KissMeData/025770/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190800	1897327870	9560	9560	9560	9560	1572
3	20231219	190700	1897327870	9560	9560	9560	9560	0
4	20231219	190600	1897327870	9560	9560	9560	9560	0
5	20231219	190500	1897327870	9560	9560	9560	9560	0
6	20231219	190400	1897327870	9560	9560	9560	9560	0
7	20231219	190300	1897327870	9560	9560	9560	9560	0
8	20231219	190200	1897327870	9560	9560	9560	9560	0
9	20231219	190100	1897327870	9560	9560	9560	9560	0
10	20231219	190000	1897327870	9560	9560	9560	9560	0
11	20231219	185900	1897327870	9560	9560	9560	9560	0
12	20231219	185800	1897327870	9560	9560	9560	9560	0
13	20231219	185700	1897327870	9560	9560	9560	9560	0
14	20231219	185600	1897327870	9560	9560	9560	9560	0
15	20231219	185500	1897327870	9560	9560	9560	9560	0
16	20231219	185400	1897327870	9560	9560	9560	9560	0
17	20231219	185300	1897327870	9560	9560	9560	9560	0
18	20231219	185200	1897327870	9560	9560	9560	9560	0
19	20231219	185100	1897327870	9560	9560	9560	9560	0
20	20231219	185000	1897327870	9560	9560	9560	9560	0
21	20231219	184900	1897327870	9560	9560	9560	9560	0
22	20231219	184800	1897327870	9560	9560	9560	9560	0
23	20231219	184700	1897327870	9560	9560	9560	9560	0
24	20231219	184600	1897327870	9560	9560	9560	9560	0
25	20231219	184500	1897327870	9560	9560	9560	9560	0
26	20231219	184400	1897327870	9560	9560	9560	9560	0
27	20231219	184300	1897327870	9560	9560	9560	9560	0
28	20231219	184200	1897327870	9560	9560	9560	9560	0
29	20231219	184100	1897327870	9560	9560	9560	9560	0
30	20231219	184000	1897327870	9560	9560	9560	9560	0
31	20231219	183900	1897327870	9560	9560	9560	9560	0
32	20231219	183800	1897327870	9560	9560	9560	9560	1572
33	20231219	183700	1897327870	9560	9560	9560	9560	0
34	20231219	183600	1897327870	9560	9560	9560	9560	0
35	20231219	183500	1897327870	9560	9560	9560	9560	0
36	20231219	183400	1897327870	9560	9560	9560	9560	0
37	20231219	183300	1897327870	9560	9560	9560	9560	0
38	20231219	183200	1897327870	9560	9560	9560	9560	0
39	20231219	183100	1897327870	9560	9560	9560	9560	0
40	20231219	183000	1897327870	9560	9560	9560	9560	0
41	20231219	182900	1897327870	9560	9560	9560	9560	0
42	20231219	182800	1897327870	9560	9560	9560	9560	0
43	20231219	182700	1897327870	9560	9560	9560	9560	0
44	20231219	182600	1897327870	9560	9560	9560	9560	0
45	20231219	182500	1897327870	9560	9560	9560	9560	0
46	20231219	182400	1897327870	9560	9560	9560	9560	0
47	20231219	182300	1897327870	9560	9560	9560	9560	0
48	20231219	182200	1897327870	9560	9560	9560	9560	0
49	20231219	182100	1897327870	9560	9560	9560	9560	0
50	20231219	182000	1897327870	9560	9560	9560	9560	0
51	20231219	181900	1897327870	9560	9560	9560	9560	0
52	20231219	181800	1897327870	9560	9560	9560	9560	0
53	20231219	181700	1897327870	9560	9560	9560	9560	0
54	20231219	181600	1897327870	9560	9560	9560	9560	0
55	20231219	181500	1897327870	9560	9560	9560	9560	0
56	20231219	181400	1897327870	9560	9560	9560	9560	0
57	20231219	181300	1897327870	9560	9560	9560	9560	0
58	20231219	181200	1897327870	9560	9560	9560	9560	0
59	20231219	181100	1897327870	9560	9560	9560	9560	0
60	20231219	181000	1897327870	9560	9560	9560	9560	0
61	20231219	180900	1897327870	9560	9560	9560	9560	0
62	20231219	180800	1897327870	9560	9560	9560	9560	1572
63	20231219	180700	1897327870	9560	9560	9560	9560	0
64	20231219	180600	1897327870	9560	9560	9560	9560	0
65	20231219	180500	1897327870	9560	9560	9560	9560	0
66	20231219	180400	1897327870	9560	9560	9560	9560	0
67	20231219	180300	1897327870	9560	9560	9560	9560	0
68	20231219	180200	1897327870	9560	9560	9560	9560	0
69	20231219	180100	1897327870	9560	9560	9560	9560	0
70	20231219	180000	1897327870	9560	9560	9560	9560	0
71	20231219	175900	1897327870	9560	9560	9560	9560	0
72	20231219	175800	1897327870	9560	9560	9560	9560	0
73	20231219	175700	1897327870	9560	9560	9560	9560	0
74	20231219	175600	1897327870	9560	9560	9560	9560	0
75	20231219	175500	1897327870	9560	9560	9560	9560	0
76	20231219	175400	1897327870	9560	9560	9560	9560	0
77	20231219	175300	1897327870	9560	9560	9560	9560	0
78	20231219	175200	1897327870	9560	9560	9560	9560	0
79	20231219	175100	1897327870	9560	9560	9560	9560	0
80	20231219	175000	1897327870	9560	9560	9560	9560	0
81	20231219	174900	1897327870	9560	9560	9560	9560	0
82	20231219	174800	1897327870	9560	9560	9560	9560	0
83	20231219	174700	1897327870	9560	9560	9560	9560	0
84	20231219	174600	1897327870	9560	9560	9560	9560	0
85	20231219	174500	1897327870	9560	9560	9560	9560	0
86	20231219	174400	1897327870	9560	9560	9560	9560	0
87	20231219	174300	1897327870	9560	9560	9560	9560	0
88	20231219	174200	1897327870	9560	9560	9560	9560	0
89	20231219	174100	1897327870	9560	9560	9560	9560	0
90	20231219	174000	1897327870	9560	9560	9560	9560	0
91	20231219	173900	1897327870	9560	9560	9560	9560	0
92	20231219	173800	1897327870	9560	9560	9560	9560	1572
93	20231219	173700	1897327870	9560	9560	9560	9560	0
94	20231219	173600	1897327870	9560	9560	9560	9560	0
95	20231219	173500	1897327870	9560	9560	9560	9560	0
96	20231219	173400	1897327870	9560	9560	9560	9560	0
97	20231219	173300	1897327870	9560	9560	9560	9560	0
98	20231219	173200	1897327870	9560	9560	9560	9560	0
99	20231219	173100	1897327870	9560	9560	9560	9560	0
100	20231219	173000	1897327870	9560	9560	9560	9560	0
101	20231219	172900	1897327870	9560	9560	9560	9560	0
102	20231219	172800	1897327870	9560	9560	9560	9560	0
103	20231219	172700	1897327870	9560	9560	9560	9560	0
104	20231219	172600	1897327870	9560	9560	9560	9560	0
105	20231219	172500	1897327870	9560	9560	9560	9560	0
106	20231219	172400	1897327870	9560	9560	9560	9560	0
107	20231219	172300	1897327870	9560	9560	9560	9560	0
108	20231219	172200	1897327870	9560	9560	9560	9560	0
109	20231219	172100	1897327870	9560	9560	9560	9560	0
110	20231219	172000	1897327870	9560	9560	9560	9560	0
111	20231219	171900	1897327870	9560	9560	9560	9560	0
112	20231219	171800	1897327870	9560	9560	9560	9560	0
113	20231219	171700	1897327870	9560	9560	9560	9560	0
114	20231219	171600	1897327870	9560	9560	9560	9560	0
115	20231219	171500	1897327870	9560	9560	9560	9560	0
116	20231219	171400	1897327870	9560	9560	9560	9560	0
117	20231219	171300	1897327870	9560	9560	9560	9560	0
118	20231219	171200	1897327870	9560	9560	9560	9560	0
119	20231219	171100	1897327870	9560	9560	9560	9560	0
120	20231219	171000	1897327870	9560	9560	9560	9560	0
121	20231219	170900	1897327870	9560	9560	9560	9560	0
122	20231219	170800	1897327870	9560	9560	9560	9560	1572
123	20231219	170700	1897327870	9560	9560	9560	9560	0
124	20231219	170600	1897327870	9560	9560	9560	9560	0
125	20231219	170500	1897327870	9560	9560	9560	9560	0
126	20231219	170400	1897327870	9560	9560	9560	9560	0
127	20231219	170300	1897327870	9560	9560	9560	9560	0
128	20231219	170200	1897327870	9560	9560	9560	9560	0
129	20231219	170100	1897327870	9560	9560	9560	9560	0
130	20231219	170000	1897327870	9560	9560	9560	9560	0
131	20231219	165900	1897327870	9560	9560	9560	9560	0
132	20231219	165800	1897327870	9560	9560	9560	9560	0
133	20231219	165700	1897327870	9560	9560	9560	9560	0
134	20231219	165600	1897327870	9560	9560	9560	9560	0
135	20231219	165500	1897327870	9560	9560	9560	9560	0
136	20231219	165400	1897327870	9560	9560	9560	9560	0
137	20231219	165300	1897327870	9560	9560	9560	9560	0
138	20231219	165200	1897327870	9560	9560	9560	9560	0
139	20231219	165100	1897327870	9560	9560	9560	9560	0
140	20231219	165000	1897327870	9560	9560	9560	9560	0
141	20231219	164900	1897327870	9560	9560	9560	9560	0
142	20231219	164800	1897327870	9560	9560	9560	9560	0
143	20231219	164700	1897327870	9560	9560	9560	9560	0
144	20231219	164600	1897327870	9560	9560	9560	9560	0
145	20231219	164500	1897327870	9560	9560	9560	9560	0
146	20231219	164400	1897327870	9560	9560	9560	9560	0
147	20231219	164300	1897327870	9560	9560	9560	9560	0
148	20231219	164200	1897327870	9560	9560	9560	9560	0
149	20231219	164100	1897327870	9560	9560	9560	9560	0
150	20231219	164000	1897327870	9560	9560	9560	9560	0
151	20231219	163900	1897327870	9560	9560	9560	9560	0
152	20231219	163800	1897327870	9560	9560	9560	9560	1572
153	20231219	163700	1897327870	9560	9560	9560	9560	0
154	20231219	163600	1897327870	9560	9560	9560	9560	0
155	20231219	163500	1897327870	9560	9560	9560	9560	0
156	20231219	163400	1897327870	9560	9560	9560	9560	0
157	20231219	163300	1897327870	9560	9560	9560	9560	0
158	20231219	163200	1897327870	9560	9560	9560	9560	0
159	20231219	163100	1897327870	9560	9560	9560	9560	0
160	20231219	163000	1897327870	9560	9560	9560	9560	0
161	20231219	162900	1897327870	9560	9560	9560	9560	0
162	20231219	162800	1897327870	9560	9560	9560	9560	0
163	20231219	162700	1897327870	9560	9560	9560	9560	0
164	20231219	162600	1897327870	9560	9560	9560	9560	0
165	20231219	162500	1897327870	9560	9560	9560	9560	0
166	20231219	162400	1897327870	9560	9560	9560	9560	0
167	20231219	162300	1897327870	9560	9560	9560	9560	0
168	20231219	162200	1897327870	9560	9560	9560	9560	0
169	20231219	162100	1897327870	9560	9560	9560	9560	0
170	20231219	162000	1897327870	9560	9560	9560	9560	0
171	20231219	161900	1897327870	9560	9560	9560	9560	0
172	20231219	161800	1897327870	9560	9560	9560	9560	0
173	20231219	161700	1897327870	9560	9560	9560	9560	0
174	20231219	161600	1897327870	9560	9560	9560	9560	0
175	20231219	161500	1897327870	9560	9560	9560	9560	0
176	20231219	161400	1897327870	9560	9560	9560	9560	0
177	20231219	161300	1897327870	9560	9560	9560	9560	0
178	20231219	161200	1897327870	9560	9560	9560	9560	0
179	20231219	161100	1897327870	9560	9560	9560	9560	0
180	20231219	161000	1897327870	9560	9560	9560	9560	0
181	20231219	160900	1897327870	9560	9560	9560	9560	0
182	20231219	160800	1897327870	9560	9560	9560	9560	1572
183	20231219	160700	1897327870	9560	9560	9560	9560	0
184	20231219	160600	1897327870	9560	9560	9560	9560	0
185	20231219	160500	1897327870	9560	9560	9560	9560	0
186	20231219	160400	1897327870	9560	9560	9560	9560	0
187	20231219	160300	1897327870	9560	9560	9560	9560	0
188	20231219	160200	1897327870	9560	9560	9560	9560	0
189	20231219	160100	1897327870	9560	9560	9560	9560	0
190	20231219	160000	1897327870	9560	9560	9560	9560	0
191	20231219	155900	1897327870	9560	9560	9560	9560	0
192	20231219	155800	1897327870	9560	9560	9560	9560	0
193	20231219	155700	1897327870	9560	9560	9560	9560	0
194	20231219	155600	1897327870	9560	9560	9560	9560	0
195	20231219	155500	1897327870	9560	9560	9560	9560	0
196	20231219	155400	1897327870	9560	9560	9560	9560	0
197	20231219	155300	1897327870	9560	9560	9560	9560	0
198	20231219	155200	1897327870	9560	9560	9560	9560	0
199	20231219	155100	1897327870	9560	9560	9560	9560	0
200	20231219	155000	1897327870	9560	9560	9560	9560	0
201	20231219	154900	1897327870	9560	9560	9560	9560	0
202	20231219	154800	1897327870	9560	9560	9560	9560	0
203	20231219	154700	1897327870	9560	9560	9560	9560	0
204	20231219	154600	1897327870	9560	9560	9560	9560	0
205	20231219	154500	1897327870	9560	9560	9560	9560	0
206	20231219	154400	1897327870	9560	9560	9560	9560	0
207	20231219	154300	1897327870	9560	9560	9560	9560	0
208	20231219	154200	1897327870	9560	9560	9560	9560	0
209	20231219	154100	1897327870	9560	9560	9560	9560	0
210	20231219	154000	1897327870	9560	9560	9560	9560	0
211	20231219	153900	1897327870	9560	9560	9560	9560	0
212	20231219	153800	1897327870	9560	9560	9560	9560	1572
213	20231219	153700	1897327870	9560	9560	9560	9560	0
214	20231219	153600	1897327870	9560	9560	9560	9560	0
215	20231219	153500	1897327870	9560	9560	9560	9560	0
216	20231219	153400	1897327870	9560	9560	9560	9560	0
217	20231219	153300	1897327870	9560	9560	9560	9560	0
218	20231219	153200	1897327870	9560	9560	9560	9560	0
219	20231219	153100	1897327870	9560	9560	9560	9560	0
220	20231219	153000	1897327870	9560	9560	9560	9560	1572
221	20231219	152900	1882299550	9560	9560	9560	9560	0
222	20231219	152800	1882299550	9560	9560	9560	9560	0
223	20231219	152700	1882299550	9560	9560	9560	9560	0
224	20231219	152600	1882299550	9560	9560	9560	9560	0
225	20231219	152500	1882299550	9560	9560	9560	9560	0
226	20231219	152400	1882299550	9560	9560	9560	9560	0
227	20231219	152300	1882299550	9560	9560	9560	9560	0
228	20231219	152200	1882299550	9560	9560	9560	9560	0
229	20231219	152100	1882299550	9560	9560	9560	9560	0
230	20231219	152000	1882299550	9560	9560	9560	9560	0
231	20231219	151900	1882299550	9560	9570	9570	9560	55
232	20231219	151800	1881773250	9570	9560	9570	9560	676
233	20231219	151700	1875309030	9570	9570	9570	9570	10
234	20231219	151600	1875213330	9570	9570	9570	9570	211
235	20231219	151500	1873194060	9570	9570	9570	9570	103
236	20231219	151400	1872208350	9570	9570	9570	9570	120
237	20231219	151300	1871059950	9570	9570	9570	9570	100
238	20231219	151200	1870102950	9570	9570	9570	9570	120
239	20231219	151100	1868954550	9580	9570	9580	9570	201
240	20231219	151000	1867030570	9570	9580	9580	9570	152
241	20231219	150900	1865574910	9580	9580	9580	9570	530
242	20231219	150800	1860499030	9570	9570	9570	9570	0
243	20231219	150700	1860499030	9570	9580	9580	9570	274
244	20231219	150600	1857876750	9580	9570	9580	9570	70
245	20231219	150500	1857206250	9570	9570	9570	9570	100
246	20231219	150400	1856249250	9570	9570	9570	9570	50
247	20231219	150300	1855770750	9570	9570	9570	9570	0
248	20231219	150200	1855770750	9570	9570	9570	9570	148
249	20231219	150100	1854354390	9560	9560	9560	9560	0
250	20231219	150000	1854354390	9560	9570	9570	9560	21
251	20231219	145900	1854153430	9570	9570	9570	9570	477
252	20231219	145800	1849588540	9580	9580	9580	9580	1
253	20231219	145700	1849578960	9580	9580	9580	9580	148
254	20231219	145600	1848161120	9580	9580	9580	9580	111
255	20231219	145500	1847097740	9580	9580	9580	9570	196
256	20231219	145400	1845220070	9580	9580	9590	9580	413
257	20231219	145300	1841263520	9580	9580	9580	9580	0
258	20231219	145200	1841263520	9580	9580	9580	9580	5
259	20231219	145100	1841215620	9580	9580	9580	9580	1
260	20231219	145000	1841206040	9570	9570	9570	9570	150
261	20231219	144900	1839770540	9570	9570	9570	9570	1
262	20231219	144800	1839760970	9560	9570	9570	9560	9
263	20231219	144700	1839674880	9570	9560	9570	9560	279
264	20231219	144600	1837005350	9570	9570	9570	9570	36
265	20231219	144500	1836660830	9550	9550	9550	9550	44
266	20231219	144400	1836240630	9550	9550	9550	9550	5
267	20231219	144300	1836192880	9550	9550	9550	9550	10
268	20231219	144200	1836097380	9550	9550	9550	9550	5
269	20231219	144100	1836049630	9550	9550	9550	9550	0
270	20231219	144000	1836049630	9550	9560	9560	9550	191
271	20231219	143900	1834224000	9570	9570	9570	9570	0
272	20231219	143800	1834224000	9570	9570	9570	9570	30
273	20231219	143700	1833936900	9560	9550	9560	9550	248
274	20231219	143600	1831566360	9550	9550	9550	9550	348
275	20231219	143500	1828242960	9550	9550	9550	9550	94
276	20231219	143400	1827345260	9570	9570	9570	9570	128
277	20231219	143300	1826120300	9550	9570	9570	9550	83
278	20231219	143200	1825326090	9560	9560	9560	9560	675
279	20231219	143100	1818873090	9560	9560	9560	9540	250
280	20231219	143000	1816485970	9560	9550	9560	9540	34
281	20231219	142900	1816161300	9560	9560	9560	9560	1
282	20231219	142800	1816151740	9540	9540	9540	9540	182
283	20231219	142700	1814415460	9540	9560	9560	9540	3000
284	20231219	142600	1785751880	9560	9570	9570	9560	6
285	20231219	142500	1785694510	9570	9570	9570	9570	211
286	20231219	142400	1783675240	9570	9570	9570	9570	20
287	20231219	142300	1783483840	9570	9570	9570	9570	171
288	20231219	142200	1781847370	9570	9570	9570	9570	1
289	20231219	142100	1781837800	9570	9570	9570	9570	50
290	20231219	142000	1781359300	9570	9570	9570	9570	41
291	20231219	141900	1780966930	9570	9570	9570	9570	33
292	20231219	141800	1780651120	9570	9570	9570	9570	1
293	20231219	141700	1780641550	9570	9570	9570	9570	239
294	20231219	141600	1778354320	9570	9570	9570	9570	65
295	20231219	141500	1777732270	9570	9570	9570	9570	0
296	20231219	141400	1777732270	9570	9570	9570	9570	0
297	20231219	141300	1777732270	9570	9570	9570	9570	22
298	20231219	141200	1777521730	9570	9570	9570	9570	101
299	20231219	141100	1776555160	9560	9560	9560	9560	20
300	20231219	141000	1776363960	9570	9570	9570	9570	0
301	20231219	140900	1776363960	9570	9570	9570	9570	167
302	20231219	140800	1774765770	9580	9580	9580	9580	125
303	20231219	140700	1773568270	9570	9570	9570	9570	0
304	20231219	140600	1773568270	9570	9570	9570	9570	180
305	20231219	140500	1771845670	9560	9560	9570	9560	126
306	20231219	140400	1770640410	9560	9560	9560	9560	121
307	20231219	140300	1769483650	9560	9570	9570	9560	126
308	20231219	140200	1768278870	9570	9570	9570	9560	968
309	20231219	140100	1759016840	9570	9570	9580	9570	14
310	20231219	140000	1758882850	9580	9580	9580	9580	6
311	20231219	135900	1758825370	9580	9580	9580	9570	969
312	20231219	135800	1749542360	9590	9590	9590	9590	0
313	20231219	135700	1749542360	9590	9580	9590	9580	12
314	20231219	135600	1749427390	9590	9590	9590	9590	0
315	20231219	135500	1749427390	9590	9590	9590	9590	357
316	20231219	135400	1746003760	9590	9590	9590	9590	5
317	20231219	135300	1745955810	9590	9590	9590	9590	150
318	20231219	135200	1744517310	9590	9590	9590	9590	135
319	20231219	135100	1743222660	9590	9590	9590	9590	230
320	20231219	135000	1741016960	9600	9600	9600	9600	0
321	20231219	134900	1741016960	9600	9600	9600	9590	39
322	20231219	134800	1740642620	9600	9600	9600	9600	10
323	20231219	134700	1740546620	9600	9600	9600	9600	10
324	20231219	134600	1740450620	9590	9590	9590	9590	10
325	20231219	134500	1740354720	9600	9600	9600	9600	2
326	20231219	134400	1740335520	9590	9600	9600	9590	344
327	20231219	134300	1737033160	9600	9600	9600	9600	30
328	20231219	134200	1736745160	9600	9610	9610	9600	254
329	20231219	134100	1734305470	9610	9610	9610	9610	364
330	20231219	134000	1730807430	9620	9620	9620	9620	1
331	20231219	133900	1730797810	9610	9610	9620	9610	888
332	20231219	133800	1722263130	9620	9620	9630	9620	1173
333	20231219	133700	1710978770	9630	9630	9630	9630	424
334	20231219	133600	1706895650	9630	9640	9640	9630	22
335	20231219	133500	1706683770	9630	9650	9650	9630	953
336	20231219	133400	1697496620	9650	9650	9660	9650	342
337	20231219	133300	1694195810	9640	9660	9670	9640	2696
338	20231219	133200	1668183770	9650	9660	9680	9640	1093
339	20231219	133100	1657636440	9680	9610	9680	9610	2699
340	20231219	133000	1631610390	9610	9610	9610	9610	4
341	20231219	132900	1631571950	9610	9610	9610	9610	0
342	20231219	132800	1631571950	9610	9610	9610	9610	0
343	20231219	132700	1631571950	9610	9600	9610	9600	299
344	20231219	132600	1628701540	9600	9610	9610	9600	316
345	20231219	132500	1625667420	9610	9620	9620	9600	126
346	20231219	132400	1624456640	9620	9630	9630	9620	49
347	20231219	132300	1623985250	9620	9620	9620	9620	14
348	20231219	132200	1623850570	9620	9620	9620	9620	1
349	20231219	132100	1623840950	9630	9610	9630	9610	961
350	20231219	132000	1614605560	9600	9610	9610	9600	12
351	20231219	131900	1614490330	9610	9610	9610	9610	23
352	20231219	131800	1614269300	9610	9600	9610	9600	28
353	20231219	131700	1614000270	9600	9600	9600	9600	120
354	20231219	131600	1612848270	9580	9610	9610	9580	2335
355	20231219	131500	1590437610	9620	9610	9620	9610	362
356	20231219	131400	1586957790	9630	9630	9630	9610	1574
357	20231219	131300	1571823050	9630	9630	9630	9630	1
358	20231219	131200	1571813420	9630	9630	9630	9630	8
359	20231219	131100	1571736380	9650	9630	9650	9630	196
360	20231219	131000	1569847690	9630	9630	9630	9620	191
361	20231219	130900	1568008870	9630	9640	9640	9630	473
362	20231219	130800	1563451930	9640	9640	9640	9640	11
363	20231219	130700	1563345890	9640	9640	9640	9640	0
364	20231219	130600	1563345890	9640	9640	9640	9640	0
365	20231219	130500	1563345890	9640	9640	9640	9640	0
366	20231219	130400	1563345890	9640	9640	9640	9640	14
367	20231219	130300	1563210930	9640	9640	9640	9640	101
368	20231219	130200	1562237290	9650	9650	9650	9650	0
369	20231219	130100	1562237290	9650	9650	9650	9650	0
370	20231219	130000	1562237290	9650	9650	9650	9650	0
371	20231219	125900	1562237290	9650	9650	9650	9650	0
372	20231219	125800	1562237290	9650	9650	9650	9650	0
373	20231219	125700	1562237290	9650	9650	9650	9650	1
374	20231219	125600	1562227640	9640	9640	9640	9640	340
375	20231219	125500	1558950040	9640	9650	9650	9640	200
376	20231219	125400	1557020160	9650	9650	9650	9650	1
377	20231219	125300	1557010510	9650	9650	9650	9650	200
378	20231219	125200	1555080510	9660	9650	9660	9650	66
379	20231219	125100	1554443090	9650	9650	9650	9650	8
380	20231219	125000	1554365890	9650	9650	9650	9650	1
381	20231219	124900	1554356240	9640	9630	9640	9630	171
382	20231219	124800	1552708800	9630	9630	9630	9630	5
383	20231219	124700	1552660650	9630	9640	9640	9630	283
384	20231219	124600	1549934700	9630	9640	9640	9620	718
385	20231219	124500	1543026570	9630	9630	9630	9630	0
386	20231219	124400	1543026570	9630	9630	9630	9630	0
387	20231219	124300	1543026570	9630	9630	9630	9630	30
388	20231219	124200	1542737670	9630	9630	9630	9630	0
389	20231219	124100	1542737670	9630	9630	9630	9630	16
390	20231219	124000	1542583590	9630	9630	9630	9630	5
391	20231219	123900	1542535440	9630	9630	9630	9620	264
392	20231219	123800	1539994770	9630	9630	9630	9630	10
393	20231219	123700	1539898470	9630	9620	9630	9620	2
394	20231219	123600	1539879220	9620	9620	9630	9620	198
395	20231219	123500	1537973460	9620	9610	9620	9610	412
396	20231219	123400	1534010600	9610	9620	9620	9610	11
397	20231219	123300	1533904880	9610	9610	9610	9610	5
398	20231219	123200	1533856830	9610	9600	9620	9600	102
399	20231219	123100	1532876610	9600	9600	9600	9600	36
400	20231219	123000	1532531010	9620	9610	9620	9600	9
401	20231219	122900	1532444480	9600	9600	9600	9600	54
402	20231219	122800	1531926080	9600	9600	9600	9600	301
403	20231219	122700	1529036480	9600	9590	9600	9590	41
404	20231219	122600	1528642930	9590	9600	9600	9590	455
405	20231219	122500	1524276930	9600	9600	9600	9600	654
406	20231219	122400	1517998530	9600	9600	9600	9600	0
407	20231219	122300	1517998530	9600	9600	9600	9600	29
408	20231219	122200	1517720130	9600	9590	9600	9590	33
409	20231219	122100	1517403340	9590	9590	9590	9590	0
410	20231219	122000	1517403340	9590	9600	9600	9590	347
411	20231219	121900	1514075590	9620	9580	9620	9580	698
412	20231219	121800	1507382970	9580	9580	9580	9580	202
413	20231219	121700	1505447810	9580	9590	9590	9580	10
414	20231219	121600	1505351920	9590	9590	9590	9580	369
415	20231219	121500	1501813510	9590	9590	9590	9590	3
416	20231219	121400	1501784740	9590	9590	9590	9590	0
417	20231219	121300	1501784740	9590	9580	9590	9580	68
418	20231219	121200	1501133270	9590	9590	9590	9590	1
419	20231219	121100	1501123680	9580	9570	9580	9570	149
420	20231219	121000	1499696560	9570	9590	9590	9570	263
421	20231219	120900	1497177380	9580	9590	9590	9580	111
422	20231219	120800	1496113630	9590	9590	9590	9590	133
423	20231219	120700	1494838160	9600	9600	9600	9600	786
424	20231219	120600	1487292560	9600	9600	9600	9600	209
425	20231219	120500	1485286160	9600	9600	9600	9600	0
426	20231219	120400	1485286160	9600	9610	9610	9600	272
427	20231219	120300	1482673640	9610	9610	9610	9610	154
428	20231219	120200	1481193700	9600	9610	9610	9600	283
429	20231219	120100	1478476480	9610	9600	9620	9600	246
430	20231219	120000	1476114480	9600	9630	9630	9600	740
431	20231219	115900	1469002140	9630	9630	9630	9630	171
432	20231219	115800	1467355410	9660	9660	9660	9640	64
433	20231219	115700	1466738210	9640	9650	9650	9640	1728
434	20231219	115600	1450068190	9650	9660	9660	9650	199
435	20231219	115500	1448146710	9660	9650	9660	9650	463
436	20231219	115400	1443678290	9650	9660	9660	9650	578
437	20231219	115300	1438097890	9660	9650	9660	9650	362
438	20231219	115200	1434601990	9660	9680	9680	9660	3552
439	20231219	115100	1400238310	9680	9690	9690	9680	305
440	20231219	115000	1397283790	9680	9680	9680	9680	274
441	20231219	114900	1394631470	9680	9680	9680	9680	1268
442	20231219	114800	1382357230	9690	9690	9690	9690	0
443	20231219	114700	1382357230	9690	9690	9690	9690	23
444	20231219	114600	1382134360	9690	9690	9690	9690	113
445	20231219	114500	1381039390	9690	9690	9690	9690	0
446	20231219	114400	1381039390	9690	9680	9690	9680	60
447	20231219	114300	1380458490	9680	9680	9690	9680	938
448	20231219	114200	1371377650	9690	9680	9690	9680	155
449	20231219	114100	1369877240	9680	9680	9680	9680	4132
450	20231219	114000	1329879480	9690	9690	9700	9690	625
451	20231219	113900	1323823210	9700	9700	9700	9700	1
452	20231219	113800	1323813510	9690	9700	9700	9690	247
453	20231219	113700	1321419680	9690	9700	9700	9690	163
454	20231219	113600	1319839580	9700	9700	9700	9700	13
455	20231219	113500	1319713480	9700	9690	9700	9690	365
456	20231219	113400	1316173600	9690	9700	9700	9690	542
457	20231219	113300	1310918590	9690	9700	9700	9690	56
458	20231219	113200	1310375940	9700	9700	9700	9700	3
459	20231219	113100	1310346840	9700	9690	9700	9690	1211
460	20231219	113000	1298600330	9690	9690	9690	9690	42
461	20231219	112900	1298193350	9690	9690	9690	9680	1874
462	20231219	112800	1280052290	9690	9690	9690	9690	21
463	20231219	112700	1279848800	9690	9690	9690	9690	279
464	20231219	112600	1277145290	9690	9680	9690	9680	401
465	20231219	112500	1273260110	9690	9690	9690	9690	1782
466	20231219	112400	1255992530	9690	9690	9690	9690	502
467	20231219	112300	1251128150	9700	9700	9700	9700	1307
468	20231219	112200	1238450250	9700	9710	9710	9700	1101
469	20231219	112100	1227768940	9710	9710	9710	9710	1061
470	20231219	112000	1217466630	9710	9710	9710	9710	41
471	20231219	111900	1217068520	9720	9710	9720	9710	161
472	20231219	111800	1215504850	9710	9710	9720	9710	127
473	20231219	111700	1214271260	9710	9710	9710	9710	371
474	20231219	111600	1210668850	9720	9720	9720	9720	394
475	20231219	111500	1206839170	9740	9730	9740	9720	208
476	20231219	111400	1204814040	9740	9720	9740	9720	185
477	20231219	111300	1203014920	9720	9730	9730	9720	150
478	20231219	111200	1201555520	9730	9720	9730	9710	559
479	20231219	111100	1196121030	9720	9730	9730	9720	64
480	20231219	111000	1195498850	9730	9730	9730	9730	300
481	20231219	110900	1192579850	9730	9740	9740	9710	83
482	20231219	110800	1191772480	9740	9750	9750	9740	575
483	20231219	110700	1186167110	9750	9710	9750	9710	1100
484	20231219	110600	1175459420	9720	9710	9720	9710	851
485	20231219	110500	1167192410	9710	9720	9730	9710	1420
486	20231219	110400	1153385900	9720	9700	9720	9700	252
487	20231219	110300	1150938780	9690	9700	9700	9690	117
488	20231219	110200	1149804480	9700	9690	9700	9690	385
489	20231219	110100	1146073760	9700	9700	9710	9690	1536
490	20231219	110000	1131170590	9700	9720	9720	9700	743
491	20231219	105900	1123952180	9720	9720	9730	9720	527
492	20231219	105800	1118828020	9720	9720	9720	9710	647
493	20231219	105700	1112542250	9720	9710	9720	9710	799
494	20231219	105600	1104781820	9720	9720	9720	9710	562
495	20231219	105500	1099319980	9720	9720	9720	9700	90
496	20231219	105400	1098445380	9700	9700	9720	9700	179
497	20231219	105300	1096708590	9700	9700	9700	9700	1052
498	20231219	105200	1086504190	9710	9710	9710	9700	963
499	20231219	105100	1077156910	9720	9720	9720	9710	292
500	20231219	105000	1074318840	9730	9720	9730	9710	880
501	20231219	104900	1065764720	9720	9750	9750	9720	1494
502	20231219	104800	1051226130	9740	9680	9740	9680	5075
503	20231219	104700	1001964380	9680	9680	9680	9680	69
504	20231219	104600	1001296460	9680	9670	9680	9670	203
505	20231219	104500	999331920	9680	9680	9690	9680	383
506	20231219	104400	995623410	9690	9670	9690	9670	1005
507	20231219	104300	985899590	9680	9670	9690	9670	755
508	20231219	104200	978592330	9670	9670	9680	9670	637
509	20231219	104100	972432520	9680	9680	9680	9670	2560
510	20231219	104000	947661560	9680	9680	9690	9680	1142
511	20231219	103900	936606970	9690	9700	9700	9690	20
512	20231219	103800	936413080	9700	9680	9700	9680	1522
513	20231219	103700	921675280	9690	9680	9690	9680	357
514	20231219	103600	918216810	9690	9720	9720	9680	2394
515	20231219	103500	895024310	9710	9710	9720	9700	2029
516	20231219	103400	875327910	9720	9740	9770	9680	2073
517	20231219	103300	855191120	9740	9670	9770	9650	4540
518	20231219	103200	811196900	9670	9580	9770	9580	17736
519	20231219	103100	639673270	9570	9570	9570	9570	378
520	20231219	103000	636055810	9590	9580	9590	9570	475
521	20231219	102900	631507400	9570	9570	9570	9570	73
522	20231219	102800	630808790	9570	9560	9570	9560	153
523	20231219	102700	629346100	9560	9560	9560	9560	168
524	20231219	102600	627740020	9560	9570	9580	9560	84
525	20231219	102500	626936930	9570	9570	9570	9570	52
526	20231219	102400	626439290	9580	9570	9580	9560	795
527	20231219	102300	618831320	9580	9580	9580	9580	46
528	20231219	102200	618390640	9580	9590	9590	9580	196
529	20231219	102100	616512000	9590	9590	9590	9590	159
530	20231219	102000	614987190	9590	9570	9590	9570	52
531	20231219	101900	614489530	9570	9590	9610	9570	303
532	20231219	101800	611585480	9610	9610	9620	9590	437
533	20231219	101700	607386310	9620	9570	9620	9570	756
534	20231219	101600	600141830	9560	9570	9570	9560	101
535	20231219	101500	599176260	9560	9570	9570	9560	317
536	20231219	101400	596142580	9570	9570	9570	9570	17
537	20231219	101300	595979890	9580	9570	9580	9570	780
538	20231219	101200	588512910	9580	9580	9580	9580	134
539	20231219	101100	587229190	9600	9600	9600	9580	488
540	20231219	101000	582547640	9610	9590	9610	9590	148
541	20231219	100900	581126730	9590	9630	9630	9590	1109
542	20231219	100800	570474070	9610	9620	9640	9610	2278
543	20231219	100700	548540640	9610	9590	9610	9590	1530
544	20231219	100600	533849570	9600	9590	9600	9590	820
545	20231219	100500	525983630	9590	9580	9590	9580	50
546	20231219	100400	525504430	9590	9580	9590	9570	250
547	20231219	100300	523108690	9580	9560	9580	9560	3665
548	20231219	100200	488005230	9560	9560	9560	9560	10
549	20231219	100100	487909630	9570	9580	9580	9570	1844
550	20231219	100000	470261420	9580	9560	9580	9560	1364
551	20231219	095900	457209700	9540	9540	9570	9540	2709
552	20231219	095800	431347170	9530	9510	9530	9500	3006
553	20231219	095700	402766040	9510	9510	9510	9510	143
554	20231219	095600	401406110	9510	9510	9510	9510	279
555	20231219	095500	398752820	9530	9530	9530	9530	0
556	20231219	095400	398752820	9530	9510	9530	9510	558
557	20231219	095300	393440300	9510	9540	9540	9510	2008
558	20231219	095200	374306470	9540	9550	9560	9530	302
559	20231219	095100	371422270	9550	9550	9570	9550	921
560	20231219	095000	362624960	9560	9570	9570	9560	30
561	20231219	094900	362338060	9560	9560	9560	9560	225
562	20231219	094800	360187060	9560	9560	9560	9560	104
563	20231219	094700	359192820	9560	9560	9570	9560	559
564	20231219	094600	353848160	9570	9560	9570	9560	23
565	20231219	094500	353628160	9570	9560	9570	9560	293
566	20231219	094400	350827060	9550	9550	9550	9550	82
567	20231219	094300	350043960	9550	9550	9560	9540	623
568	20231219	094200	344095430	9550	9560	9560	9550	828
569	20231219	094100	336183970	9560	9550	9580	9550	736
570	20231219	094000	329146040	9550	9520	9550	9520	4251
571	20231219	093900	288565020	9520	9530	9560	9520	1057
572	20231219	093800	278481270	9530	9520	9530	9510	468
573	20231219	093700	274026090	9510	9500	9510	9500	661
574	20231219	093600	267741480	9500	9490	9500	9480	11
575	20231219	093500	267637130	9490	9470	9490	9470	2972
576	20231219	093400	239466000	9480	9480	9480	9480	124
577	20231219	093300	238290480	9490	9480	9490	9480	130
578	20231219	093200	237058030	9490	9510	9510	9490	705
579	20231219	093100	230361350	9500	9460	9510	9460	937
580	20231219	093000	221480760	9450	9460	9460	9450	105
581	20231219	092900	220488410	9450	9450	9460	9450	264
582	20231219	092800	217993110	9450	9450	9450	9450	80
583	20231219	092700	217237110	9450	9460	9460	9450	51
584	20231219	092600	216754660	9450	9490	9490	9450	1501
585	20231219	092500	202545290	9490	9480	9490	9480	121
586	20231219	092400	201397370	9470	9470	9470	9470	0
587	20231219	092300	201397370	9470	9460	9470	9460	153
588	20231219	092200	199949870	9460	9460	9460	9460	74
589	20231219	092100	199249830	9470	9460	9470	9460	369
590	20231219	092000	195756400	9470	9450	9470	9450	796
591	20231219	091900	188225370	9450	9400	9460	9400	859
592	20231219	091800	180138560	9400	9370	9410	9370	671
593	20231219	091700	173840770	9370	9380	9380	9370	80
594	20231219	091600	173090970	9380	9380	9380	9370	653
595	20231219	091500	166966080	9380	9380	9380	9380	654
596	20231219	091400	160831560	9380	9380	9380	9380	0
597	20231219	091300	160831560	9380	9400	9400	9380	447
598	20231219	091200	156635410	9400	9390	9400	9390	86
599	20231219	091100	155827830	9380	9360	9490	9340	414
600	20231219	091000	151940420	9360	9350	9360	9340	774
601	20231219	090900	144696920	9340	9370	9370	9320	2753
602	20231219	090800	118975780	9370	9390	9390	9370	613
603	20231219	090700	113222840	9390	9400	9400	9370	1431
604	20231219	090600	99793800	9400	9400	9400	9390	634
605	20231219	090500	93835610	9410	9460	9460	9380	2622
606	20231219	090400	69133970	9480	9450	9480	9440	917
607	20231219	090300	60475130	9450	9460	9470	9450	771
608	20231219	090200	53183120	9460	9450	9460	9450	356
609	20231219	090100	49817200	9440	9440	9480	9430	1195
610	20231219	090000	38536610	9450	9510	9530	9450	3653