	20231220	123600	482694280	9880	9880	9880	9880	1
357	20231220	123500	482684400	9870	9870	9870	9870	1
358	20231220	123400	482674530	9880	9880	9880	9880	800
359	20231220	123300	474770530	9890	9890	9890	9890	1
360	20231220	123200	474760640	9880	9890	9890	9880	23
361	20231220	123100	474533390	9890	9880	9890	9880	99
362	20231220	123000	473555150	9880	9880	9880	9880	41
363	20231220	122900	473150070	9880	9880	9890	9880	2097
364	20231220	122800	452431670	9880	9880	9880	9880	1
365	20231220	122700	452421790	9870	9870	9870	9870	882
366	20231220	122600	443716450	9870	9870	9870	9870	1752
367	20231220	122500	426424210	9860	9860	9860	9860	984
368	20231220	122400	416721970	9850	9850	9850	9850	10
369	20231220	122300	416623470	9850	9860	9860	9850	9
370	20231220	122200	416534810	9860	9860	9860	9860	0
371	20231220	122100	416534810	9860	9860	9860	9860	160
372	20231220	122000	414957210	9850	9850	9850	9850	0
373	20231220	121900	414957210	9850	9850	9850	9850	15
374	20231220	121800	414809460	9860	9850	9860	9850	2
375	20231220	121700	414789750	9860	9860	9860	9860	0
376	20231220	121600	414789750	9860	9860	9860	9860	0
377	20231220	121500	414789750	9860	9860	9860	9860	1
378	20231220	121400	414779890	9860	9860	9860	9860	16
379	20231220	121300	414622130	9860	9860	9860	9860	6
380	20231220	121200	414562970	9850	9850	9850	9850	0
381	20231220	121100	414562970	9850	9850	9850	9850	0
382	20231220	121000	414562970	9850	9850	9850	9850	101
383	20231220	120900	413568120	9860	9860	9860	9860	200
384	20231220	120800	411596120	9860	9860	9860	9860	10
385	20231220	120700	411497520	9850	9850	9850	9850	0
386	20231220	120600	411497520	9850	9850	9850	9850	1
387	20231220	120500	411487670	9850	9860	9860	9850	330
388	20231220	120400	408235550	9850	9850	9850	9850	484
389	20231220	120300	403468150	9850	9850	9850	9850	585
390	20231220	120200	397705900	9850	9850	9850	9850	11
391	20231220	120100	397597550	9850	9850	9850	9850	3
392	20231220	120000	397568000	9850	9850	9850	9850	1
393	20231220	115900	397558150	9850	9840	9850	9840	446
394	20231220	115800	393169490	9840	9840	9840	9840	0
395	20231220	115700	393169490	9840	9840	9840	9840	70
396	20231220	115600	392480690	9840	9840	9840	9840	0
397	20231220	115500	392480690	9840	9840	9840	9840	486
398	20231220	115400	387698450	9850	9840	9850	9840	12
399	20231220	115300	387580260	9850	9850	9850	9850	0
400	20231220	115200	387580260	9850	9850	9850	9850	1117
401	20231220	115100	376577810	9860	9860	9860	9860	1
402	20231220	115000	376567950	9860	9860	9860	9860	2
403	20231220	114900	376548230	9860	9860	9860	9860	0
404	20231220	114800	376548230	9860	9870	9870	9860	18
405	20231220	114700	376370740	9860	9860	9860	9860	1001
406	20231220	114600	366500880	9850	9850	9850	9850	623
407	20231220	114500	360364330	9850	9850	9850	9850	101
408	20231220	114400	359369480	9850	9850	9850	9850	1
409	20231220	114300	359359630	9840	9840	9840	9840	1
410	20231220	114200	359349790	9840	9840	9840	9840	3
411	20231220	114100	359320270	9840	9840	9840	9840	0
412	20231220	114000	359320270	9840	9840	9840	9840	11
413	20231220	113900	359212030	9840	9840	9840	9840	0
414	20231220	113800	359212030	9840	9850	9850	9840	311
415	20231220	113700	356151780	9850	9850	9850	9850	7
416	20231220	113600	356082830	9850	9850	9850	9850	1
417	20231220	113500	356072980	9850	9850	9850	9850	1
418	20231220	113400	356063130	9850	9850	9850	9850	0
419	20231220	113300	356063130	9850	9850	9850	9850	111
420	20231220	113200	354969780	9850	9850	9850	9850	0
421	20231220	113100	354969780	9850	9850	9850	9850	1
422	20231220	113000	354959930	9840	9830	9840	9830	2395
423	20231220	112900	331393230	9830	9810	9830	9800	1609
424	20231220	112800	315623870	9800	9800	9800	9800	0
425	20231220	112700	315623870	9800	9800	9800	9800	0
426	20231220	112600	315623870	9800	9810	9810	9800	999
427	20231220	112500	305826310	9820	9820	9820	9820	100
428	20231220	112400	304844310	9810	9810	9810	9810	454
429	20231220	112300	300390570	9820	9820	9820	9820	0
430	20231220	112200	300390570	9820	9820	9820	9820	24
431	20231220	112100	300154890	9820	9820	9820	9820	0
432	20231220	112000	300154890	9820	9820	9820	9820	575
433	20231220	111900	294508390	9820	9820	9820	9820	1
434	20231220	111800	294498570	9820	9820	9820	9820	310
435	20231220	111700	291454370	9820	9820	9820	9820	102
436	20231220	111600	290452730	9830	9830	9830	9830	2
437	20231220	111500	290433070	9830	9830	9830	9830	17
438	20231220	111400	290265960	9840	9840	9840	9840	5
439	20231220	111300	290216760	9820	9820	9820	9820	0
440	20231220	111200	290216760	9820	9820	9820	9820	10
441	20231220	111100	290118560	9820	9820	9820	9820	0
442	20231220	111000	290118560	9820	9820	9820	9820	20
443	20231220	110900	289922160	9840	9840	9840	9840	11
444	20231220	110800	289813920	9840	9840	9840	9840	1
445	20231220	110700	289804080	9820	9820	9820	9820	0
446	20231220	110600	289804080	9820	9820	9820	9820	64
447	20231220	110500	289175600	9820	9810	9820	9810	180
448	20231220	110400	287408200	9820	9830	9830	9820	860
449	20231220	110300	278962740	9830	9830	9830	9830	30
450	20231220	110200	278667840	9830	9830	9830	9830	0
451	20231220	110100	278667840	9830	9830	9830	9830	0
452	20231220	110000	278667840	9830	9830	9830	9830	0
453	20231220	105900	278667840	9830	9830	9830	9830	0
454	20231220	105800	278667840	9830	9840	9840	9830	1017
455	20231220	105700	268670560	9840	9840	9840	9840	43
456	20231220	105600	268247440	9840	9840	9840	9840	44
457	20231220	105500	267814480	9840	9830	9840	9830	2
458	20231220	105400	267794810	9840	9830	9840	9830	427
459	20231220	105300	263593180	9830	9830	9830	9830	226
460	20231220	105200	261371600	9830	9840	9840	9830	25
461	20231220	105100	261125700	9840	9840	9840	9840	50
462	20231220	105000	260633700	9840	9840	9840	9840	109
463	20231220	104900	259561140	9830	9830	9830	9830	11
464	20231220	104800	259453010	9830	9830	9830	9830	10
465	20231220	104700	259354710	9840	9840	9840	9840	405
466	20231220	104600	255369510	9850	9850	9850	9850	0
467	20231220	104500	255369510	9850	9850	9850	9850	137
468	20231220	104400	254020060	9860	9860	9860	9860	100
469	20231220	104300	253034060	9860	9860	9860	9860	3
470	20231220	104200	253004480	9860	9860	9860	9860	2
471	20231220	104100	252984760	9850	9850	9850	9850	0
472	20231220	104000	252984760	9850	9850	9850	9850	10
473	20231220	103900	252886260	9850	9850	9850	9850	0
474	20231220	103800	252886260	9850	9850	9850	9850	50
475	20231220	103700	252393760	9850	9850	9850	9850	10
476	20231220	103600	252295260	9860	9860	9860	9860	7
477	20231220	103500	252226240	9850	9850	9850	9850	0
478	20231220	103400	252226240	9850	9840	9850	9840	95
479	20231220	103300	251290500	9850	9850	9850	9850	26
480	20231220	103200	251034400	9850	9850	9850	9850	31
481	20231220	103100	250729050	9850	9860	9860	9850	44
482	20231220	103000	250295220	9860	9860	9860	9860	0
483	20231220	102900	250295220	9860	9870	9870	9860	6
484	20231220	102800	250236040	9870	9840	9870	9840	3635
485	20231220	102700	214405210	9820	9820	9820	9820	0
486	20231220	102600	214405210	9820	9820	9820	9820	0
487	20231220	102500	214405210	9820	9820	9820	9820	0
488	20231220	102400	214405210	9820	9840	9840	9820	420
489	20231220	102300	210272430	9840	9840	9840	9840	0
490	20231220	102200	210272430	9840	9840	9840	9840	10
491	20231220	102100	210174030	9840	9840	9840	9840	0
492	20231220	102000	210174030	9840	9840	9840	9840	30
493	20231220	101900	209878830	9840	9840	9840	9840	0
494	20231220	101800	209878830	9840	9840	9840	9840	0
495	20231220	101700	209878830	9840	9840	9840	9840	100
496	20231220	101600	208894830	9840	9840	9840	9840	0
497	20231220	101500	208894830	9840	9830	9840	9780	3022
498	20231220	101400	179269030	9830	9830	9830	9830	74
499	20231220	101300	178541610	9830	9830	9830	9830	44
500	20231220	101200	178109090	9830	9830	9830	9830	11
501	20231220	101100	178000960	9830	9830	9830	9830	0
502	20231220	101000	178000960	9830	9830	9830	9830	20
503	20231220	100900	177804360	9830	9830	9830	9830	0
504	20231220	100800	177804360	9830	9830	9830	9830	0
505	20231220	100700	177804360	9830	9830	9830	9830	50
506	20231220	100600	177312860	9830	9830	9830	9830	0
507	20231220	100500	177312860	9830	9830	9830	9830	1
508	20231220	100400	177303030	9820	9820	9820	9820	1
509	20231220	100300	177293210	9810	9820	9820	9810	315
510	20231220	100200	174202030	9820	9820	9820	9820	0
511	20231220	100100	174202030	9820	9820	9820	9820	10
512	20231220	100000	174103830	9820	9820	9820	9820	1
513	20231220	095900	174094010	9820	9820	9820	9820	0
514	20231220	095800	174094010	9820	9820	9820	9820	0
515	20231220	095700	174094010	9820	9820	9820	9820	0
516	20231220	095600	174094010	9820	9820	9820	9820	5
517	20231220	095500	174044910	9810	9810	9810	9810	0
518	20231220	095400	174044910	9810	9810	9810	9810	0
519	20231220	095300	174044910	9810	9810	9810	9810	0
520	20231220	095200	174044910	9810	9820	9820	9810	642
521	20231220	095100	167745890	9810	9830	9830	9810	742
522	20231220	095000	160460730	9830	9830	9830	9830	0
523	20231220	094900	160460730	9830	9830	9830	9820	1177
524	20231220	094800	148900620	9830	9830	9830	9830	30
525	20231220	094700	148605720	9830	9830	9830	9830	0
526	20231220	094600	148605720	9830	9830	9830	9830	0
527	20231220	094500	148605720	9830	9840	9840	9830	13
528	20231220	094400	148477920	9840	9840	9840	9840	200
529	20231220	094300	146509920	9840	9840	9840	9840	0
530	20231220	094200	146509920	9840	9840	9840	9840	0
531	20231220	094100	146509920	9840	9840	9840	9840	100
532	20231220	094000	145525920	9840	9840	9840	9840	0
533	20231220	093900	145525920	9840	9840	9840	9840	1
534	20231220	093800	145516080	9850	9850	9850	9850	0
535	20231220	093700	145516080	9850	9850	9850	9850	0
536	20231220	093600	145516080	9850	9850	9850	9850	0
537	20231220	093500	145516080	9850	9840	9850	9840	130
538	20231220	093400	144235700	9840	9840	9840	9840	0
539	20231220	093300	144235700	9840	9840	9840	9840	0
540	20231220	093200	144235700	9840	9850	9850	9840	2
541	20231220	093100	144216010	9820	9820	9820	9820	102
542	20231220	093000	143214370	9820	9840	9840	9820	405
543	20231220	092900	139233170	9840	9840	9840	9840	471
544	20231220	092800	134598530	9840	9840	9840	9840	6
545	20231220	092700	134539490	9810	9820	9820	9810	306
546	20231220	092600	131536360	9820	9840	9840	9820	2400
547	20231220	092500	107957710	9850	9850	9850	9850	76
548	20231220	092400	107209110	9850	9850	9850	9850	60
549	20231220	092300	106618110	9850	9850	9850	9840	224
550	20231220	092200	104412160	9850	9850	9850	9850	133
551	20231220	092100	103102110	9850	9850	9850	9850	109
552	20231220	092000	102028460	9860	9860	9860	9860	41
553	20231220	091900	101624200	9860	9860	9870	9860	190
554	20231220	091800	99750250	9860	9860	9860	9860	105
555	20231220	091700	98714950	9860	9860	9860	9860	90
556	20231220	091600	97827550	9860	9860	9870	9860	511
557	20231220	091500	92788740	9860	9850	9870	9850	2566
558	20231220	091400	67498670	9840	9830	9840	9830	410
559	20231220	091300	63465370	9830	9830	9830	9830	240
560	20231220	091200	61106170	9830	9830	9830	9830	1
561	20231220	091100	61096340	9830	9850	9860	9830	630
562	20231220	091000	54886540	9850	9840	9860	9840	2004
563	20231220	090900	35138090	9850	9850	9850	9850	20
564	20231220	090800	34941090	9850	9850	9860	9850	230
565	20231220	090700	32673600	9860	9850	9860	9850	300
566	20231220	090600	29718370	9850	9830	9850	9830	1167
567	20231220	090500	18226930	9840	9840	9840	9840	150
568	20231220	090400	16750930	9840	9810	9840	9810	829
569	20231220	090300	8600430	9810	9810	9810	9810	154
570	20231220	090200	7089690	9780	9780	9780	9780	0
571	20231220	090100	7089690	9780	9780	9780	9780	95
572	20231220	090000	6160590	9780	9810	9810	9780	628