KissMeData/000020/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183000	1001780430	9920	9920	9920	9920	2241
3	20231222	182900	1001780430	9920	9920	9920	9920	0
4	20231222	182800	1001780430	9920	9920	9920	9920	0
5	20231222	182700	1001780430	9920	9920	9920	9920	0
6	20231222	182600	1001780430	9920	9920	9920	9920	0
7	20231222	182500	1001780430	9920	9920	9920	9920	0
8	20231222	182400	1001780430	9920	9920	9920	9920	0
9	20231222	182300	1001780430	9920	9920	9920	9920	0
10	20231222	182200	1001780430	9920	9920	9920	9920	0
11	20231222	182100	1001780430	9920	9920	9920	9920	0
12	20231222	182000	1001780430	9920	9920	9920	9920	0
13	20231222	181900	1001780430	9920	9920	9920	9920	0
14	20231222	181800	1001780430	9920	9920	9920	9920	0
15	20231222	181700	1001780430	9920	9920	9920	9920	0
16	20231222	181600	1001780430	9920	9920	9920	9920	0
17	20231222	181500	1001780430	9920	9920	9920	9920	0
18	20231222	181400	1001780430	9920	9920	9920	9920	0
19	20231222	181300	1001780430	9920	9920	9920	9920	0
20	20231222	181200	1001780430	9920	9920	9920	9920	0
21	20231222	181100	1001780430	9920	9920	9920	9920	0
22	20231222	181000	1001780430	9920	9920	9920	9920	0
23	20231222	180900	1001780430	9920	9920	9920	9920	0
24	20231222	180800	1001780430	9920	9920	9920	9920	0
25	20231222	180700	1001780430	9920	9920	9920	9920	0
26	20231222	180600	1001780430	9920	9920	9920	9920	0
27	20231222	180500	1001780430	9920	9920	9920	9920	0
28	20231222	180400	1001780430	9920	9920	9920	9920	0
29	20231222	180300	1001780430	9920	9920	9920	9920	0
30	20231222	180200	1001780430	9920	9920	9920	9920	0
31	20231222	180100	1001780430	9920	9920	9920	9920	0
32	20231222	180000	1001780430	9920	9920	9920	9920	2241
33	20231222	175900	1001780430	9920	9920	9920	9920	0
34	20231222	175800	1001780430	9920	9920	9920	9920	0
35	20231222	175700	1001780430	9920	9920	9920	9920	0
36	20231222	175600	1001780430	9920	9920	9920	9920	0
37	20231222	175500	1001780430	9920	9920	9920	9920	0
38	20231222	175400	1001780430	9920	9920	9920	9920	0
39	20231222	175300	1001780430	9920	9920	9920	9920	0
40	20231222	175200	1001780430	9920	9920	9920	9920	0
41	20231222	175100	1001780430	9920	9920	9920	9920	0
42	20231222	175000	1001780430	9920	9920	9920	9920	0
43	20231222	174900	1001780430	9920	9920	9920	9920	0
44	20231222	174800	1001780430	9920	9920	9920	9920	0
45	20231222	174700	1001780430	9920	9920	9920	9920	0
46	20231222	174600	1001780430	9920	9920	9920	9920	0
47	20231222	174500	1001780430	9920	9920	9920	9920	0
48	20231222	174400	1001780430	9920	9920	9920	9920	0
49	20231222	174300	1001780430	9920	9920	9920	9920	0
50	20231222	174200	1001780430	9920	9920	9920	9920	0
51	20231222	174100	1001780430	9920	9920	9920	9920	0
52	20231222	174000	1001780430	9920	9920	9920	9920	0
53	20231222	173900	1001780430	9920	9920	9920	9920	0
54	20231222	173800	1001780430	9920	9920	9920	9920	0
55	20231222	173700	1001780430	9920	9920	9920	9920	0
56	20231222	173600	1001780430	9920	9920	9920	9920	0
57	20231222	173500	1001780430	9920	9920	9920	9920	0
58	20231222	173400	1001780430	9920	9920	9920	9920	0
59	20231222	173300	1001780430	9920	9920	9920	9920	0
60	20231222	173200	1001780430	9920	9920	9920	9920	0
61	20231222	173100	1001780430	9920	9920	9920	9920	0
62	20231222	173000	1001780430	9920	9920	9920	9920	2241
63	20231222	172900	1001780430	9920	9920	9920	9920	0
64	20231222	172800	1001780430	9920	9920	9920	9920	0
65	20231222	172700	1001780430	9920	9920	9920	9920	0
66	20231222	172600	1001780430	9920	9920	9920	9920	0
67	20231222	172500	1001780430	9920	9920	9920	9920	0
68	20231222	172400	1001780430	9920	9920	9920	9920	0
69	20231222	172300	1001780430	9920	9920	9920	9920	0
70	20231222	172200	1001780430	9920	9920	9920	9920	0
71	20231222	172100	1001780430	9920	9920	9920	9920	0
72	20231222	172000	1001780430	9920	9920	9920	9920	0
73	20231222	171900	1001780430	9920	9920	9920	9920	0
74	20231222	171800	1001780430	9920	9920	9920	9920	0
75	20231222	171700	1001780430	9920	9920	9920	9920	0
76	20231222	171600	1001780430	9920	9920	9920	9920	0
77	20231222	171500	1001780430	9920	9920	9920	9920	0
78	20231222	171400	1001780430	9920	9920	9920	9920	0
79	20231222	171300	1001780430	9920	9920	9920	9920	0
80	20231222	171200	1001780430	9920	9920	9920	9920	0
81	20231222	171100	1001780430	9920	9920	9920	9920	0
82	20231222	171000	1001780430	9920	9920	9920	9920	0
83	20231222	170900	1001780430	9920	9920	9920	9920	0
84	20231222	170800	1001780430	9920	9920	9920	9920	0
85	20231222	170700	1001780430	9920	9920	9920	9920	0
86	20231222	170600	1001780430	9920	9920	9920	9920	0
87	20231222	170500	1001780430	9920	9920	9920	9920	0
88	20231222	170400	1001780430	9920	9920	9920	9920	0
89	20231222	170300	1001780430	9920	9920	9920	9920	0
90	20231222	170200	1001780430	9920	9920	9920	9920	0
91	20231222	170100	1001780430	9920	9920	9920	9920	0
92	20231222	170000	1001780430	9920	9920	9920	9920	2241
93	20231222	165900	1001780430	9920	9920	9920	9920	0
94	20231222	165800	1001780430	9920	9920	9920	9920	0
95	20231222	165700	1001780430	9920	9920	9920	9920	0
96	20231222	165600	1001780430	9920	9920	9920	9920	0
97	20231222	165500	1001780430	9920	9920	9920	9920	0
98	20231222	165400	1001780430	9920	9920	9920	9920	0
99	20231222	165300	1001780430	9920	9920	9920	9920	0
100	20231222	165200	1001780430	9920	9920	9920	9920	0
101	20231222	165100	1001780430	9920	9920	9920	9920	0
102	20231222	165000	1001780430	9920	9920	9920	9920	0
103	20231222	164900	1001780430	9920	9920	9920	9920	0
104	20231222	164800	1001780430	9920	9920	9920	9920	0
105	20231222	164700	1001780430	9920	9920	9920	9920	0
106	20231222	164600	1001780430	9920	9920	9920	9920	0
107	20231222	164500	1001780430	9920	9920	9920	9920	0
108	20231222	164400	1001780430	9920	9920	9920	9920	0
109	20231222	164300	1001780430	9920	9920	9920	9920	0
110	20231222	164200	1001780430	9920	9920	9920	9920	0
111	20231222	164100	1001780430	9920	9920	9920	9920	0
112	20231222	164000	1001780430	9920	9920	9920	9920	0
113	20231222	163900	1001780430	9920	9920	9920	9920	0
114	20231222	163800	1001780430	9920	9920	9920	9920	0
115	20231222	163700	1001780430	9920	9920	9920	9920	0
116	20231222	163600	1001780430	9920	9920	9920	9920	0
117	20231222	163500	1001780430	9920	9920	9920	9920	0
118	20231222	163400	1001780430	9920	9920	9920	9920	0
119	20231222	163300	1001780430	9920	9920	9920	9920	0
120	20231222	163200	1001780430	9920	9920	9920	9920	0
121	20231222	163100	1001780430	9920	9920	9920	9920	0
122	20231222	163000	1001780430	9920	9920	9920	9920	2241
123	20231222	162900	1001780430	9920	9920	9920	9920	0
124	20231222	162800	1001780430	9920	9920	9920	9920	0
125	20231222	162700	1001780430	9920	9920	9920	9920	0
126	20231222	162600	1001780430	9920	9920	9920	9920	0
127	20231222	162500	1001780430	9920	9920	9920	9920	0
128	20231222	162400	1001780430	9920	9920	9920	9920	0
129	20231222	162300	1001780430	9920	9920	9920	9920	0
130	20231222	162200	1001780430	9920	9920	9920	9920	0
131	20231222	162100	1001780430	9920	9920	9920	9920	0
132	20231222	162000	1001780430	9920	9920	9920	9920	0
133	20231222	161900	1001780430	9920	9920	9920	9920	0
134	20231222	161800	1001780430	9920	9920	9920	9920	0
135	20231222	161700	1001780430	9920	9920	9920	9920	0
136	20231222	161600	1001780430	9920	9920	9920	9920	0
137	20231222	161500	1001780430	9920	9920	9920	9920	0
138	20231222	161400	1001780430	9920	9920	9920	9920	0
139	20231222	161300	1001780430	9920	9920	9920	9920	0
140	20231222	161200	1001780430	9920	9920	9920	9920	0
141	20231222	161100	1001780430	9920	9920	9920	9920	0
142	20231222	161000	1001780430	9920	9920	9920	9920	0
143	20231222	160900	1001780430	9920	9920	9920	9920	0
144	20231222	160800	1001780430	9920	9920	9920	9920	0
145	20231222	160700	1001780430	9920	9920	9920	9920	0
146	20231222	160600	1001780430	9920	9920	9920	9920	0
147	20231222	160500	1001780430	9920	9920	9920	9920	0
148	20231222	160400	1001780430	9920	9920	9920	9920	0
149	20231222	160300	1001780430	9920	9920	9920	9920	0
150	20231222	160200	1001780430	9920	9920	9920	9920	0
151	20231222	160100	1001780430	9920	9920	9920	9920	0
152	20231222	160000	1001780430	9920	9920	9920	9920	2241
153	20231222	155900	1001780430	9920	9920	9920	9920	0
154	20231222	155800	1001780430	9920	9920	9920	9920	0
155	20231222	155700	1001780430	9920	9920	9920	9920	0
156	20231222	155600	1001780430	9920	9920	9920	9920	0
157	20231222	155500	1001780430	9920	9920	9920	9920	0
158	20231222	155400	1001780430	9920	9920	9920	9920	0
159	20231222	155300	1001780430	9920	9920	9920	9920	0
160	20231222	155200	1001780430	9920	9920	9920	9920	0
161	20231222	155100	1001780430	9920	9920	9920	9920	0
162	20231222	155000	1001780430	9920	9920	9920	9920	0
163	20231222	154900	1001780430	9920	9920	9920	9920	0
164	20231222	154800	1001780430	9920	9920	9920	9920	0
165	20231222	154700	1001780430	9920	9920	9920	9920	0
166	20231222	154600	1001780430	9920	9920	9920	9920	0
167	20231222	154500	1001780430	9920	9920	9920	9920	0
168	20231222	154400	1001780430	9920	9920	9920	9920	0
169	20231222	154300	1001780430	9920	9920	9920	9920	0
170	20231222	154200	1001780430	9920	9920	9920	9920	0
171	20231222	154100	1001780430	9920	9920	9920	9920	0
172	20231222	154000	1001780430	9920	9920	9920	9920	0
173	20231222	153900	1001780430	9920	9920	9920	9920	0
174	20231222	153800	1001780430	9920	9920	9920	9920	0
175	20231222	153700	1001780430	9920	9920	9920	9920	0
176	20231222	153600	1001780430	9920	9920	9920	9920	0
177	20231222	153500	1001780430	9920	9920	9920	9920	0
178	20231222	153400	1001780430	9920	9920	9920	9920	0
179	20231222	153300	1001780430	9920	9920	9920	9920	0
180	20231222	153200	1001780430	9920	9920	9920	9920	0
181	20231222	153100	1001780430	9920	9920	9920	9920	0
182	20231222	153000	1001780430	9920	9920	9920	9920	4482
183	20231222	152900	979549710	9930	9930	9930	9930	0
184	20231222	152800	979549710	9930	9930	9930	9930	0
185	20231222	152700	979549710	9930	9930	9930	9930	0
186	20231222	152600	979549710	9930	9930	9930	9930	0
187	20231222	152500	979549710	9930	9930	9930	9930	0
188	20231222	152400	979549710	9930	9930	9930	9930	0
189	20231222	152300	979549710	9930	9930	9930	9930	0
190	20231222	152200	979549710	9930	9930	9930	9930	0
191	20231222	152100	979549710	9930	9930	9930	9930	0
192	20231222	152000	979549710	9930	9930	9930	9930	0
193	20231222	151900	979549710	9930	9910	9930	9910	148
194	20231222	151800	978081960	9930	9920	9930	9920	152
195	20231222	151700	976574100	9930	9930	9930	9930	425
196	20231222	151600	972353850	9940	9940	9940	9940	142
197	20231222	151500	970942370	9910	9920	9940	9910	78
198	20231222	151400	970168090	9940	9940	9940	9940	20
199	20231222	151300	969969290	9930	9920	9930	9920	1185
200	20231222	151200	958204440	9920	9920	9920	9920	6
201	20231222	151100	958144920	9920	9910	9920	9910	220
202	20231222	151000	955964520	9900	9910	9910	9900	58
203	20231222	150900	955389750	9910	9910	9910	9910	73
204	20231222	150800	954666320	9910	9900	9910	9900	571
205	20231222	150700	949011720	9900	9900	9900	9900	18
206	20231222	150600	948833520	9890	9910	9910	9890	320
207	20231222	150500	945665660	9910	9910	9910	9910	4
208	20231222	150400	945626020	9900	9900	9900	9900	0
209	20231222	150300	945626020	9900	9900	9900	9900	0
210	20231222	150200	945626020	9900	9900	9900	9900	0
211	20231222	150100	945626020	9900	9900	9900	9900	24
212	20231222	150000	945388420	9900	9900	9900	9900	17
213	20231222	145900	945220120	9900	9900	9900	9900	15
214	20231222	145800	945071620	9910	9910	9910	9910	261
215	20231222	145700	942485110	9910	9910	9910	9910	10
216	20231222	145600	942386010	9910	9910	9910	9900	216
217	20231222	145500	940246960	9910	9910	9910	9910	4
218	20231222	145400	940207320	9910	9910	9910	9910	7
219	20231222	145300	940137950	9920	9920	9920	9920	1
220	20231222	145200	940128030	9920	9920	9920	9920	0
221	20231222	145100	940128030	9920	9890	9920	9890	275
222	20231222	145000	937405670	9890	9890	9890	9890	10
223	20231222	144900	937306770	9890	9900	9900	9890	19
224	20231222	144800	937118850	9900	9900	9910	9900	753
225	20231222	144700	929664140	9900	9910	9910	9900	274
226	20231222	144600	926949000	9910	9920	9920	9910	114
227	20231222	144500	925818420	9920	9930	9930	9920	462
228	20231222	144400	921231690	9940	9930	9940	9930	23
229	20231222	144300	921003290	9930	9930	9930	9930	12
230	20231222	144200	920884130	9930	9930	9930	9930	37
231	20231222	144100	920516720	9930	9930	9940	9930	61
232	20231222	144000	919910980	9940	9930	9940	9930	1012
233	20231222	143900	909858810	9940	9930	9940	9930	11
234	20231222	143800	909749570	9930	9940	9940	9930	68
235	20231222	143700	909074320	9930	9940	9940	9930	13
236	20231222	143600	908945210	9940	9940	9940	9940	11
237	20231222	143500	908835870	9940	9940	9940	9940	3
238	20231222	143400	908806050	9930	9930	9930	9930	0
239	20231222	143300	908806050	9930	9930	9930	9930	120
240	20231222	143200	907614450	9930	9930	9930	9930	454
241	20231222	143100	903106230	9930	9930	9930	9930	1
242	20231222	143000	903096300	9920	9920	9920	9920	100
243	20231222	142900	902104300	9920	9920	9920	9920	41
244	20231222	142800	901697580	9920	9920	9920	9920	143
245	20231222	142700	900279020	9920	9920	9920	9920	0
246	20231222	142600	900279020	9920	9920	9920	9920	85
247	20231222	142500	899435820	9910	9910	9910	9910	0
248	20231222	142400	899435820	9910	9910	9910	9910	17
249	20231222	142300	899267350	9910	9910	9910	9910	0
250	20231222	142200	899267350	9910	9910	9910	9910	58
251	20231222	142100	898692570	9910	9910	9910	9910	10
252	20231222	142000	898593470	9910	9910	9910	9910	30
253	20231222	141900	898296170	9910	9910	9910	9910	59
254	20231222	141800	897711480	9910	9910	9910	9910	0
255	20231222	141700	897711480	9910	9910	9910	9910	32
256	20231222	141600	897394360	9910	9910	9910	9910	119
257	20231222	141500	896215070	9910	9910	9910	9910	8
258	20231222	141400	896135790	9900	9910	9910	9900	1650
259	20231222	141300	879788720	9930	9910	9930	9910	359
260	20231222	141200	876226950	9910	9920	9920	9910	602
261	20231222	141100	870260630	9920	9920	9920	9920	0
262	20231222	141000	870260630	9920	9920	9920	9920	962
263	20231222	140900	860717590	9920	9920	9920	9920	200
264	20231222	140800	858733590	9930	9930	9930	9930	0
265	20231222	140700	858733590	9930	9930	9930	9930	0
266	20231222	140600	858733590	9930	9930	9930	9920	151
267	20231222	140500	857234360	9930	9930	9930	9930	0
268	20231222	140400	857234360	9930	9930	9940	9930	254
269	20231222	140300	854712100	9940	9940	9940	9940	31
270	20231222	140200	854403960	9930	9930	9930	9930	328
271	20231222	140100	851146920	9940	9940	9940	9940	152
272	20231222	140000	849636040	9930	9940	9940	9930	14
273	20231222	135900	849496920	9930	9930	9930	9930	12
274	20231222	135800	849377760	9930	9920	9930	9920	69
275	20231222	135700	848692740	9930	9930	9930	9930	0
276	20231222	135600	848692740	9930	9930	9930	9930	47
277	20231222	135500	848226030	9930	9930	9930	9930	1
278	20231222	135400	848216100	9930	9930	9930	9930	1
279	20231222	135300	848206170	9930	9930	9930	9930	24
280	20231222	135200	847967850	9930	9930	9930	9930	12
281	20231222	135100	847848690	9920	9920	9920	9920	97
282	20231222	135000	846886450	9930	9930	9930	9930	166
283	20231222	134900	845238070	9920	9930	9930	9920	468
284	20231222	134800	840591000	9930	9930	9930	9930	6
285	20231222	134700	840531420	9930	9930	9930	9930	0
286	20231222	134600	840531420	9930	9930	9930	9930	35
287	20231222	134500	840183870	9930	9930	9930	9930	4
288	20231222	134400	840144150	9920	9920	9920	9920	412
289	20231222	134300	836057110	9920	9920	9920	9920	0
290	20231222	134200	836057110	9920	9920	9920	9920	166
291	20231222	134100	834410390	9920	9920	9920	9920	17
292	20231222	134000	834241750	9920	9930	9930	9920	88
293	20231222	133900	833367930	9940	9940	9940	9940	22
294	20231222	133800	833149250	9940	9940	9940	9940	229
295	20231222	133700	830872990	9940	9950	9950	9940	206
296	20231222	133600	828824300	9950	9950	9950	9950	283
297	20231222	133500	826008450	9940	9950	9950	9940	117
298	20231222	133400	824844470	9950	9950	9950	9950	2
299	20231222	133300	824824570	9950	9950	9950	9950	1
300	20231222	133200	824814620	9940	9940	9940	9940	17
301	20231222	133100	824645640	9940	9940	9940	9940	66
302	20231222	133000	823989600	9940	9940	9940	9940	718
303	20231222	132900	816852680	9940	9940	9950	9940	5
304	20231222	132800	816802950	9940	9940	9940	9940	20
305	20231222	132700	816604150	9950	9950	9950	9950	2
306	20231222	132600	816584250	9960	9960	9960	9950	522
307	20231222	132500	811390130	9960	9960	9960	9960	3
308	20231222	132400	811360250	9960	9960	9960	9960	0
309	20231222	132300	811360250	9960	9960	9960	9960	0
310	20231222	132200	811360250	9960	9960	9960	9960	0
311	20231222	132100	811360250	9960	9940	9960	9940	787
312	20231222	132000	803529040	9950	9940	9950	9940	368
313	20231222	131900	799867720	9940	9940	9940	9940	130
314	20231222	131800	798575520	9940	9940	9940	9940	18
315	20231222	131700	798396600	9940	9940	9940	9940	55
316	20231222	131600	797849900	9930	9930	9930	9930	0
317	20231222	131500	797849900	9930	9930	9930	9930	0
318	20231222	131400	797849900	9930	9940	9940	9930	350
319	20231222	131300	794371780	9930	9930	9930	9930	96
320	20231222	131200	793418500	9940	9940	9940	9940	201
321	20231222	131100	791420560	9940	9940	9940	9940	52
322	20231222	131000	790903680	9940	9940	9940	9940	22
323	20231222	130900	790685000	9940	9940	9940	9940	0
324	20231222	130800	790685000	9940	9940	9940	9940	1
325	20231222	130700	790675060	9940	9940	9940	9940	47
326	20231222	130600	790207880	9940	9940	9940	9940	21
327	20231222	130500	789999140	9950	9950	9950	9950	3
328	20231222	130400	789969290	9940	9940	9940	9940	17
329	20231222	130300	789800310	9940	9930	9940	9920	792
330	20231222	130200	781940430	9930	9930	9930	9930	20
331	20231222	130100	781741830	9930	9940	9940	9920	297
332	20231222	130000	778792250	9930	9940	9940	9930	397
333	20231222	125900	774846240	9930	9930	9930	9930	0
334	20231222	125800	774846240	9930	9930	9940	9930	751
335	20231222	125700	767388780	9940	9940	9940	9940	321
336	20231222	125600	764198040	9950	9960	9960	9950	300
337	20231222	125500	761211040	9960	9960	9960	9960	2
338	20231222	125400	761191120	9960	9950	9960	9950	520
339	20231222	125300	756016120	9950	9950	9960	9940	1037
340	20231222	125200	745698070	9950	9960	9960	9950	879
341	20231222	125100	736948250	9960	9960	9960	9960	0
342	20231222	125000	736948250	9960	9960	9960	9960	36
343	20231222	124900	736589690	9970	9970	9970	9970	52
344	20231222	124800	736071250	9970	9960	9970	9960	40
345	20231222	124700	735672650	9970	9970	9970	9960	401
346	20231222	124600	731674700	9970	9970	9980	9970	215
347	20231222	124500	729531100	9970	9970	9970	9970	26
348	20231222	124400	729271880	9970	9970	9970	9970	165
349	20231222	124300	727626830	9970	9970	9970	9970	933
350	20231222	124200	718324820	9970	9960	9970	9960	331
351	20231222	124100	715024890	9960	9950	9960	9950	330
352	20231222	124000	711740110	9950	9960	9960	9950	466
353	20231222	123900	707098920	9950	9950	9950	9950	124
354	20231222	123800	705865120	9950	9950	9950	9940	178
355	20231222	123700	704095300	9950	9960	9960	9950	887
356	20231222	123600	695267300	9970	9950	9970	9950	36
357	20231222	123500	694908720	9960	9970	9970	9960	195
358	20231222	123400	692966350	9960	9950	9960	9950	1356
359	20231222	123300	679462300	9950	9940	9950	9940	3968
360	20231222	123200	640000650	9930	9930	9930	9920	1158
361	20231222	123100	628502410	9930	9920	9930	9920	2011
362	20231222	123000	608543330	9920	9890	9920	9890	1126
363	20231222	122900	597384800	9910	9900	9910	9900	51
364	20231222	122800	596879890	9900	9900	9900	9900	17
365	20231222	122700	596711590	9900	9900	9900	9900	119
366	20231222	122600	595533490	9880	9880	9880	9880	715
367	20231222	122500	588469290	9880	9880	9880	9880	47
368	20231222	122400	588004930	9900	9900	9900	9900	212
369	20231222	122300	585906130	9900	9890	9900	9890	291
370	20231222	122200	583027180	9890	9890	9890	9890	0
371	20231222	122100	583027180	9890	9890	9890	9890	17
372	20231222	122000	582859050	9890	9890	9890	9890	0
373	20231222	121900	582859050	9890	9900	9900	9890	1029
374	20231222	121800	572680870	9900	9900	9900	9900	19
375	20231222	121700	572492770	9900	9910	9910	9900	358
376	20231222	121600	568946490	9910	9910	9910	9910	2
377	20231222	121500	568926670	9910	9910	9920	9910	194
378	20231222	121400	567003740	9920	9910	9920	9910	41
379	20231222	121300	566597030	9910	9890	9910	9890	3487
380	20231222	121200	532072580	9890	9890	9890	9890	150
381	20231222	121100	530589080	9890	9890	9890	9890	221
382	20231222	121000	528403390	9890	9890	9900	9890	1866
383	20231222	120900	509943830	9890	9880	9890	9880	1338
384	20231222	120800	496720720	9870	9870	9870	9870	0
385	20231222	120700	496720720	9870	9870	9870	9870	669
386	20231222	120600	490117690	9870	9870	9870	9870	10
387	20231222	120500	490018990	9860	9860	9860	9860	41
388	20231222	120400	489614730	9870	9870	9870	9870	0
389	20231222	120300	489614730	9870	9870	9870	9870	0
390	20231222	120200	489614730	9870	9870	9870	9870	20
391	20231222	120100	489417330	9870	9870	9870	9870	32
392	20231222	120000	489101490	9870	9870	9870	9870	203
393	20231222	115900	487097880	9870	9870	9870	9870	0
394	20231222	115800	487097880	9870	9870	9870	9870	69
395	20231222	115700	486416850	9870	9870	9870	9870	14
396	20231222	115600	486278670	9870	9870	9870	9870	415
397	20231222	115500	482182620	9870	9850	9870	9850	951
398	20231222	115400	472801170	9840	9840	9840	9840	150
399	20231222	115300	471325170	9840	9840	9840	9840	221
400	20231222	115200	469150530	9840	9840	9840	9840	0
401	20231222	115100	469150530	9840	9840	9840	9840	5
402	20231222	115000	469101330	9840	9840	9840	9840	17
403	20231222	114900	468934050	9840	9850	9850	9840	400
404	20231222	114800	464994150	9860	9860	9860	9860	389
405	20231222	114700	461158610	9850	9850	9850	9850	17
406	20231222	114600	460991160	9850	9850	9850	9850	86
407	20231222	114500	460144060	9850	9850	9850	9850	1026
408	20231222	114400	450037960	9840	9840	9840	9840	0
409	20231222	114300	450037960	9840	9830	9840	9830	237
410	20231222	114200	447706050	9840	9840	9840	9840	20
411	20231222	114100	447509250	9840	9840	9840	9840	82
412	20231222	114000	446702370	9840	9840	9840	9840	0
413	20231222	113900	446702370	9840	9840	9840	9840	24
414	20231222	113800	446466210	9840	9840	9840	9840	1
415	20231222	113700	446456370	9840	9850	9850	9840	101
416	20231222	113600	445462520	9830	9850	9850	9830	306
417	20231222	113500	442454520	9850	9850	9850	9850	0
418	20231222	113400	442454520	9850	9850	9850	9850	0
419	20231222	113300	442454520	9850	9850	9850	9850	15
420	20231222	113200	442306770	9830	9840	9850	9830	787
421	20231222	113100	434562640	9830	9820	9830	9820	1489
422	20231222	113000	419927800	9830	9830	9830	9830	20
423	20231222	112900	419731200	9830	9830	9830	9830	133
424	20231222	112800	418423810	9830	9830	9830	9830	51
425	20231222	112700	417922480	9830	9830	9830	9830	49
426	20231222	112600	417440810	9830	9830	9830	9830	0
427	20231222	112500	417440810	9830	9820	9830	9820	1009
428	20231222	112400	407532230	9810	9810	9810	9810	0
429	20231222	112300	407532230	9810	9810	9810	9810	488
430	20231222	112200	402744950	9810	9800	9810	9800	710
431	20231222	112100	395780020	9800	9800	9800	9800	254
432	20231222	112000	393290820	9800	9800	9800	9800	0
433	20231222	111900	393290820	9800	9790	9800	9790	100
434	20231222	111800	392311470	9760	9760	9760	9760	39
435	20231222	111700	391930830	9750	9780	9780	9750	1000
436	20231222	111600	382169970	9790	9790	9790	9790	51
437	20231222	111500	381670680	9780	9780	9780	9780	17
438	20231222	111400	381504420	9780	9790	9790	9780	105
439	20231222	111300	380476670	9800	9800	9800	9800	0
440	20231222	111200	380476670	9800	9800	9800	9800	0
441	20231222	111100	380476670	9800	9800	9800	9800	0
442	20231222	111000	380476670	9800	9800	9800	9800	125
443	20231222	110900	379251670	9800	9800	9800	9800	122
444	20231222	110800	378056070	9810	9810	9810	9810	1
445	20231222	110700	378046260	9810	9810	9810	9810	50
446	20231222	110600	377555760	9800	9800	9800	9800	0
447	20231222	110500	377555760	9800	9800	9800	9800	25
448	20231222	110400	377310760	9800	9800	9800	9800	1
449	20231222	110300	377300960	9800	9810	9810	9800	29
450	20231222	110200	377016600	9810	9800	9810	9800	97
451	20231222	110100	376065500	9800	9800	9800	9800	20
452	20231222	110000	375869500	9800	9800	9800	9800	159
453	20231222	105900	374311300	9800	9800	9800	9800	50
454	20231222	105800	373821300	9790	9790	9790	9790	10
455	20231222	105700	373723400	9790	9790	9790	9790	19
456	20231222	105600	373537390	9790	9790	9790	9790	0
457	20231222	105500	373537390	9790	9790	9790	9790	2
458	20231222	105400	373517810	9790	9780	9790	9780	80
459	20231222	105300	372734780	9780	9780	9780	9780	0
460	20231222	105200	372734780	9780	9780	9780	9780	0
461	20231222	105100	372734780	9780	9780	9780	9780	36
462	20231222	105000	372382700	9790	9790	9790	9790	0
463	20231222	104900	372382700	9790	9790	9790	9790	0
464	20231222	104800	372382700	9790	9790	9790	9790	1
465	20231222	104700	372372910	9790	9790	9790	9790	0
466	20231222	104600	372372910	9790	9790	9790	9790	0
467	20231222	104500	372372910	9790	9790	9790	9790	1
468	20231222	104400	372363120	9770	9770	9770	9770	6
469	20231222	104300	372304500	9770	9770	9770	9770	11
470	20231222	104200	372197030	9770	9780	9780	9770	110
471	20231222	104100	371121840	9790	9790	9790	9790	60
472	20231222	104000	370534440	9780	9780	9780	9780	34
473	20231222	103900	370201920	9770	9770	9770	9770	0
474	20231222	103800	370201920	9770	9770	9770	9770	177
475	20231222	103700	368472630	9760	9760	9760	9760	0
476	20231222	103600	368472630	9760	9760	9760	9760	1
477	20231222	103500	368462870	9770	9770	9770	9770	50
478	20231222	103400	367974370	9760	9760	9760	9760	9
479	20231222	103300	367886530	9760	9760	9760	9760	16
480	20231222	103200	367730370	9760	9760	9760	9760	17
481	20231222	103100	367564450	9760	9760	9760	9760	18
482	20231222	103000	367388770	9770	9770	9770	9770	0
483	20231222	102900	367388770	9770	9770	9770	9770	53
484	20231222	102800	366870960	9790	9790	9790	9790	13
485	20231222	102700	366743690	9770	9770	9770	9770	0
486	20231222	102600	366743690	9770	9770	9790	9770	111
487	20231222	102500	365657380	9780	9790	9790	9780	28
488	20231222	102400	365383390	9790	9790	9790	9790	0
489	20231222	102300	365383390	9790	9790	9790	9790	14
490	20231222	102200	365246330	9800	9760	9800	9760	72
491	20231222	102100	364541700	9790	9790	9790	9790	0
492	20231222	102000	364541700	9790	9740	9790	9740	8
493	20231222	101900	364463430	9740	9740	9740	9740	0
494	20231222	101800	364463430	9740	9790	9800	9740	127
495	20231222	101700	363220360	9780	9780	9780	9780	0
496	20231222	101600	363220360	9780	9780	9780	9780	29
497	20231222	101500	362936740	9730	9730	9730	9730	19
498	20231222	101400	362751870	9730	9730	9730	9730	120
499	20231222	101300	361584270	9730	9780	9780	9730	1134
500	20231222	101200	350525430	9770	9770	9770	9770	108
501	20231222	101100	349470270	9780	9800	9800	9780	4
502	20231222	101000	349431130	9800	9800	9800	9800	2
503	20231222	100900	349411530	9800	9800	9800	9800	0
504	20231222	100800	349411530	9800	9800	9800	9770	30
505	20231222	100700	349118040	9780	9780	9780	9780	0
506	20231222	100600	349118040	9780	9770	9780	9770	67
507	20231222	100500	348463280	9770	9770	9770	9770	10
508	20231222	100400	348365580	9780	9780	9780	9780	27
509	20231222	100300	348101520	9780	9780	9780	9780	0
510	20231222	100200	348101520	9780	9800	9800	9780	13
511	20231222	100100	347974220	9810	9810	9810	9810	0
512	20231222	100000	347974220	9810	9800	9810	9800	3
513	20231222	095900	347944810	9800	9810	9810	9800	2
514	20231222	095800	347925200	9810	9810	9810	9810	3
515	20231222	095700	347895770	9810	9810	9810	9810	0
516	20231222	095600	347895770	9810	9810	9810	9810	0
517	20231222	095500	347895770	9810	9810	9810	9810	1
518	20231222	095400	347885960	9810	9810	9810	9810	250
519	20231222	095300	345433460	9820	9780	9820	9780	500
520	20231222	095200	340533090	9760	9760	9760	9760	20
521	20231222	095100	340337890	9760	9760	9760	9760	2
522	20231222	095000	340318370	9760	9780	9780	9760	82
523	20231222	094900	339516850	9780	9780	9780	9780	0
524	20231222	094800	339516850	9780	9760	9780	9760	339
525	20231222	094700	336205420	9750	9750	9750	9750	34
526	20231222	094600	335873920	9750	9750	9750	9750	10
527	20231222	094500	335776420	9750	9750	9750	9750	3
528	20231222	094400	335747170	9760	9760	9760	9760	0
529	20231222	094300	335747170	9760	9760	9760	9760	0
530	20231222	094200	335747170	9760	9760	9760	9760	1
531	20231222	094100	335737410	9770	9770	9770	9770	2
532	20231222	094000	335717870	9710	9720	9720	9710	27
533	20231222	093900	335455650	9710	9720	9720	9710	200
534	20231222	093800	333513600	9710	9710	9710	9710	0
535	20231222	093700	333513600	9710	9720	9720	9710	22
536	20231222	093600	333299970	9710	9760	9760	9710	1221
537	20231222	093500	321439550	9780	9780	9780	9780	11
538	20231222	093400	321331970	9780	9770	9780	9770	2
539	20231222	093300	321312420	9720	9730	9770	9720	551
540	20231222	093200	315952410	9730	9760	9760	9730	25
541	20231222	093100	315708590	9730	9750	9750	9730	510
542	20231222	093000	310744160	9750	9750	9750	9750	1
543	20231222	092900	310734410	9750	9750	9750	9750	6
544	20231222	092800	310675910	9750	9750	9750	9750	1
545	20231222	092700	310666160	9760	9760	9760	9760	3
546	20231222	092600	310636880	9750	9750	9750	9750	18
547	20231222	092500	310461380	9740	9740	9740	9740	0
548	20231222	092400	310461380	9740	9740	9740	9740	299
549	20231222	092300	307549120	9720	9760	9780	9720	13866
550	20231222	092200	172541480	9750	9760	9770	9750	2443
551	20231222	092100	148687730	9760	9760	9760	9760	1
552	20231222	092000	148677970	9750	9750	9750	9750	1
553	20231222	091900	148668220	9770	9770	9770	9770	5
554	20231222	091800	148619370	9750	9760	9760	9750	23
555	20231222	091700	148394920	9750	9750	9750	9750	6
556	20231222	091600	148336420	9760	9770	9770	9710	10431
557	20231222	091500	46833850	9770	9790	9790	9770	112
558	20231222	091400	45738270	9790	9790	9790	9790	1
559	20231222	091300	45728480	9790	9790	9790	9790	150
560	20231222	091200	44259980	9780	9780	9780	9780	48
561	20231222	091100	43790540	9780	9780	9780	9780	0
562	20231222	091000	43790540	9780	9790	9790	9780	101
563	20231222	090900	42802750	9800	9770	9800	9770	507
564	20231222	090800	37841420	9800	9770	9800	9770	597
565	20231222	090700	32003950	9790	9780	9790	9780	434
566	20231222	090600	27759090	9770	9770	9780	9770	628
567	20231222	090500	21623510	9770	9780	9780	9770	135
568	20231222	090400	20304210	9780	9780	9780	9780	42
569	20231222	090300	19893450	9780	9800	9800	9780	201
570	20231222	090200	17924170	9800	9790	9800	9790	458
571	20231222	090100	13435780	9760	9750	9790	9750	33
572	20231222	090000	13113920	9750	9810	9810	9750	1338