KissMeData/110020/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	200700	2036495550	9240	9240	9240	9240	1781
3	20231220	200600	2036495550	9240	9240	9240	9240	0
4	20231220	200500	2036495550	9240	9240	9240	9240	0
5	20231220	200400	2036495550	9240	9240	9240	9240	0
6	20231220	200300	2036495550	9240	9240	9240	9240	0
7	20231220	200200	2036495550	9240	9240	9240	9240	0
8	20231220	200100	2036495550	9240	9240	9240	9240	0
9	20231220	200000	2036495550	9240	9240	9240	9240	0
10	20231220	195900	2036495550	9240	9240	9240	9240	0
11	20231220	195800	2036495550	9240	9240	9240	9240	0
12	20231220	195700	2036495550	9240	9240	9240	9240	0
13	20231220	195600	2036495550	9240	9240	9240	9240	0
14	20231220	195500	2036495550	9240	9240	9240	9240	0
15	20231220	195400	2036495550	9240	9240	9240	9240	0
16	20231220	195300	2036495550	9240	9240	9240	9240	0
17	20231220	195200	2036495550	9240	9240	9240	9240	0
18	20231220	195100	2036495550	9240	9240	9240	9240	0
19	20231220	195000	2036495550	9240	9240	9240	9240	0
20	20231220	194900	2036495550	9240	9240	9240	9240	0
21	20231220	194800	2036495550	9240	9240	9240	9240	0
22	20231220	194700	2036495550	9240	9240	9240	9240	0
23	20231220	194600	2036495550	9240	9240	9240	9240	0
24	20231220	194500	2036495550	9240	9240	9240	9240	0
25	20231220	194400	2036495550	9240	9240	9240	9240	0
26	20231220	194300	2036495550	9240	9240	9240	9240	0
27	20231220	194200	2036495550	9240	9240	9240	9240	0
28	20231220	194100	2036495550	9240	9240	9240	9240	0
29	20231220	194000	2036495550	9240	9240	9240	9240	0
30	20231220	193900	2036495550	9240	9240	9240	9240	0
31	20231220	193800	2036495550	9240	9240	9240	9240	0
32	20231220	193700	2036495550	9240	9240	9240	9240	1781
33	20231220	193600	2036495550	9240	9240	9240	9240	0
34	20231220	193500	2036495550	9240	9240	9240	9240	0
35	20231220	193400	2036495550	9240	9240	9240	9240	0
36	20231220	193300	2036495550	9240	9240	9240	9240	0
37	20231220	193200	2036495550	9240	9240	9240	9240	0
38	20231220	193100	2036495550	9240	9240	9240	9240	0
39	20231220	193000	2036495550	9240	9240	9240	9240	0
40	20231220	192900	2036495550	9240	9240	9240	9240	0
41	20231220	192800	2036495550	9240	9240	9240	9240	0
42	20231220	192700	2036495550	9240	9240	9240	9240	0
43	20231220	192600	2036495550	9240	9240	9240	9240	0
44	20231220	192500	2036495550	9240	9240	9240	9240	0
45	20231220	192400	2036495550	9240	9240	9240	9240	0
46	20231220	192300	2036495550	9240	9240	9240	9240	0
47	20231220	192200	2036495550	9240	9240	9240	9240	0
48	20231220	192100	2036495550	9240	9240	9240	9240	0
49	20231220	192000	2036495550	9240	9240	9240	9240	0
50	20231220	191900	2036495550	9240	9240	9240	9240	0
51	20231220	191800	2036495550	9240	9240	9240	9240	0
52	20231220	191700	2036495550	9240	9240	9240	9240	0
53	20231220	191600	2036495550	9240	9240	9240	9240	0
54	20231220	191500	2036495550	9240	9240	9240	9240	0
55	20231220	191400	2036495550	9240	9240	9240	9240	0
56	20231220	191300	2036495550	9240	9240	9240	9240	0
57	20231220	191200	2036495550	9240	9240	9240	9240	0
58	20231220	191100	2036495550	9240	9240	9240	9240	0
59	20231220	191000	2036495550	9240	9240	9240	9240	0
60	20231220	190900	2036495550	9240	9240	9240	9240	0
61	20231220	190800	2036495550	9240	9240	9240	9240	0
62	20231220	190700	2036495550	9240	9240	9240	9240	1781
63	20231220	190600	2036495550	9240	9240	9240	9240	0
64	20231220	190500	2036495550	9240	9240	9240	9240	0
65	20231220	190400	2036495550	9240	9240	9240	9240	0
66	20231220	190300	2036495550	9240	9240	9240	9240	0
67	20231220	190200	2036495550	9240	9240	9240	9240	0
68	20231220	190100	2036495550	9240	9240	9240	9240	0
69	20231220	190000	2036495550	9240	9240	9240	9240	0
70	20231220	185900	2036495550	9240	9240	9240	9240	0
71	20231220	185800	2036495550	9240	9240	9240	9240	0
72	20231220	185700	2036495550	9240	9240	9240	9240	0
73	20231220	185600	2036495550	9240	9240	9240	9240	0
74	20231220	185500	2036495550	9240	9240	9240	9240	0
75	20231220	185400	2036495550	9240	9240	9240	9240	0
76	20231220	185300	2036495550	9240	9240	9240	9240	0
77	20231220	185200	2036495550	9240	9240	9240	9240	0
78	20231220	185100	2036495550	9240	9240	9240	9240	0
79	20231220	185000	2036495550	9240	9240	9240	9240	0
80	20231220	184900	2036495550	9240	9240	9240	9240	0
81	20231220	184800	2036495550	9240	9240	9240	9240	0
82	20231220	184700	2036495550	9240	9240	9240	9240	0
83	20231220	184600	2036495550	9240	9240	9240	9240	0
84	20231220	184500	2036495550	9240	9240	9240	9240	0
85	20231220	184400	2036495550	9240	9240	9240	9240	0
86	20231220	184300	2036495550	9240	9240	9240	9240	0
87	20231220	184200	2036495550	9240	9240	9240	9240	0
88	20231220	184100	2036495550	9240	9240	9240	9240	0
89	20231220	184000	2036495550	9240	9240	9240	9240	0
90	20231220	183900	2036495550	9240	9240	9240	9240	0
91	20231220	183800	2036495550	9240	9240	9240	9240	0
92	20231220	183700	2036495550	9240	9240	9240	9240	1781
93	20231220	183600	2036495550	9240	9240	9240	9240	0
94	20231220	183500	2036495550	9240	9240	9240	9240	0
95	20231220	183400	2036495550	9240	9240	9240	9240	0
96	20231220	183300	2036495550	9240	9240	9240	9240	0
97	20231220	183200	2036495550	9240	9240	9240	9240	0
98	20231220	183100	2036495550	9240	9240	9240	9240	0
99	20231220	183000	2036495550	9240	9240	9240	9240	0
100	20231220	182900	2036495550	9240	9240	9240	9240	0
101	20231220	182800	2036495550	9240	9240	9240	9240	0
102	20231220	182700	2036495550	9240	9240	9240	9240	0
103	20231220	182600	2036495550	9240	9240	9240	9240	0
104	20231220	182500	2036495550	9240	9240	9240	9240	0
105	20231220	182400	2036495550	9240	9240	9240	9240	0
106	20231220	182300	2036495550	9240	9240	9240	9240	0
107	20231220	182200	2036495550	9240	9240	9240	9240	0
108	20231220	182100	2036495550	9240	9240	9240	9240	0
109	20231220	182000	2036495550	9240	9240	9240	9240	0
110	20231220	181900	2036495550	9240	9240	9240	9240	0
111	20231220	181800	2036495550	9240	9240	9240	9240	0
112	20231220	181700	2036495550	9240	9240	9240	9240	0
113	20231220	181600	2036495550	9240	9240	9240	9240	0
114	20231220	181500	2036495550	9240	9240	9240	9240	0
115	20231220	181400	2036495550	9240	9240	9240	9240	0
116	20231220	181300	2036495550	9240	9240	9240	9240	0
117	20231220	181200	2036495550	9240	9240	9240	9240	0
118	20231220	181100	2036495550	9240	9240	9240	9240	0
119	20231220	181000	2036495550	9240	9240	9240	9240	0
120	20231220	180900	2036495550	9240	9240	9240	9240	0
121	20231220	180800	2036495550	9240	9240	9240	9240	0
122	20231220	180700	2036495550	9240	9240	9240	9240	1781
123	20231220	180600	2036495550	9240	9240	9240	9240	0
124	20231220	180500	2036495550	9240	9240	9240	9240	0
125	20231220	180400	2036495550	9240	9240	9240	9240	0
126	20231220	180300	2036495550	9240	9240	9240	9240	0
127	20231220	180200	2036495550	9240	9240	9240	9240	0
128	20231220	180100	2036495550	9240	9240	9240	9240	0
129	20231220	180000	2036495550	9240	9240	9240	9240	0
130	20231220	175900	2036495550	9240	9240	9240	9240	0
131	20231220	175800	2036495550	9240	9240	9240	9240	0
132	20231220	175700	2036495550	9240	9240	9240	9240	0
133	20231220	175600	2036495550	9240	9240	9240	9240	0
134	20231220	175500	2036495550	9240	9240	9240	9240	0
135	20231220	175400	2036495550	9240	9240	9240	9240	0
136	20231220	175300	2036495550	9240	9240	9240	9240	0
137	20231220	175200	2036495550	9240	9240	9240	9240	0
138	20231220	175100	2036495550	9240	9240	9240	9240	0
139	20231220	175000	2036495550	9240	9240	9240	9240	0
140	20231220	174900	2036495550	9240	9240	9240	9240	0
141	20231220	174800	2036495550	9240	9240	9240	9240	0
142	20231220	174700	2036495550	9240	9240	9240	9240	0
143	20231220	174600	2036495550	9240	9240	9240	9240	0
144	20231220	174500	2036495550	9240	9240	9240	9240	0
145	20231220	174400	2036495550	9240	9240	9240	9240	0
146	20231220	174300	2036495550	9240	9240	9240	9240	0
147	20231220	174200	2036495550	9240	9240	9240	9240	0
148	20231220	174100	2036495550	9240	9240	9240	9240	0
149	20231220	174000	2036495550	9240	9240	9240	9240	0
150	20231220	173900	2036495550	9240	9240	9240	9240	0
151	20231220	173800	2036495550	9240	9240	9240	9240	0
152	20231220	173700	2036495550	9240	9240	9240	9240	1781
153	20231220	173600	2036495550	9240	9240	9240	9240	0
154	20231220	173500	2036495550	9240	9240	9240	9240	0
155	20231220	173400	2036495550	9240	9240	9240	9240	0
156	20231220	173300	2036495550	9240	9240	9240	9240	0
157	20231220	173200	2036495550	9240	9240	9240	9240	0
158	20231220	173100	2036495550	9240	9240	9240	9240	0
159	20231220	173000	2036495550	9240	9240	9240	9240	0
160	20231220	172900	2036495550	9240	9240	9240	9240	0
161	20231220	172800	2036495550	9240	9240	9240	9240	0
162	20231220	172700	2036495550	9240	9240	9240	9240	0
163	20231220	172600	2036495550	9240	9240	9240	9240	0
164	20231220	172500	2036495550	9240	9240	9240	9240	0
165	20231220	172400	2036495550	9240	9240	9240	9240	0
166	20231220	172300	2036495550	9240	9240	9240	9240	0
167	20231220	172200	2036495550	9240	9240	9240	9240	0
168	20231220	172100	2036495550	9240	9240	9240	9240	0
169	20231220	172000	2036495550	9240	9240	9240	9240	0
170	20231220	171900	2036495550	9240	9240	9240	9240	0
171	20231220	171800	2036495550	9240	9240	9240	9240	0
172	20231220	171700	2036495550	9240	9240	9240	9240	0
173	20231220	171600	2036495550	9240	9240	9240	9240	0
174	20231220	171500	2036495550	9240	9240	9240	9240	0
175	20231220	171400	2036495550	9240	9240	9240	9240	0
176	20231220	171300	2036495550	9240	9240	9240	9240	0
177	20231220	171200	2036495550	9240	9240	9240	9240	0
178	20231220	171100	2036495550	9240	9240	9240	9240	0
179	20231220	171000	2036495550	9240	9240	9240	9240	0
180	20231220	170900	2036495550	9240	9240	9240	9240	0
181	20231220	170800	2036495550	9240	9240	9240	9240	0
182	20231220	170700	2036495550	9240	9240	9240	9240	1781
183	20231220	170600	2036495550	9240	9240	9240	9240	0
184	20231220	170500	2036495550	9240	9240	9240	9240	0
185	20231220	170400	2036495550	9240	9240	9240	9240	0
186	20231220	170300	2036495550	9240	9240	9240	9240	0
187	20231220	170200	2036495550	9240	9240	9240	9240	0
188	20231220	170100	2036495550	9240	9240	9240	9240	0
189	20231220	170000	2036495550	9240	9240	9240	9240	0
190	20231220	165900	2036495550	9240	9240	9240	9240	0
191	20231220	165800	2036495550	9240	9240	9240	9240	0
192	20231220	165700	2036495550	9240	9240	9240	9240	0
193	20231220	165600	2036495550	9240	9240	9240	9240	0
194	20231220	165500	2036495550	9240	9240	9240	9240	0
195	20231220	165400	2036495550	9240	9240	9240	9240	0
196	20231220	165300	2036495550	9240	9240	9240	9240	0
197	20231220	165200	2036495550	9240	9240	9240	9240	0
198	20231220	165100	2036495550	9240	9240	9240	9240	0
199	20231220	165000	2036495550	9240	9240	9240	9240	0
200	20231220	164900	2036495550	9240	9240	9240	9240	0
201	20231220	164800	2036495550	9240	9240	9240	9240	0
202	20231220	164700	2036495550	9240	9240	9240	9240	0
203	20231220	164600	2036495550	9240	9240	9240	9240	0
204	20231220	164500	2036495550	9240	9240	9240	9240	0
205	20231220	164400	2036495550	9240	9240	9240	9240	0
206	20231220	164300	2036495550	9240	9240	9240	9240	0
207	20231220	164200	2036495550	9240	9240	9240	9240	0
208	20231220	164100	2036495550	9240	9240	9240	9240	0
209	20231220	164000	2036495550	9240	9240	9240	9240	0
210	20231220	163900	2036495550	9240	9240	9240	9240	0
211	20231220	163800	2036495550	9240	9240	9240	9240	0
212	20231220	163700	2036495550	9240	9240	9240	9240	1781
213	20231220	163600	2036495550	9240	9240	9240	9240	0
214	20231220	163500	2036495550	9240	9240	9240	9240	0
215	20231220	163400	2036495550	9240	9240	9240	9240	0
216	20231220	163300	2036495550	9240	9240	9240	9240	0
217	20231220	163200	2036495550	9240	9240	9240	9240	0
218	20231220	163100	2036495550	9240	9240	9240	9240	0
219	20231220	163000	2036495550	9240	9240	9240	9240	0
220	20231220	162900	2036495550	9240	9240	9240	9240	0
221	20231220	162800	2036495550	9240	9240	9240	9240	0
222	20231220	162700	2036495550	9240	9240	9240	9240	0
223	20231220	162600	2036495550	9240	9240	9240	9240	0
224	20231220	162500	2036495550	9240	9240	9240	9240	0
225	20231220	162400	2036495550	9240	9240	9240	9240	0
226	20231220	162300	2036495550	9240	9240	9240	9240	0
227	20231220	162200	2036495550	9240	9240	9240	9240	0
228	20231220	162100	2036495550	9240	9240	9240	9240	0
229	20231220	162000	2036495550	9240	9240	9240	9240	0
230	20231220	161900	2036495550	9240	9240	9240	9240	0
231	20231220	161800	2036495550	9240	9240	9240	9240	0
232	20231220	161700	2036495550	9240	9240	9240	9240	0
233	20231220	161600	2036495550	9240	9240	9240	9240	0
234	20231220	161500	2036495550	9240	9240	9240	9240	0
235	20231220	161400	2036495550	9240	9240	9240	9240	0
236	20231220	161300	2036495550	9240	9240	9240	9240	0
237	20231220	161200	2036495550	9240	9240	9240	9240	0
238	20231220	161100	2036495550	9240	9240	9240	9240	0
239	20231220	161000	2036495550	9240	9240	9240	9240	0
240	20231220	160900	2036495550	9240	9240	9240	9240	0
241	20231220	160800	2036495550	9240	9240	9240	9240	0
242	20231220	160700	2036495550	9240	9240	9240	9240	1781
243	20231220	160600	2036495550	9240	9240	9240	9240	0
244	20231220	160500	2036495550	9240	9240	9240	9240	0
245	20231220	160400	2036495550	9240	9240	9240	9240	0
246	20231220	160300	2036495550	9240	9240	9240	9240	0
247	20231220	160200	2036495550	9240	9240	9240	9240	0
248	20231220	160100	2036495550	9240	9240	9240	9240	0
249	20231220	160000	2036495550	9240	9240	9240	9240	0
250	20231220	155900	2036495550	9240	9240	9240	9240	0
251	20231220	155800	2036495550	9240	9240	9240	9240	0
252	20231220	155700	2036495550	9240	9240	9240	9240	0
253	20231220	155600	2036495550	9240	9240	9240	9240	0
254	20231220	155500	2036495550	9240	9240	9240	9240	0
255	20231220	155400	2036495550	9240	9240	9240	9240	0
256	20231220	155300	2036495550	9240	9240	9240	9240	0
257	20231220	155200	2036495550	9240	9240	9240	9240	0
258	20231220	155100	2036495550	9240	9240	9240	9240	0
259	20231220	155000	2036495550	9240	9240	9240	9240	0
260	20231220	154900	2036495550	9240	9240	9240	9240	0
261	20231220	154800	2036495550	9240	9240	9240	9240	0
262	20231220	154700	2036495550	9240	9240	9240	9240	0
263	20231220	154600	2036495550	9240	9240	9240	9240	0
264	20231220	154500	2036495550	9240	9240	9240	9240	0
265	20231220	154400	2036495550	9240	9240	9240	9240	0
266	20231220	154300	2036495550	9240	9240	9240	9240	0
267	20231220	154200	2036495550	9240	9240	9240	9240	0
268	20231220	154100	2036495550	9240	9240	9240	9240	0
269	20231220	154000	2036495550	9240	9240	9240	9240	0
270	20231220	153900	2036495550	9240	9240	9240	9240	0
271	20231220	153800	2036495550	9240	9240	9240	9240	0
272	20231220	153700	2036495550	9240	9240	9240	9240	1781
273	20231220	153600	2036495550	9240	9240	9240	9240	0
274	20231220	153500	2036495550	9240	9240	9240	9240	0
275	20231220	153400	2036495550	9240	9240	9240	9240	0
276	20231220	153300	2036495550	9240	9240	9240	9240	0
277	20231220	153200	2036495550	9240	9240	9240	9240	0
278	20231220	153100	2036495550	9240	9240	9240	9240	0
279	20231220	153000	2036495550	9240	9240	9240	9240	1781
280	20231220	152900	2020039110	9260	9260	9260	9260	0
281	20231220	152800	2020039110	9260	9260	9260	9260	0
282	20231220	152700	2020039110	9260	9260	9260	9260	0
283	20231220	152600	2020039110	9260	9260	9260	9260	0
284	20231220	152500	2020039110	9260	9260	9260	9260	0
285	20231220	152400	2020039110	9260	9260	9260	9260	0
286	20231220	152300	2020039110	9260	9260	9260	9260	0
287	20231220	152200	2020039110	9260	9260	9260	9260	0
288	20231220	152100	2020039110	9260	9260	9260	9260	0
289	20231220	152000	2020039110	9260	9260	9260	9260	0
290	20231220	151900	2020039110	9260	9260	9260	9260	9
291	20231220	151800	2019955770	9260	9260	9260	9260	51
292	20231220	151700	2019483510	9250	9250	9250	9250	151
293	20231220	151600	2018086760	9250	9250	9250	9250	100
294	20231220	151500	2017161760	9250	9250	9250	9250	0
295	20231220	151400	2017161760	9250	9250	9250	9250	20
296	20231220	151300	2016976760	9230	9230	9230	9230	0
297	20231220	151200	2016976760	9230	9230	9230	9230	1875
298	20231220	151100	1999670510	9220	9220	9220	9220	0
299	20231220	151000	1999670510	9220	9230	9230	9220	1349
300	20231220	150900	1987228660	9230	9230	9230	9230	1
301	20231220	150800	1987219430	9230	9230	9230	9230	11
302	20231220	150700	1987117900	9230	9230	9230	9230	0
303	20231220	150600	1987117900	9230	9230	9230	9230	1
304	20231220	150500	1987108670	9260	9260	9260	9260	1
305	20231220	150400	1987099410	9260	9260	9260	9260	10
306	20231220	150300	1987006810	9240	9240	9240	9240	0
307	20231220	150200	1987006810	9240	9240	9240	9240	0
308	20231220	150100	1987006810	9240	9240	9240	9240	0
309	20231220	150000	1987006810	9240	9230	9240	9210	325
310	20231220	145900	1984012350	9260	9270	9270	9230	1189
311	20231220	145800	1972993750	9260	9260	9260	9260	9
312	20231220	145700	1972910410	9320	9320	9320	9320	4
313	20231220	145600	1972873130	9320	9320	9320	9320	1
314	20231220	145500	1972863810	9260	9260	9260	9260	33
315	20231220	145400	1972558230	9320	9320	9320	9320	0
316	20231220	145300	1972558230	9320	9320	9320	9320	2
317	20231220	145200	1972539590	9320	9320	9320	9320	133
318	20231220	145100	1971300030	9330	9250	9330	9250	459
319	20231220	145000	1967046140	9210	9200	9240	9200	1068
320	20231220	144900	1957200370	9200	9180	9200	9180	3672
321	20231220	144800	1923437100	9170	9120	9170	9120	882
322	20231220	144700	1915349960	9170	9120	9170	9120	1214
323	20231220	144600	1904247780	9120	9120	9120	9120	200
324	20231220	144500	1902423780	9110	9110	9110	9110	0
325	20231220	144400	1902423780	9110	9100	9110	9100	731
326	20231220	144300	1895770190	9060	9060	9060	9060	0
327	20231220	144200	1895770190	9060	9060	9060	9060	0
328	20231220	144100	1895770190	9060	9060	9060	9060	0
329	20231220	144000	1895770190	9060	9060	9060	9060	0
330	20231220	143900	1895770190	9060	9060	9060	9060	0
331	20231220	143800	1895770190	9060	9060	9060	9060	39
332	20231220	143700	1895416850	9120	9120	9120	9120	202
333	20231220	143600	1893574610	9120	9110	9120	9110	11
334	20231220	143500	1893474380	9110	9110	9110	9110	400
335	20231220	143400	1889830380	9110	9110	9110	9110	12
336	20231220	143300	1889721060	9110	9090	9110	9090	500
337	20231220	143200	1885170360	9090	9090	9090	9090	0
338	20231220	143100	1885170360	9090	9090	9090	9090	1500
339	20231220	143000	1871535360	9080	9080	9080	9080	173
340	20231220	142900	1869964520	9080	9080	9080	9080	90
341	20231220	142800	1869147320	9080	9080	9080	9080	0
342	20231220	142700	1869147320	9080	9080	9080	9080	0
343	20231220	142600	1869147320	9080	9080	9080	9080	0
344	20231220	142500	1869147320	9080	9080	9080	9080	0
345	20231220	142400	1869147320	9080	9080	9080	9080	11
346	20231220	142300	1869047440	9030	9030	9030	9030	0
347	20231220	142200	1869047440	9030	9070	9070	9030	639
348	20231220	142100	1863271710	9080	9080	9080	9080	0
349	20231220	142000	1863271710	9080	9080	9080	9080	0
350	20231220	141900	1863271710	9080	9020	9080	9010	612
351	20231220	141800	1857754820	9030	9070	9070	9000	4461
352	20231220	141700	1817425360	9070	9070	9070	9070	0
353	20231220	141600	1817425360	9070	9070	9070	9070	113
354	20231220	141500	1816400450	9070	9070	9070	9070	300
355	20231220	141400	1813679450	9050	9050	9050	9050	0
356	20231220	141300	1813679450	9050	9060	9060	9050	331
357	20231220	141200	1810680900	9070	9110	9110	9060	411
358	20231220	141100	1806953690	9070	9080	9080	9070	612
359	20231220	141000	1801399850	9070	9070	9070	9070	0
360	20231220	140900	1801399850	9070	9070	9070	9070	0
361	20231220	140800	1801399850	9070	9100	9100	9070	488
362	20231220	140700	1796969090	9100	9100	9100	9100	94
363	20231220	140600	1796113690	9100	9100	9100	9100	0
364	20231220	140500	1796113690	9100	9070	9100	9070	500
365	20231220	140400	1791568210	9060	9060	9060	9060	200
366	20231220	140300	1789756210	9050	9050	9050	9050	250
367	20231220	140200	1787493710	9040	9040	9040	9040	0
368	20231220	140100	1787493710	9040	9040	9040	9040	9
369	20231220	140000	1787412350	9040	9030	9040	9030	532
370	20231220	135900	1782603110	9010	9000	9010	9000	161
371	20231220	135800	1781153800	8980	8980	8980	8980	0
372	20231220	135700	1781153800	8980	8990	8990	8980	89
373	20231220	135600	1780354490	8980	8990	8990	8980	38
374	20231220	135500	1780013170	8990	8980	8990	8980	1003
375	20231220	135400	1771006200	8990	8990	8990	8990	0
376	20231220	135300	1771006200	8990	8990	8990	8990	1011
377	20231220	135200	1761917310	8990	8990	8990	8990	5
378	20231220	135100	1761872360	8990	8990	8990	8990	92
379	20231220	135000	1761045280	8980	8980	8980	8980	0
380	20231220	134900	1761045280	8980	8970	8980	8970	158
381	20231220	134800	1759626490	8980	8980	8990	8980	523
382	20231220	134700	1754929840	8960	8960	8960	8960	0
383	20231220	134600	1754929840	8960	8980	8980	8960	55
384	20231220	134500	1754436040	8970	8970	8970	8970	9
385	20231220	134400	1754355310	8980	8970	8980	8970	551
386	20231220	134300	1749407340	8970	8970	8970	8970	7
387	20231220	134200	1749344550	8970	8990	8990	8970	875
388	20231220	134100	1741492240	9030	9030	9030	9030	25
389	20231220	134000	1741266490	9000	9000	9000	9000	25
390	20231220	133900	1741041490	8990	8980	8990	8980	126
391	20231220	133800	1739909840	8980	8980	8980	8980	0
392	20231220	133700	1739909840	8980	8980	8980	8980	12
393	20231220	133600	1739802080	8990	8990	8990	8990	21
394	20231220	133500	1739613290	8980	8980	8980	8980	10
395	20231220	133400	1739523490	8990	8990	8990	8990	0
396	20231220	133300	1739523490	8990	8990	8990	8980	130
397	20231220	133200	1738354890	8980	8970	8990	8970	282
398	20231220	133100	1735825100	8980	8980	8980	8980	0
399	20231220	133000	1735825100	8980	8980	8980	8980	51
400	20231220	132900	1735367120	8980	8980	8980	8980	230
401	20231220	132800	1733301720	8980	8980	8980	8980	10
402	20231220	132700	1733211920	8980	8990	8990	8980	216
403	20231220	132600	1731271790	8990	8990	8990	8990	50
404	20231220	132500	1730822290	8990	8990	8990	8990	0
405	20231220	132400	1730822290	8990	8990	8990	8990	111
406	20231220	132300	1729824400	8980	8980	8980	8980	0
407	20231220	132200	1729824400	8980	8980	8980	8980	23
408	20231220	132100	1729617860	8990	8990	8990	8990	0
409	20231220	132000	1729617860	8990	8990	8990	8990	0
410	20231220	131900	1729617860	8990	8990	8990	8990	430
411	20231220	131800	1725752160	9030	9030	9030	9030	12
412	20231220	131700	1725643800	8990	8990	8990	8990	78
413	20231220	131600	1724942580	8990	8990	8990	8990	2
414	20231220	131500	1724924600	9040	9040	9040	9040	0
415	20231220	131400	1724924600	9040	9040	9040	9040	0
416	20231220	131300	1724924600	9040	9040	9040	9040	2
417	20231220	131200	1724906520	9040	9040	9040	9040	31
418	20231220	131100	1724626280	9080	9080	9080	9080	0
419	20231220	131000	1724626280	9080	9080	9080	9080	0
420	20231220	130900	1724626280	9080	9080	9080	9080	1
421	20231220	130800	1724617200	9000	9000	9000	9000	1439
422	20231220	130700	1711666200	9000	9000	9000	9000	209
423	20231220	130600	1709785200	9000	9000	9000	9000	51
424	20231220	130500	1709326200	9090	9090	9090	9090	50
425	20231220	130400	1708871700	9020	9000	9020	9000	66
426	20231220	130300	1708276960	9000	9000	9000	9000	0
427	20231220	130200	1708276960	9000	9000	9000	9000	12
428	20231220	130100	1708168960	8960	8960	8960	8960	6
429	20231220	130000	1708115200	8960	8960	8960	8960	11
430	20231220	125900	1708016640	8940	8950	8950	8940	200
431	20231220	125800	1706228140	8960	8960	8960	8960	12
432	20231220	125700	1706120620	8960	8960	8960	8960	51
433	20231220	125600	1705663660	8960	8960	8960	8960	0
434	20231220	125500	1705663660	8960	8950	8960	8950	364
435	20231220	125400	1702404790	8930	8930	8930	8930	0
436	20231220	125300	1702404790	8930	8930	8930	8930	0
437	20231220	125200	1702404790	8930	8940	8940	8930	100
438	20231220	125100	1701511290	8930	8930	8930	8930	0
439	20231220	125000	1701511290	8930	8950	8950	8920	160
440	20231220	124900	1700081590	8950	8950	8950	8950	0
441	20231220	124800	1700081590	8950	8950	8950	8930	284
442	20231220	124700	1697540790	8950	8950	8950	8950	18
443	20231220	124600	1697379690	8930	8950	8950	8920	35
444	20231220	124500	1697067140	8910	8910	8920	8910	1621
445	20231220	124400	1682620520	8910	8920	8920	8910	1608
446	20231220	124300	1668292890	8910	8910	8910	8910	1130
447	20231220	124200	1658224590	8910	8930	8930	8910	688
448	20231220	124100	1652086070	8940	8950	8950	8940	703
449	20231220	124000	1645799040	8950	8970	8970	8950	19
450	20231220	123900	1645628790	8950	8950	8950	8950	0
451	20231220	123800	1645628790	8950	8970	8970	8950	209
452	20231220	123700	1643758140	8980	8970	8980	8970	259
453	20231220	123600	1641432360	8980	8990	8990	8950	2041
454	20231220	123500	1623137620	8990	8990	8990	8980	206
455	20231220	123400	1621287670	8980	8980	8980	8980	0
456	20231220	123300	1621287670	8980	9000	9000	8980	1451
457	20231220	123200	1608235890	9000	9030	9060	9000	4884
458	20231220	123100	1564251790	9030	9050	9050	9030	3118
459	20231220	123000	1536039970	9060	9070	9070	9060	183
460	20231220	122900	1534381880	9080	9080	9080	9080	15
461	20231220	122800	1534245680	9080	9080	9080	9080	0
462	20231220	122700	1534245680	9080	9080	9080	9080	0
463	20231220	122600	1534245680	9080	9080	9080	9080	0
464	20231220	122500	1534245680	9080	9080	9080	9080	1
465	20231220	122400	1534236600	9060	9120	9120	9060	2440
466	20231220	122300	1512099040	9150	9150	9150	9150	0
467	20231220	122200	1512099040	9150	9150	9150	9150	0
468	20231220	122100	1512099040	9150	9150	9150	9150	119
469	20231220	122000	1511010190	9150	9150	9150	9150	0
470	20231220	121900	1511010190	9150	9150	9150	9150	0
471	20231220	121800	1511010190	9150	9150	9150	9150	1
472	20231220	121700	1511001040	9160	9160	9160	9160	0
473	20231220	121600	1511001040	9160	9130	9160	9120	44
474	20231220	121500	1510598940	9170	9130	9170	9120	70
475	20231220	121400	1509959200	9180	9120	9180	9120	87
476	20231220	121300	1509164500	9130	9120	9130	9120	11
477	20231220	121200	1509064080	9130	9120	9130	9120	50
478	20231220	121100	1508607630	9130	9130	9130	9130	0
479	20231220	121000	1508607630	9130	9130	9130	9130	0
480	20231220	120900	1508607630	9130	9150	9150	9130	161
481	20231220	120800	1507137580	9150	9150	9150	9150	0
482	20231220	120700	1507137580	9150	9150	9150	9150	0
483	20231220	120600	1507137580	9150	9150	9150	9150	7
484	20231220	120500	1507073530	9180	9170	9180	9170	54
485	20231220	120400	1506578260	9180	9150	9180	9150	145
486	20231220	120300	1505247580	9190	9150	9190	9150	1109
487	20231220	120200	1495067150	9150	9150	9150	9150	5
488	20231220	120100	1495021400	9150	9100	9150	9100	219
489	20231220	120000	1493028450	9100	9090	9100	9090	5
490	20231220	115900	1492982980	9070	9070	9070	9070	0
491	20231220	115800	1492982980	9070	9070	9070	9070	0
492	20231220	115700	1492982980	9070	9070	9070	9070	0
493	20231220	115600	1492982980	9070	9070	9070	9070	0
494	20231220	115500	1492982980	9070	9070	9070	9070	0
495	20231220	115400	1492982980	9070	9090	9090	9070	99
496	20231220	115300	1492085030	9090	9090	9090	9090	4
497	20231220	115200	1492048670	9090	9090	9090	9090	3
498	20231220	115100	1492021400	9070	9060	9070	9060	21
499	20231220	115000	1491831050	9060	9070	9070	9060	192
500	20231220	114900	1490091520	9070	9060	9070	9060	230
501	20231220	114800	1488007690	9060	9090	9090	9060	851
502	20231220	114700	1480290870	9100	9130	9130	9100	702
503	20231220	114600	1473894910	9170	9170	9170	9170	13
504	20231220	114500	1473775700	9120	9130	9130	9120	778
505	20231220	114400	1466678130	9140	9140	9140	9140	0
506	20231220	114300	1466678130	9140	9140	9140	9140	0
507	20231220	114200	1466678130	9140	9140	9140	9140	0
508	20231220	114100	1466678130	9140	9140	9140	9140	0
509	20231220	114000	1466678130	9140	9140	9140	9140	301
510	20231220	113900	1463926990	9140	9140	9140	9140	0
511	20231220	113800	1463926990	9140	9140	9140	9140	1
512	20231220	113700	1463917850	9140	9190	9190	9140	12
513	20231220	113600	1463807620	9210	9190	9210	9140	718
514	20231220	113500	1457239310	9210	9200	9210	9160	286
515	20231220	113400	1454612480	9210	9190	9210	9190	60
516	20231220	113300	1454060960	9210	9210	9210	9210	12
517	20231220	113200	1453950440	9210	9180	9210	9120	1474
518	20231220	113100	1440391240	9190	9140	9190	9140	2835
519	20231220	113000	1414394700	9110	9130	9140	9110	30
520	20231220	112900	1414120880	9110	9110	9110	9110	0
521	20231220	112800	1414120880	9110	9110	9110	9110	3
522	20231220	112700	1414093550	9110	9110	9110	9110	4
523	20231220	112600	1414057110	9120	9120	9120	9120	92
524	20231220	112500	1413218070	9120	9120	9120	9110	21
525	20231220	112400	1413026570	9100	9100	9100	9100	0
526	20231220	112300	1413026570	9100	9100	9100	9100	76
527	20231220	112200	1412334970	9100	9100	9100	9100	312
528	20231220	112100	1409495770	9100	9100	9100	9100	38
529	20231220	112000	1409149970	9100	9100	9100	9100	6
530	20231220	111900	1409095370	9100	9110	9110	9100	129
531	20231220	111800	1407920220	9110	9110	9110	9110	8
532	20231220	111700	1407847340	9110	9110	9110	9100	176
533	20231220	111600	1406244030	9100	9100	9110	9100	58
534	20231220	111500	1405715690	9100	9110	9110	9100	65
535	20231220	111400	1405123560	9110	9110	9110	9110	3
536	20231220	111300	1405096230	9110	9110	9110	9110	11
537	20231220	111200	1404996020	9110	9110	9110	9110	0
538	20231220	111100	1404996020	9110	9100	9110	9100	16
539	20231220	111000	1404850410	9110	9100	9110	9100	48
540	20231220	110900	1404413600	9100	9090	9110	9080	23
541	20231220	110800	1404204590	9110	9080	9110	9080	52
542	20231220	110700	1403732370	9060	9070	9140	9060	1350
543	20231220	110600	1391472640	9070	9070	9070	9070	5
544	20231220	110500	1391427290	9060	9060	9060	9060	141
545	20231220	110400	1390149830	9060	9060	9060	9060	17
546	20231220	110300	1389995810	9070	9070	9080	9060	97
547	20231220	110200	1389116340	9060	9070	9070	9060	384
548	20231220	110100	1385633600	9100	9100	9100	9100	729
549	20231220	110000	1378999700	9100	9100	9100	9100	115
550	20231220	105900	1377953200	9100	9100	9100	9100	0
551	20231220	105800	1377953200	9100	9090	9100	9090	570
552	20231220	105700	1372766300	9100	9100	9100	9100	329
553	20231220	105600	1369772400	9100	9080	9100	9080	18
554	20231220	105500	1369608880	9090	9090	9100	9090	105
555	20231220	105400	1368654410	9090	9090	9090	9090	200
556	20231220	105300	1366836410	9100	9090	9100	9090	1921
557	20231220	105200	1349357050	9100	9100	9100	9100	0
558	20231220	105100	1349357050	9100	9090	9100	9090	52
559	20231220	105000	1348884350	9100	9100	9100	9100	0
560	20231220	104900	1348884350	9100	9070	9100	9070	1045
561	20231220	104800	1339390890	9030	9040	9040	9030	24
562	20231220	104700	1339174160	9030	9030	9030	9030	7
563	20231220	104600	1339110950	9020	9020	9020	9020	0
564	20231220	104500	1339110950	9020	9020	9020	9020	451
565	20231220	104400	1335042930	9020	9040	9040	9020	1350
566	20231220	104300	1322858340	9070	9070	9070	9070	6
567	20231220	104200	1322803920	9070	9070	9070	9070	0
568	20231220	104100	1322803920	9070	9070	9070	9070	10
569	20231220	104000	1322713220	9020	9020	9020	9020	0
570	20231220	103900	1322713220	9020	9040	9040	9020	390
571	20231220	103800	1319187640	9040	9030	9040	9030	276
572	20231220	103700	1316693140	9030	9030	9030	9030	11
573	20231220	103600	1316593810	9010	9040	9040	9010	1420
574	20231220	103500	1303775040	9040	9040	9040	9040	127
575	20231220	103400	1302626960	9030	9040	9040	9030	300
576	20231220	103300	1299917760	9070	9070	9070	9070	2
577	20231220	103200	1299899620	9080	9080	9080	9080	1152
578	20231220	103100	1289439460	9080	9080	9080	9080	115
579	20231220	103000	1288395260	9130	9060	9130	9060	157
580	20231220	102900	1286970390	9030	9030	9030	9030	20
581	20231220	102800	1286789790	9030	9040	9040	9030	203
582	20231220	102700	1284956170	9030	9060	9060	9030	130
583	20231220	102600	1283780770	9060	9060	9060	9060	32
584	20231220	102500	1283490850	9070	8990	9070	8960	846
585	20231220	102400	1275879180	8970	8990	8990	8970	854
586	20231220	102300	1268215490	9000	9080	9080	8960	7034
587	20231220	102200	1204601300	9100	9140	9170	9100	1762
588	20231220	102100	1188541530	9120	9160	9160	9100	482
589	20231220	102000	1184150280	9170	8970	9170	8970	778
590	20231220	101900	1177116910	8940	9020	9020	8940	5058
591	20231220	101800	1131609080	9020	9030	9030	9020	417
592	20231220	101700	1127847140	9030	9050	9050	9030	127
593	20231220	101600	1126700130	9050	9070	9080	9050	298
594	20231220	101500	1123999680	9070	9070	9070	9070	700
595	20231220	101400	1117650680	9070	9150	9150	9070	563
596	20231220	101300	1112523110	9160	9020	9230	9020	1773
597	20231220	101200	1096405180	9010	9060	9060	9000	3727
598	20231220	101100	1062832930	9060	9100	9100	9060	1663
599	20231220	101000	1047749780	9100	9140	9140	9090	2630
600	20231220	100900	1023801190	9130	9100	9170	9100	1470
601	20231220	100800	1010372330	9080	9060	9100	9040	2411
602	20231220	100700	988498340	9060	8930	9060	8920	7063
603	20231220	100600	925085170	8830	8760	9130	8760	24939
604	20231220	100500	704260030	8740	8740	8740	8740	0
605	20231220	100400	704260030	8740	9230	9230	8740	9098
606	20231220	100300	621810630	9230	9240	9280	9230	1491
607	20231220	100200	608017350	9250	9260	9270	9180	2969
608	20231220	100100	580679910	9230	9230	9230	9230	919
609	20231220	100000	572197540	9230	9200	9230	9180	1010
610	20231220	095900	562900370	9200	9230	9230	9200	1872
611	20231220	095800	545658830	9230	9270	9270	9230	910
612	20231220	095700	537236860	9230	9200	9230	9200	680
613	20231220	095600	530977120	9200	9270	9270	9200	3871
614	20231220	095500	495275200	9280	9360	9360	9280	5511
615	20231220	095400	443862910	9360	9400	9400	9360	1301
616	20231220	095300	431682870	9400	9440	9440	9380	2752
617	20231220	095200	405817700	9450	9400	9450	9400	549
618	20231220	095100	400652450	9380	9390	9400	9370	629
619	20231220	095000	394749910	9390	9370	9390	9370	304
620	20231220	094900	391901300	9400	9370	9400	9370	1021
621	20231220	094800	382319550	9350	9410	9410	9350	4926
622	20231220	094700	336143590	9410	9430	9430	9410	901
623	20231220	094600	327660080	9430	9440	9440	9430	798
624	20231220	094500	320131780	9480	9480	9480	9440	651
625	20231220	094400	313974300	9470	9470	9470	9470	15
626	20231220	094300	313832250	9470	9500	9500	9470	257
627	20231220	094200	311392310	9500	9520	9520	9500	1658
628	20231220	094100	295630010	9520	9520	9520	9520	16
629	20231220	094000	295477690	9520	9550	9550	9520	937
630	20231220	093900	286549760	9560	9560	9560	9560	9
631	20231220	093800	286463720	9550	9550	9550	9550	250
632	20231220	093700	284076220	9550	9560	9560	9520	662
633	20231220	093600	277762060	9570	9630	9630	9570	2083
634	20231220	093500	257808860	9640	9630	9640	9630	175
635	20231220	093400	256123590	9620	9620	9620	9620	88
636	20231220	093300	255277030	9620	9630	9630	9610	405
637	20231220	093200	251377980	9640	9640	9640	9610	43
638	20231220	093100	250964660	9640	9640	9640	9640	0
639	20231220	093000	250964660	9640	9640	9640	9630	165
640	20231220	092900	249375000	9630	9610	9660	9610	37
641	20231220	092800	249018690	9610	9590	9610	9590	191
642	20231220	092700	247184000	9570	9570	9570	9570	4
643	20231220	092600	247145720	9570	9630	9690	9570	4207
644	20231220	092500	206610350	9630	9570	9630	9570	974
645	20231220	092400	197252420	9570	9570	9570	9570	4
646	20231220	092300	197214140	9530	9450	9530	9450	2245
647	20231220	092200	175907080	9430	9430	9430	9430	1
648	20231220	092100	175897650	9420	9420	9420	9420	9
649	20231220	092000	175812870	9410	9440	9440	9410	75
650	20231220	091900	175106100	9430	9430	9430	9400	1459
651	20231220	091800	161367350	9450	9500	9500	9400	4195
652	20231220	091700	121727810	9500	9570	9570	9490	5090
653	20231220	091600	73336240	9550	9600	9600	9550	1172
654	20231220	091500	62117760	9600	9630	9630	9600	1563
655	20231220	091400	47103650	9630	9700	9700	9630	2305
656	20231220	091300	24842420	9750	9710	9750	9700	167
657	20231220	091200	23220750	9760	9720	9760	9690	700
658	20231220	091100	16407320	9760	9720	9760	9720	24
659	20231220	091000	16174000	9720	9760	9760	9720	218
660	20231220	090900	14052680	9760	9760	9760	9760	20
661	20231220	090800	13857480	9760	9720	9760	9720	21
662	20231220	090700	13653320	9760	9720	9760	9700	161
663	20231220	090600	12089960	9760	9760	9760	9760	4
664	20231220	090500	12050920	9760	9760	9760	9760	10
665	20231220	090400	11953320	9770	9770	9770	9770	1
666	20231220	090300	11943550	9770	9770	9770	9770	40
667	20231220	090200	11552750	9690	9850	9850	9690	1066
668	20231220	090100	1204590	9720	9740	9860	9720	66
669	20231220	090000	562770	9870	9700	9870	9700	58