KissMeData/000020/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	183000	810929040	9770	9770	9770	9770	955
3	20231215	182900	810929040	9770	9770	9770	9770	0
4	20231215	182800	810929040	9770	9770	9770	9770	0
5	20231215	182700	810929040	9770	9770	9770	9770	0
6	20231215	182600	810929040	9770	9770	9770	9770	0
7	20231215	182500	810929040	9770	9770	9770	9770	0
8	20231215	182400	810929040	9770	9770	9770	9770	0
9	20231215	182300	810929040	9770	9770	9770	9770	0
10	20231215	182200	810929040	9770	9770	9770	9770	0
11	20231215	182100	810929040	9770	9770	9770	9770	0
12	20231215	182000	810929040	9770	9770	9770	9770	0
13	20231215	181900	810929040	9770	9770	9770	9770	0
14	20231215	181800	810929040	9770	9770	9770	9770	0
15	20231215	181700	810929040	9770	9770	9770	9770	0
16	20231215	181600	810929040	9770	9770	9770	9770	0
17	20231215	181500	810929040	9770	9770	9770	9770	0
18	20231215	181400	810929040	9770	9770	9770	9770	0
19	20231215	181300	810929040	9770	9770	9770	9770	0
20	20231215	181200	810929040	9770	9770	9770	9770	0
21	20231215	181100	810929040	9770	9770	9770	9770	0
22	20231215	181000	810929040	9770	9770	9770	9770	0
23	20231215	180900	810929040	9770	9770	9770	9770	0
24	20231215	180800	810929040	9770	9770	9770	9770	0
25	20231215	180700	810929040	9770	9770	9770	9770	0
26	20231215	180600	810929040	9770	9770	9770	9770	0
27	20231215	180500	810929040	9770	9770	9770	9770	0
28	20231215	180400	810929040	9770	9770	9770	9770	0
29	20231215	180300	810929040	9770	9770	9770	9770	0
30	20231215	180200	810929040	9770	9770	9770	9770	0
31	20231215	180100	810929040	9770	9770	9770	9770	0
32	20231215	180000	810929040	9770	9770	9770	9770	955
33	20231215	175900	810929040	9770	9770	9770	9770	0
34	20231215	175800	810929040	9770	9770	9770	9770	0
35	20231215	175700	810929040	9770	9770	9770	9770	0
36	20231215	175600	810929040	9770	9770	9770	9770	0
37	20231215	175500	810929040	9770	9770	9770	9770	0
38	20231215	175400	810929040	9770	9770	9770	9770	0
39	20231215	175300	810929040	9770	9770	9770	9770	0
40	20231215	175200	810929040	9770	9770	9770	9770	0
41	20231215	175100	810929040	9770	9770	9770	9770	0
42	20231215	175000	810929040	9770	9770	9770	9770	0
43	20231215	174900	810929040	9770	9770	9770	9770	0
44	20231215	174800	810929040	9770	9770	9770	9770	0
45	20231215	174700	810929040	9770	9770	9770	9770	0
46	20231215	174600	810929040	9770	9770	9770	9770	0
47	20231215	174500	810929040	9770	9770	9770	9770	0
48	20231215	174400	810929040	9770	9770	9770	9770	0
49	20231215	174300	810929040	9770	9770	9770	9770	0
50	20231215	174200	810929040	9770	9770	9770	9770	0
51	20231215	174100	810929040	9770	9770	9770	9770	0
52	20231215	174000	810929040	9770	9770	9770	9770	0
53	20231215	173900	810929040	9770	9770	9770	9770	0
54	20231215	173800	810929040	9770	9770	9770	9770	0
55	20231215	173700	810929040	9770	9770	9770	9770	0
56	20231215	173600	810929040	9770	9770	9770	9770	0
57	20231215	173500	810929040	9770	9770	9770	9770	0
58	20231215	173400	810929040	9770	9770	9770	9770	0
59	20231215	173300	810929040	9770	9770	9770	9770	0
60	20231215	173200	810929040	9770	9770	9770	9770	0
61	20231215	173100	810929040	9770	9770	9770	9770	0
62	20231215	173000	810929040	9770	9770	9770	9770	955
63	20231215	172900	810929040	9770	9770	9770	9770	0
64	20231215	172800	810929040	9770	9770	9770	9770	0
65	20231215	172700	810929040	9770	9770	9770	9770	0
66	20231215	172600	810929040	9770	9770	9770	9770	0
67	20231215	172500	810929040	9770	9770	9770	9770	0
68	20231215	172400	810929040	9770	9770	9770	9770	0
69	20231215	172300	810929040	9770	9770	9770	9770	0
70	20231215	172200	810929040	9770	9770	9770	9770	0
71	20231215	172100	810929040	9770	9770	9770	9770	0
72	20231215	172000	810929040	9770	9770	9770	9770	0
73	20231215	171900	810929040	9770	9770	9770	9770	0
74	20231215	171800	810929040	9770	9770	9770	9770	0
75	20231215	171700	810929040	9770	9770	9770	9770	0
76	20231215	171600	810929040	9770	9770	9770	9770	0
77	20231215	171500	810929040	9770	9770	9770	9770	0
78	20231215	171400	810929040	9770	9770	9770	9770	0
79	20231215	171300	810929040	9770	9770	9770	9770	0
80	20231215	171200	810929040	9770	9770	9770	9770	0
81	20231215	171100	810929040	9770	9770	9770	9770	0
82	20231215	171000	810929040	9770	9770	9770	9770	0
83	20231215	170900	810929040	9770	9770	9770	9770	0
84	20231215	170800	810929040	9770	9770	9770	9770	0
85	20231215	170700	810929040	9770	9770	9770	9770	0
86	20231215	170600	810929040	9770	9770	9770	9770	0
87	20231215	170500	810929040	9770	9770	9770	9770	0
88	20231215	170400	810929040	9770	9770	9770	9770	0
89	20231215	170300	810929040	9770	9770	9770	9770	0
90	20231215	170200	810929040	9770	9770	9770	9770	0
91	20231215	170100	810929040	9770	9770	9770	9770	0
92	20231215	170000	810929040	9770	9770	9770	9770	955
93	20231215	165900	810929040	9770	9770	9770	9770	0
94	20231215	165800	810929040	9770	9770	9770	9770	0
95	20231215	165700	810929040	9770	9770	9770	9770	0
96	20231215	165600	810929040	9770	9770	9770	9770	0
97	20231215	165500	810929040	9770	9770	9770	9770	0
98	20231215	165400	810929040	9770	9770	9770	9770	0
99	20231215	165300	810929040	9770	9770	9770	9770	0
100	20231215	165200	810929040	9770	9770	9770	9770	0
101	20231215	165100	810929040	9770	9770	9770	9770	0
102	20231215	165000	810929040	9770	9770	9770	9770	0
103	20231215	164900	810929040	9770	9770	9770	9770	0
104	20231215	164800	810929040	9770	9770	9770	9770	0
105	20231215	164700	810929040	9770	9770	9770	9770	0
106	20231215	164600	810929040	9770	9770	9770	9770	0
107	20231215	164500	810929040	9770	9770	9770	9770	0
108	20231215	164400	810929040	9770	9770	9770	9770	0
109	20231215	164300	810929040	9770	9770	9770	9770	0
110	20231215	164200	810929040	9770	9770	9770	9770	0
111	20231215	164100	810929040	9770	9770	9770	9770	0
112	20231215	164000	810929040	9770	9770	9770	9770	0
113	20231215	163900	810929040	9770	9770	9770	9770	0
114	20231215	163800	810929040	9770	9770	9770	9770	0
115	20231215	163700	810929040	9770	9770	9770	9770	0
116	20231215	163600	810929040	9770	9770	9770	9770	0
117	20231215	163500	810929040	9770	9770	9770	9770	0
118	20231215	163400	810929040	9770	9770	9770	9770	0
119	20231215	163300	810929040	9770	9770	9770	9770	0
120	20231215	163200	810929040	9770	9770	9770	9770	0
121	20231215	163100	810929040	9770	9770	9770	9770	0
122	20231215	163000	810929040	9770	9770	9770	9770	955
123	20231215	162900	810929040	9770	9770	9770	9770	0
124	20231215	162800	810929040	9770	9770	9770	9770	0
125	20231215	162700	810929040	9770	9770	9770	9770	0
126	20231215	162600	810929040	9770	9770	9770	9770	0
127	20231215	162500	810929040	9770	9770	9770	9770	0
128	20231215	162400	810929040	9770	9770	9770	9770	0
129	20231215	162300	810929040	9770	9770	9770	9770	0
130	20231215	162200	810929040	9770	9770	9770	9770	0
131	20231215	162100	810929040	9770	9770	9770	9770	0
132	20231215	162000	810929040	9770	9770	9770	9770	0
133	20231215	161900	810929040	9770	9770	9770	9770	0
134	20231215	161800	810929040	9770	9770	9770	9770	0
135	20231215	161700	810929040	9770	9770	9770	9770	0
136	20231215	161600	810929040	9770	9770	9770	9770	0
137	20231215	161500	810929040	9770	9770	9770	9770	0
138	20231215	161400	810929040	9770	9770	9770	9770	0
139	20231215	161300	810929040	9770	9770	9770	9770	0
140	20231215	161200	810929040	9770	9770	9770	9770	0
141	20231215	161100	810929040	9770	9770	9770	9770	0
142	20231215	161000	810929040	9770	9770	9770	9770	0
143	20231215	160900	810929040	9770	9770	9770	9770	0
144	20231215	160800	810929040	9770	9770	9770	9770	0
145	20231215	160700	810929040	9770	9770	9770	9770	0
146	20231215	160600	810929040	9770	9770	9770	9770	0
147	20231215	160500	810929040	9770	9770	9770	9770	0
148	20231215	160400	810929040	9770	9770	9770	9770	0
149	20231215	160300	810929040	9770	9770	9770	9770	0
150	20231215	160200	810929040	9770	9770	9770	9770	0
151	20231215	160100	810929040	9770	9770	9770	9770	0
152	20231215	160000	810929040	9770	9770	9770	9770	955
153	20231215	155900	810929040	9770	9770	9770	9770	0
154	20231215	155800	810929040	9770	9770	9770	9770	0
155	20231215	155700	810929040	9770	9770	9770	9770	0
156	20231215	155600	810929040	9770	9770	9770	9770	0
157	20231215	155500	810929040	9770	9770	9770	9770	0
158	20231215	155400	810929040	9770	9770	9770	9770	0
159	20231215	155300	810929040	9770	9770	9770	9770	0
160	20231215	155200	810929040	9770	9770	9770	9770	0
161	20231215	155100	810929040	9770	9770	9770	9770	0
162	20231215	155000	810929040	9770	9770	9770	9770	0
163	20231215	154900	810929040	9770	9770	9770	9770	0
164	20231215	154800	810929040	9770	9770	9770	9770	0
165	20231215	154700	810929040	9770	9770	9770	9770	0
166	20231215	154600	810929040	9770	9770	9770	9770	0
167	20231215	154500	810929040	9770	9770	9770	9770	0
168	20231215	154400	810929040	9770	9770	9770	9770	0
169	20231215	154300	810929040	9770	9770	9770	9770	0
170	20231215	154200	810929040	9770	9770	9770	9770	0
171	20231215	154100	810929040	9770	9770	9770	9770	0
172	20231215	154000	810929040	9770	9770	9770	9770	0
173	20231215	153900	810929040	9770	9770	9770	9770	0
174	20231215	153800	810929040	9770	9770	9770	9770	0
175	20231215	153700	810929040	9770	9770	9770	9770	0
176	20231215	153600	810929040	9770	9770	9770	9770	0
177	20231215	153500	810929040	9770	9770	9770	9770	0
178	20231215	153400	810929040	9770	9770	9770	9770	0
179	20231215	153300	810929040	9770	9770	9770	9770	0
180	20231215	153200	810929040	9770	9770	9770	9770	0
181	20231215	153100	810929040	9770	9770	9770	9770	0
182	20231215	153000	810929040	9770	9770	9770	9770	1910
183	20231215	152900	801598690	9770	9770	9770	9770	0
184	20231215	152800	801598690	9770	9770	9770	9770	0
185	20231215	152700	801598690	9770	9770	9770	9770	0
186	20231215	152600	801598690	9770	9770	9770	9770	0
187	20231215	152500	801598690	9770	9770	9770	9770	0
188	20231215	152400	801598690	9770	9770	9770	9770	0
189	20231215	152300	801598690	9770	9770	9770	9770	0
190	20231215	152200	801598690	9770	9770	9770	9770	0
191	20231215	152100	801598690	9770	9770	9770	9770	0
192	20231215	152000	801598690	9770	9770	9770	9770	0
193	20231215	151900	801598690	9770	9780	9790	9770	34
194	20231215	151800	801266480	9790	9790	9790	9740	1157
195	20231215	151700	789989450	9740	9750	9760	9740	2041
196	20231215	151600	770096240	9780	9750	9780	9750	223
197	20231215	151500	767916000	9790	9750	9790	9750	44
198	20231215	151400	767486450	9750	9760	9760	9740	310
199	20231215	151300	764461540	9760	9760	9760	9760	25
200	20231215	151200	764217540	9780	9730	9780	9730	4915
201	20231215	151100	716334650	9730	9730	9730	9730	75
202	20231215	151000	715604900	9730	9730	9740	9730	94
203	20231215	150900	714690070	9730	9730	9740	9730	254
204	20231215	150800	712216960	9740	9740	9740	9730	232
205	20231215	150700	709959460	9740	9760	9770	9740	14542
206	20231215	150600	568218780	9760	9760	9760	9760	1058
207	20231215	150500	557892700	9760	9770	9770	9760	299
208	20231215	150400	554974160	9770	9760	9770	9760	76
209	20231215	150300	554232090	9770	9760	9770	9760	73
210	20231215	150200	553519320	9770	9760	9770	9760	29
211	20231215	150100	553236050	9760	9770	9770	9760	525
212	20231215	150000	548110360	9770	9760	9770	9760	75
213	20231215	145900	547377800	9760	9760	9770	9760	73
214	20231215	145800	546665220	9760	9760	9770	9760	124
215	20231215	145700	545454550	9760	9760	9760	9760	74
216	20231215	145600	544732310	9760	9770	9770	9760	141
217	20231215	145500	543355870	9760	9770	9770	9760	181
218	20231215	145400	541587730	9770	9780	9780	9770	31
219	20231215	145300	541284790	9780	9770	9780	9760	78
220	20231215	145200	540523160	9760	9760	9760	9760	73
221	20231215	145100	539810680	9760	9760	9760	9760	55
222	20231215	145000	539273880	9760	9750	9760	9750	85
223	20231215	144900	538444380	9750	9750	9750	9750	76
224	20231215	144800	537703380	9750	9750	9750	9750	132
225	20231215	144700	536416380	9750	9750	9760	9750	76
226	20231215	144600	535675360	9750	9750	9760	9750	105
227	20231215	144500	534651600	9750	9760	9760	9750	63
228	20231215	144400	534036810	9760	9760	9760	9750	77
229	20231215	144300	533285860	9750	9770	9770	9750	2277
230	20231215	144200	511078340	9770	9760	9770	9750	330
231	20231215	144100	507857180	9760	9750	9760	9750	77
232	20231215	144000	507106360	9750	9750	9750	9750	29
233	20231215	143900	506823610	9750	9750	9750	9750	374
234	20231215	143800	503177110	9750	9750	9750	9750	75
235	20231215	143700	502445860	9750	9750	9750	9750	84
236	20231215	143600	501626860	9750	9740	9750	9740	411
237	20231215	143500	497619710	9740	9750	9750	9740	781
238	20231215	143400	490006140	9750	9750	9750	9750	669
239	20231215	143300	483483390	9750	9750	9750	9750	96
240	20231215	143200	482547390	9750	9750	9760	9750	76
241	20231215	143100	481806330	9750	9750	9750	9750	73
242	20231215	143000	481094580	9750	9750	9750	9750	125
243	20231215	142900	479875830	9750	9760	9760	9750	601
244	20231215	142800	474016070	9760	9760	9760	9760	6
245	20231215	142700	473957510	9750	9760	9760	9750	102
246	20231215	142600	472962970	9750	9750	9750	9750	0
247	20231215	142500	472962970	9750	9750	9750	9750	750
248	20231215	142400	465650470	9750	9750	9750	9750	702
249	20231215	142300	458805970	9760	9760	9760	9760	53
250	20231215	142200	458288690	9760	9760	9760	9760	50
251	20231215	142100	457800690	9760	9760	9760	9760	60
252	20231215	142000	457215090	9760	9760	9760	9760	35
253	20231215	141900	456873490	9760	9760	9760	9760	0
254	20231215	141800	456873490	9760	9760	9760	9760	224
255	20231215	141700	454687250	9770	9770	9770	9770	26
256	20231215	141600	454433230	9760	9760	9760	9760	1
257	20231215	141500	454423470	9760	9760	9760	9760	500
258	20231215	141400	449543470	9760	9760	9760	9760	0
259	20231215	141300	449543470	9760	9760	9760	9760	1
260	20231215	141200	449533710	9760	9760	9760	9760	650
261	20231215	141100	443189710	9760	9760	9770	9760	223
262	20231215	141000	441013130	9770	9770	9770	9770	54
263	20231215	140900	440485550	9770	9770	9770	9770	101
264	20231215	140800	439498780	9770	9770	9770	9770	0
265	20231215	140700	439498780	9770	9770	9770	9770	280
266	20231215	140600	436763180	9770	9770	9770	9770	39
267	20231215	140500	436382150	9770	9770	9770	9770	0
268	20231215	140400	436382150	9770	9770	9770	9770	1
269	20231215	140300	436372380	9780	9780	9780	9780	2
270	20231215	140200	436352820	9770	9770	9770	9770	1
271	20231215	140100	436343050	9770	9770	9770	9770	0
272	20231215	140000	436343050	9770	9770	9770	9770	1
273	20231215	135900	436333280	9790	9780	9790	9780	380
274	20231215	135800	432613550	9770	9770	9770	9770	85
275	20231215	135700	431783100	9760	9760	9760	9760	131
276	20231215	135600	430504540	9770	9770	9770	9770	2
277	20231215	135500	430485000	9770	9770	9770	9770	634
278	20231215	135400	424290820	9780	9780	9780	9780	32
279	20231215	135300	423977860	9780	9770	9780	9770	11
280	20231215	135200	423870290	9780	9770	9780	9770	21
281	20231215	135100	423664980	9770	9770	9770	9770	1
282	20231215	135000	423655210	9780	9780	9780	9780	0
283	20231215	134900	423655210	9780	9780	9780	9780	20
284	20231215	134800	423459610	9780	9780	9780	9780	24
285	20231215	134700	423224890	9780	9780	9780	9780	0
286	20231215	134600	423224890	9780	9780	9780	9780	6
287	20231215	134500	423166210	9790	9770	9790	9770	50
288	20231215	134400	422677690	9770	9770	9770	9770	9
289	20231215	134300	422589760	9770	9770	9770	9770	0
290	20231215	134200	422589760	9770	9790	9790	9770	410
291	20231215	134100	418577980	9780	9780	9780	9780	0
292	20231215	134000	418577980	9780	9790	9790	9780	285
293	20231215	133900	415790660	9780	9780	9780	9780	347
294	20231215	133800	412397000	9790	9790	9790	9790	5
295	20231215	133700	412348050	9780	9780	9780	9780	3
296	20231215	133600	412318710	9790	9790	9790	9790	5
297	20231215	133500	412269760	9790	9790	9790	9790	6
298	20231215	133400	412211020	9790	9790	9790	9790	0
299	20231215	133300	412211020	9790	9790	9790	9790	0
300	20231215	133200	412211020	9790	9790	9790	9790	0
301	20231215	133100	412211020	9790	9790	9790	9790	5
302	20231215	133000	412162070	9810	9810	9810	9810	10
303	20231215	132900	412063970	9810	9810	9810	9810	11
304	20231215	132800	411956060	9780	9780	9780	9780	0
305	20231215	132700	411956060	9780	9780	9780	9780	0
306	20231215	132600	411956060	9780	9780	9780	9780	0
307	20231215	132500	411956060	9780	9780	9780	9780	0
308	20231215	132400	411956060	9780	9780	9780	9780	1
309	20231215	132300	411946280	9770	9800	9800	9770	36
310	20231215	132200	411594350	9790	9790	9790	9790	4
311	20231215	132100	411555190	9780	9780	9780	9780	0
312	20231215	132000	411555190	9780	9780	9780	9770	51
313	20231215	131900	411056810	9780	9800	9800	9780	27
314	20231215	131800	410792530	9810	9810	9810	9810	0
315	20231215	131700	410792530	9810	9810	9810	9810	3
316	20231215	131600	410763100	9780	9780	9780	9780	0
317	20231215	131500	410763100	9780	9780	9780	9780	2
318	20231215	131400	410743540	9760	9760	9760	9760	0
319	20231215	131300	410743540	9760	9790	9790	9760	23
320	20231215	131200	410518910	9790	9790	9800	9790	7
321	20231215	131100	410450350	9810	9810	9810	9810	0
322	20231215	131000	410450350	9810	9810	9810	9810	1
323	20231215	130900	410440540	9790	9790	9790	9790	0
324	20231215	130800	410440540	9790	9790	9790	9790	152
325	20231215	130700	408952460	9750	9780	9790	9740	9929
326	20231215	130600	311998110	9790	9800	9800	9790	1631
327	20231215	130500	296029190	9800	9800	9800	9800	0
328	20231215	130400	296029190	9800	9800	9800	9800	2
329	20231215	130300	296009590	9800	9810	9810	9800	100
330	20231215	130200	295029550	9830	9820	9830	9820	6
331	20231215	130100	294970590	9810	9810	9810	9810	2
332	20231215	130000	294950970	9800	9800	9800	9800	0
333	20231215	125900	294950970	9800	9800	9800	9800	10
334	20231215	125800	294852970	9800	9800	9800	9800	0
335	20231215	125700	294852970	9800	9800	9800	9800	0
336	20231215	125600	294852970	9800	9800	9800	9800	0
337	20231215	125500	294852970	9800	9800	9800	9800	0
338	20231215	125400	294852970	9800	9800	9800	9800	3
339	20231215	125300	294823570	9800	9800	9800	9800	0
340	20231215	125200	294823570	9800	9800	9800	9800	1
341	20231215	125100	294813770	9790	9790	9790	9790	0
342	20231215	125000	294813770	9790	9790	9790	9790	0
343	20231215	124900	294813770	9790	9810	9810	9790	1200
344	20231215	124800	283056310	9830	9830	9830	9830	0
345	20231215	124700	283056310	9830	9830	9830	9830	7
346	20231215	124600	282987500	9830	9830	9830	9830	0
347	20231215	124500	282987500	9830	9830	9830	9830	0
348	20231215	124400	282987500	9830	9830	9830	9830	200
349	20231215	124300	281021500	9830	9830	9830	9830	0
350	20231215	124200	281021500	9830	9830	9830	9830	0
351	20231215	124100	281021500	9830	9830	9830	9830	0
352	20231215	124000	281021500	9830	9830	9830	9830	1
353	20231215	123900	281011670	9830	9830	9830	9830	0
354	20231215	123800	281011670	9830	9830	9830	9830	7
355	20231215	123700	280942860	9830	9830	9830	9830	0
356	20231215	123600	280942860	9830	9830	9830	9830	37
357	20231215	123500	280579150	9820	9820	9820	9820	0
358	20231215	123400	280579150	9820	9820	9820	9820	0
359	20231215	123300	280579150	9820	9820	9820	9820	1
360	20231215	123200	280569330	9820	9820	9820	9820	10
361	20231215	123100	280471130	9800	9800	9800	9800	0
362	20231215	123000	280471130	9800	9810	9810	9800	5
363	20231215	122900	280422090	9800	9800	9800	9800	0
364	20231215	122800	280422090	9800	9800	9800	9800	0
365	20231215	122700	280422090	9800	9800	9800	9800	0
366	20231215	122600	280422090	9800	9800	9800	9800	46
367	20231215	122500	279971290	9800	9800	9800	9800	0
368	20231215	122400	279971290	9800	9800	9800	9800	20
369	20231215	122300	279775290	9800	9800	9800	9800	0
370	20231215	122200	279775290	9800	9800	9800	9800	10
371	20231215	122100	279677290	9800	9800	9800	9800	0
372	20231215	122000	279677290	9800	9800	9800	9800	0
373	20231215	121900	279677290	9800	9800	9800	9800	0
374	20231215	121800	279677290	9800	9800	9800	9800	0
375	20231215	121700	279677290	9800	9800	9800	9800	0
376	20231215	121600	279677290	9800	9800	9800	9800	0
377	20231215	121500	279677290	9800	9800	9800	9800	0
378	20231215	121400	279677290	9800	9830	9830	9800	4
379	20231215	121300	279638000	9830	9830	9830	9830	170
380	20231215	121200	277966900	9830	9830	9830	9830	0
381	20231215	121100	277966900	9830	9830	9830	9830	1
382	20231215	121000	277957070	9800	9800	9800	9800	0
383	20231215	120900	277957070	9800	9800	9800	9800	1
384	20231215	120800	277947270	9800	9800	9800	9800	0
385	20231215	120700	277947270	9800	9800	9800	9800	0
386	20231215	120600	277947270	9800	9800	9800	9800	0
387	20231215	120500	277947270	9800	9800	9800	9800	0
388	20231215	120400	277947270	9800	9800	9800	9800	31
389	20231215	120300	277643470	9790	9790	9790	9790	2
390	20231215	120200	277623890	9800	9800	9800	9800	0
391	20231215	120100	277623890	9800	9800	9800	9800	100
392	20231215	120000	276643890	9790	9790	9790	9790	0
393	20231215	115900	276643890	9790	9790	9790	9790	0
394	20231215	115800	276643890	9790	9800	9800	9790	921
395	20231215	115700	267627100	9790	9790	9790	9790	0
396	20231215	115600	267627100	9790	9810	9810	9790	800
397	20231215	115500	259786960	9810	9810	9810	9810	1
398	20231215	115400	259777150	9820	9820	9820	9820	0
399	20231215	115300	259777150	9820	9820	9820	9820	0
400	20231215	115200	259777150	9820	9820	9820	9820	0
401	20231215	115100	259777150	9820	9820	9820	9820	0
402	20231215	115000	259777150	9820	9820	9820	9820	0
403	20231215	114900	259777150	9820	9820	9820	9820	50
404	20231215	114800	259286150	9800	9800	9800	9800	50
405	20231215	114700	258796150	9800	9810	9810	9800	1000
406	20231215	114600	248989690	9820	9820	9820	9820	0
407	20231215	114500	248989690	9820	9820	9820	9820	0
408	20231215	114400	248989690	9820	9820	9820	9820	0
409	20231215	114300	248989690	9820	9820	9820	9820	0
410	20231215	114200	248989690	9820	9820	9820	9820	19
411	20231215	114100	248803110	9800	9800	9800	9800	0
412	20231215	114000	248803110	9800	9800	9800	9800	2000
413	20231215	113900	229203110	9840	9810	9840	9810	774
414	20231215	113800	221605950	9810	9810	9810	9810	0
415	20231215	113700	221605950	9810	9810	9810	9810	222
416	20231215	113600	219428130	9820	9830	9830	9820	242
417	20231215	113500	217049370	9820	9820	9820	9820	0
418	20231215	113400	217049370	9820	9820	9820	9820	186
419	20231215	113300	215222850	9830	9830	9830	9830	0
420	20231215	113200	215222850	9830	9830	9830	9830	25
421	20231215	113100	214977100	9840	9840	9840	9840	0
422	20231215	113000	214977100	9840	9840	9840	9840	0
423	20231215	112900	214977100	9840	9840	9840	9840	2
424	20231215	112800	214957420	9840	9840	9840	9840	0
425	20231215	112700	214957420	9840	9840	9840	9840	0
426	20231215	112600	214957420	9840	9840	9840	9840	0
427	20231215	112500	214957420	9840	9840	9840	9840	0
428	20231215	112400	214957420	9840	9840	9840	9840	104
429	20231215	112300	213934060	9840	9840	9840	9840	1
430	20231215	112200	213924220	9840	9840	9840	9840	0
431	20231215	112100	213924220	9840	9840	9840	9840	0
432	20231215	112000	213924220	9840	9840	9840	9840	0
433	20231215	111900	213924220	9840	9850	9850	9840	487
434	20231215	111800	209130820	9860	9860	9860	9860	0
435	20231215	111700	209130820	9860	9860	9860	9860	0
436	20231215	111600	209130820	9860	9860	9860	9860	2
437	20231215	111500	209111100	9860	9860	9860	9860	38
438	20231215	111400	208736420	9850	9850	9850	9850	0
439	20231215	111300	208736420	9850	9850	9850	9850	1
440	20231215	111200	208726570	9840	9840	9840	9840	3
441	20231215	111100	208697050	9840	9840	9840	9840	0
442	20231215	111000	208697050	9840	9840	9840	9840	20
443	20231215	110900	208500250	9840	9840	9840	9840	0
444	20231215	110800	208500250	9840	9840	9840	9840	20
445	20231215	110700	208303450	9870	9870	9870	9870	0
446	20231215	110600	208303450	9870	9870	9870	9870	0
447	20231215	110500	208303450	9870	9870	9870	9870	0
448	20231215	110400	208303450	9870	9870	9870	9870	200
449	20231215	110300	206329450	9860	9860	9860	9860	100
450	20231215	110200	205343450	9860	9850	9860	9850	900
451	20231215	110100	196476450	9840	9830	9840	9830	1295
452	20231215	110000	183744490	9830	9810	9830	9810	200
453	20231215	105900	181779750	9800	9800	9800	9800	0
454	20231215	105800	181779750	9800	9800	9800	9800	30
455	20231215	105700	181485750	9800	9800	9800	9800	0
456	20231215	105600	181485750	9800	9800	9800	9800	0
457	20231215	105500	181485750	9800	9800	9800	9800	1
458	20231215	105400	181475950	9810	9810	9810	9800	78
459	20231215	105300	180711490	9810	9810	9810	9810	7
460	20231215	105200	180642820	9810	9810	9810	9810	0
461	20231215	105100	180642820	9810	9810	9810	9810	0
462	20231215	105000	180642820	9810	9810	9810	9810	0
463	20231215	104900	180642820	9810	9810	9810	9810	20
464	20231215	104800	180446620	9820	9820	9820	9820	42
465	20231215	104700	180034180	9810	9810	9810	9810	116
466	20231215	104600	178896220	9820	9820	9820	9820	1
467	20231215	104500	178886400	9800	9800	9800	9800	0
468	20231215	104400	178886400	9800	9820	9820	9800	196
469	20231215	104300	176965470	9810	9820	9820	9810	500
470	20231215	104200	172058470	9810	9810	9810	9810	0
471	20231215	104100	172058470	9810	9810	9810	9810	0
472	20231215	104000	172058470	9810	9810	9810	9810	111
473	20231215	103900	170969560	9810	9810	9810	9810	0
474	20231215	103800	170969560	9810	9810	9810	9810	38
475	20231215	103700	170596780	9810	9810	9810	9810	12
476	20231215	103600	170479060	9810	9810	9810	9810	100
477	20231215	103500	169498060	9820	9820	9820	9820	10
478	20231215	103400	169399860	9810	9820	9820	9810	201
479	20231215	103300	167427020	9820	9820	9820	9820	1
480	20231215	103200	167417200	9810	9810	9810	9810	83
481	20231215	103100	166602970	9800	9810	9810	9800	95
482	20231215	103000	165671800	9800	9800	9800	9800	0
483	20231215	102900	165671800	9800	9800	9800	9800	0
484	20231215	102800	165671800	9800	9800	9800	9800	0
485	20231215	102700	165671800	9800	9800	9800	9800	0
486	20231215	102600	165671800	9800	9810	9810	9800	595
487	20231215	102500	159839850	9810	9810	9810	9810	905
488	20231215	102400	150961800	9820	9820	9820	9820	22
489	20231215	102300	150745760	9810	9810	9810	9810	0
490	20231215	102200	150745760	9810	9810	9810	9810	21
491	20231215	102100	150539750	9820	9820	9820	9820	1
492	20231215	102000	150529930	9820	9820	9820	9820	0
493	20231215	101900	150529930	9820	9820	9820	9820	2
494	20231215	101800	150510290	9820	9820	9820	9820	0
495	20231215	101700	150510290	9820	9820	9820	9820	0
496	20231215	101600	150510290	9820	9840	9840	9820	102
497	20231215	101500	149506630	9840	9840	9840	9840	0
498	20231215	101400	149506630	9840	9840	9840	9840	0
499	20231215	101300	149506630	9840	9810	9840	9810	34
500	20231215	101200	149172100	9840	9840	9840	9840	1
501	20231215	101100	149162260	9810	9810	9810	9810	0
502	20231215	101000	149162260	9810	9810	9810	9810	235
503	20231215	100900	146856910	9810	9810	9810	9810	70
504	20231215	100800	146170210	9810	9810	9810	9810	30
505	20231215	100700	145875910	9810	9810	9810	9810	0
506	20231215	100600	145875910	9810	9810	9810	9810	150
507	20231215	100500	144404410	9800	9810	9810	9800	51
508	20231215	100400	143904600	9810	9800	9810	9800	104
509	20231215	100300	142884400	9810	9810	9810	9810	1
510	20231215	100200	142874590	9810	9810	9810	9810	30
511	20231215	100100	142580290	9800	9800	9800	9800	1
512	20231215	100000	142570490	9800	9810	9810	9800	62
513	20231215	095900	141962290	9810	9810	9810	9810	42
514	20231215	095800	141550270	9800	9800	9810	9800	394
515	20231215	095700	137688870	9800	9810	9810	9800	496
516	20231215	095600	132827970	9810	9810	9820	9810	283
517	20231215	095500	130051730	9810	9810	9810	9810	50
518	20231215	095400	129561230	9820	9820	9820	9820	3
519	20231215	095300	129531770	9820	9820	9820	9820	3
520	20231215	095200	129502310	9820	9820	9820	9820	0
521	20231215	095100	129502310	9820	9830	9830	9820	364
522	20231215	095000	125927620	9830	9830	9830	9830	30
523	20231215	094900	125632720	9830	9830	9830	9830	0
524	20231215	094800	125632720	9830	9830	9830	9830	2
525	20231215	094700	125613060	9830	9830	9830	9830	3
526	20231215	094600	125583570	9830	9820	9830	9820	22
527	20231215	094500	125367330	9820	9820	9820	9820	51
528	20231215	094400	124866510	9820	9820	9820	9810	1190
529	20231215	094300	113182070	9830	9830	9830	9830	1103
530	20231215	094200	102339580	9840	9840	9840	9840	13
531	20231215	094100	102211660	9840	9840	9840	9840	188
532	20231215	094000	100361740	9840	9830	9840	9830	1693
533	20231215	093900	83719260	9830	9830	9830	9830	32
534	20231215	093800	83404700	9830	9830	9830	9830	20
535	20231215	093700	83208100	9830	9850	9870	9830	198
536	20231215	093600	81259880	9870	9870	9870	9870	0
537	20231215	093500	81259880	9870	9870	9870	9870	0
538	20231215	093400	81259880	9870	9840	9870	9840	102
539	20231215	093300	80255150	9840	9830	9840	9830	22
540	20231215	093200	80038680	9830	9830	9830	9830	2
541	20231215	093100	80019020	9830	9830	9830	9820	546
542	20231215	093000	74653640	9830	9840	9840	9830	1231
543	20231215	092900	62542700	9840	9870	9870	9840	1652
544	20231215	092800	46273350	9850	9870	9870	9850	605
545	20231215	092700	40308420	9870	9860	9870	9860	484
546	20231215	092600	35532600	9870	9870	9870	9860	444
547	20231215	092500	31153320	9860	9860	9860	9860	0
548	20231215	092400	31153320	9860	9860	9860	9860	0
549	20231215	092300	31153320	9860	9860	9860	9860	100
550	20231215	092200	30167320	9860	9860	9860	9860	1
551	20231215	092100	30157460	9860	9860	9860	9860	3
552	20231215	092000	30127880	9860	9860	9860	9860	118
553	20231215	091900	28964400	9860	9860	9860	9860	26
554	20231215	091800	28708040	9850	9850	9850	9850	29
555	20231215	091700	28422390	9860	9860	9860	9860	1
556	20231215	091600	28412530	9870	9870	9870	9870	3
557	20231215	091500	28382920	9850	9850	9850	9850	0
558	20231215	091400	28382920	9850	9850	9850	9850	127
559	20231215	091300	27131970	9850	9840	9850	9840	260
560	20231215	091200	24572290	9840	9860	9860	9840	394
561	20231215	091100	20693510	9850	9850	9850	9850	230
562	20231215	091000	18428010	9840	9840	9840	9840	2
563	20231215	090900	18408330	9840	9840	9840	9840	103
564	20231215	090800	17394810	9840	9840	9840	9840	0
565	20231215	090700	17394810	9840	9840	9840	9840	107
566	20231215	090600	16341930	9840	9830	9840	9830	1079
567	20231215	090500	5725870	9840	9860	9880	9840	240
568	20231215	090400	3362260	9850	9850	9880	9850	91
569	20231215	090300	2465460	9890	9890	9890	9890	0
570	20231215	090200	2465460	9890	9890	9890	9890	70
571	20231215	090100	1773160	9890	9890	9890	9890	26
572	20231215	090000	1516020	9890	9830	9890	9830	154