KissMeData/000020/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183000	645043710	9920	9920	9920	9920	1382
3	20231227	182900	645043710	9920	9920	9920	9920	0
4	20231227	182800	645043710	9920	9920	9920	9920	0
5	20231227	182700	645043710	9920	9920	9920	9920	0
6	20231227	182600	645043710	9920	9920	9920	9920	0
7	20231227	182500	645043710	9920	9920	9920	9920	0
8	20231227	182400	645043710	9920	9920	9920	9920	0
9	20231227	182300	645043710	9920	9920	9920	9920	0
10	20231227	182200	645043710	9920	9920	9920	9920	0
11	20231227	182100	645043710	9920	9920	9920	9920	0
12	20231227	182000	645043710	9920	9920	9920	9920	0
13	20231227	181900	645043710	9920	9920	9920	9920	0
14	20231227	181800	645043710	9920	9920	9920	9920	0
15	20231227	181700	645043710	9920	9920	9920	9920	0
16	20231227	181600	645043710	9920	9920	9920	9920	0
17	20231227	181500	645043710	9920	9920	9920	9920	0
18	20231227	181400	645043710	9920	9920	9920	9920	0
19	20231227	181300	645043710	9920	9920	9920	9920	0
20	20231227	181200	645043710	9920	9920	9920	9920	0
21	20231227	181100	645043710	9920	9920	9920	9920	0
22	20231227	181000	645043710	9920	9920	9920	9920	0
23	20231227	180900	645043710	9920	9920	9920	9920	0
24	20231227	180800	645043710	9920	9920	9920	9920	0
25	20231227	180700	645043710	9920	9920	9920	9920	0
26	20231227	180600	645043710	9920	9920	9920	9920	0
27	20231227	180500	645043710	9920	9920	9920	9920	0
28	20231227	180400	645043710	9920	9920	9920	9920	0
29	20231227	180300	645043710	9920	9920	9920	9920	0
30	20231227	180200	645043710	9920	9920	9920	9920	0
31	20231227	180100	645043710	9920	9920	9920	9920	0
32	20231227	180000	645043710	9920	9920	9920	9920	1382
33	20231227	175900	645043710	9920	9920	9920	9920	0
34	20231227	175800	645043710	9920	9920	9920	9920	0
35	20231227	175700	645043710	9920	9920	9920	9920	0
36	20231227	175600	645043710	9920	9920	9920	9920	0
37	20231227	175500	645043710	9920	9920	9920	9920	0
38	20231227	175400	645043710	9920	9920	9920	9920	0
39	20231227	175300	645043710	9920	9920	9920	9920	0
40	20231227	175200	645043710	9920	9920	9920	9920	0
41	20231227	175100	645043710	9920	9920	9920	9920	0
42	20231227	175000	645043710	9920	9920	9920	9920	0
43	20231227	174900	645043710	9920	9920	9920	9920	0
44	20231227	174800	645043710	9920	9920	9920	9920	0
45	20231227	174700	645043710	9920	9920	9920	9920	0
46	20231227	174600	645043710	9920	9920	9920	9920	0
47	20231227	174500	645043710	9920	9920	9920	9920	0
48	20231227	174400	645043710	9920	9920	9920	9920	0
49	20231227	174300	645043710	9920	9920	9920	9920	0
50	20231227	174200	645043710	9920	9920	9920	9920	0
51	20231227	174100	645043710	9920	9920	9920	9920	0
52	20231227	174000	645043710	9920	9920	9920	9920	0
53	20231227	173900	645043710	9920	9920	9920	9920	0
54	20231227	173800	645043710	9920	9920	9920	9920	0
55	20231227	173700	645043710	9920	9920	9920	9920	0
56	20231227	173600	645043710	9920	9920	9920	9920	0
57	20231227	173500	645043710	9920	9920	9920	9920	0
58	20231227	173400	645043710	9920	9920	9920	9920	0
59	20231227	173300	645043710	9920	9920	9920	9920	0
60	20231227	173200	645043710	9920	9920	9920	9920	0
61	20231227	173100	645043710	9920	9920	9920	9920	0
62	20231227	173000	645043710	9920	9920	9920	9920	1382
63	20231227	172900	645043710	9920	9920	9920	9920	0
64	20231227	172800	645043710	9920	9920	9920	9920	0
65	20231227	172700	645043710	9920	9920	9920	9920	0
66	20231227	172600	645043710	9920	9920	9920	9920	0
67	20231227	172500	645043710	9920	9920	9920	9920	0
68	20231227	172400	645043710	9920	9920	9920	9920	0
69	20231227	172300	645043710	9920	9920	9920	9920	0
70	20231227	172200	645043710	9920	9920	9920	9920	0
71	20231227	172100	645043710	9920	9920	9920	9920	0
72	20231227	172000	645043710	9920	9920	9920	9920	0
73	20231227	171900	645043710	9920	9920	9920	9920	0
74	20231227	171800	645043710	9920	9920	9920	9920	0
75	20231227	171700	645043710	9920	9920	9920	9920	0
76	20231227	171600	645043710	9920	9920	9920	9920	0
77	20231227	171500	645043710	9920	9920	9920	9920	0
78	20231227	171400	645043710	9920	9920	9920	9920	0
79	20231227	171300	645043710	9920	9920	9920	9920	0
80	20231227	171200	645043710	9920	9920	9920	9920	0
81	20231227	171100	645043710	9920	9920	9920	9920	0
82	20231227	171000	645043710	9920	9920	9920	9920	0
83	20231227	170900	645043710	9920	9920	9920	9920	0
84	20231227	170800	645043710	9920	9920	9920	9920	0
85	20231227	170700	645043710	9920	9920	9920	9920	0
86	20231227	170600	645043710	9920	9920	9920	9920	0
87	20231227	170500	645043710	9920	9920	9920	9920	0
88	20231227	170400	645043710	9920	9920	9920	9920	0
89	20231227	170300	645043710	9920	9920	9920	9920	0
90	20231227	170200	645043710	9920	9920	9920	9920	0
91	20231227	170100	645043710	9920	9920	9920	9920	0
92	20231227	170000	645043710	9920	9920	9920	9920	1382
93	20231227	165900	645043710	9920	9920	9920	9920	0
94	20231227	165800	645043710	9920	9920	9920	9920	0
95	20231227	165700	645043710	9920	9920	9920	9920	0
96	20231227	165600	645043710	9920	9920	9920	9920	0
97	20231227	165500	645043710	9920	9920	9920	9920	0
98	20231227	165400	645043710	9920	9920	9920	9920	0
99	20231227	165300	645043710	9920	9920	9920	9920	0
100	20231227	165200	645043710	9920	9920	9920	9920	0
101	20231227	165100	645043710	9920	9920	9920	9920	0
102	20231227	165000	645043710	9920	9920	9920	9920	0
103	20231227	164900	645043710	9920	9920	9920	9920	0
104	20231227	164800	645043710	9920	9920	9920	9920	0
105	20231227	164700	645043710	9920	9920	9920	9920	0
106	20231227	164600	645043710	9920	9920	9920	9920	0
107	20231227	164500	645043710	9920	9920	9920	9920	0
108	20231227	164400	645043710	9920	9920	9920	9920	0
109	20231227	164300	645043710	9920	9920	9920	9920	0
110	20231227	164200	645043710	9920	9920	9920	9920	0
111	20231227	164100	645043710	9920	9920	9920	9920	0
112	20231227	164000	645043710	9920	9920	9920	9920	0
113	20231227	163900	645043710	9920	9920	9920	9920	0
114	20231227	163800	645043710	9920	9920	9920	9920	0
115	20231227	163700	645043710	9920	9920	9920	9920	0
116	20231227	163600	645043710	9920	9920	9920	9920	0
117	20231227	163500	645043710	9920	9920	9920	9920	0
118	20231227	163400	645043710	9920	9920	9920	9920	0
119	20231227	163300	645043710	9920	9920	9920	9920	0
120	20231227	163200	645043710	9920	9920	9920	9920	0
121	20231227	163100	645043710	9920	9920	9920	9920	0
122	20231227	163000	645043710	9920	9920	9920	9920	1382
123	20231227	162900	645043710	9920	9920	9920	9920	0
124	20231227	162800	645043710	9920	9920	9920	9920	0
125	20231227	162700	645043710	9920	9920	9920	9920	0
126	20231227	162600	645043710	9920	9920	9920	9920	0
127	20231227	162500	645043710	9920	9920	9920	9920	0
128	20231227	162400	645043710	9920	9920	9920	9920	0
129	20231227	162300	645043710	9920	9920	9920	9920	0
130	20231227	162200	645043710	9920	9920	9920	9920	0
131	20231227	162100	645043710	9920	9920	9920	9920	0
132	20231227	162000	645043710	9920	9920	9920	9920	0
133	20231227	161900	645043710	9920	9920	9920	9920	0
134	20231227	161800	645043710	9920	9920	9920	9920	0
135	20231227	161700	645043710	9920	9920	9920	9920	0
136	20231227	161600	645043710	9920	9920	9920	9920	0
137	20231227	161500	645043710	9920	9920	9920	9920	0
138	20231227	161400	645043710	9920	9920	9920	9920	0
139	20231227	161300	645043710	9920	9920	9920	9920	0
140	20231227	161200	645043710	9920	9920	9920	9920	0
141	20231227	161100	645043710	9920	9920	9920	9920	0
142	20231227	161000	645043710	9920	9920	9920	9920	0
143	20231227	160900	645043710	9920	9920	9920	9920	0
144	20231227	160800	645043710	9920	9920	9920	9920	0
145	20231227	160700	645043710	9920	9920	9920	9920	0
146	20231227	160600	645043710	9920	9920	9920	9920	0
147	20231227	160500	645043710	9920	9920	9920	9920	0
148	20231227	160400	645043710	9920	9920	9920	9920	0
149	20231227	160300	645043710	9920	9920	9920	9920	0
150	20231227	160200	645043710	9920	9920	9920	9920	0
151	20231227	160100	645043710	9920	9920	9920	9920	0
152	20231227	160000	645043710	9920	9920	9920	9920	1382
153	20231227	155900	645043710	9920	9920	9920	9920	0
154	20231227	155800	645043710	9920	9920	9920	9920	0
155	20231227	155700	645043710	9920	9920	9920	9920	0
156	20231227	155600	645043710	9920	9920	9920	9920	0
157	20231227	155500	645043710	9920	9920	9920	9920	0
158	20231227	155400	645043710	9920	9920	9920	9920	0
159	20231227	155300	645043710	9920	9920	9920	9920	0
160	20231227	155200	645043710	9920	9920	9920	9920	0
161	20231227	155100	645043710	9920	9920	9920	9920	0
162	20231227	155000	645043710	9920	9920	9920	9920	0
163	20231227	154900	645043710	9920	9920	9920	9920	0
164	20231227	154800	645043710	9920	9920	9920	9920	0
165	20231227	154700	645043710	9920	9920	9920	9920	0
166	20231227	154600	645043710	9920	9920	9920	9920	0
167	20231227	154500	645043710	9920	9920	9920	9920	0
168	20231227	154400	645043710	9920	9920	9920	9920	0
169	20231227	154300	645043710	9920	9920	9920	9920	0
170	20231227	154200	645043710	9920	9920	9920	9920	0
171	20231227	154100	645043710	9920	9920	9920	9920	0
172	20231227	154000	645043710	9920	9920	9920	9920	0
173	20231227	153900	645043710	9920	9920	9920	9920	0
174	20231227	153800	645043710	9920	9920	9920	9920	0
175	20231227	153700	645043710	9920	9920	9920	9920	0
176	20231227	153600	645043710	9920	9920	9920	9920	0
177	20231227	153500	645043710	9920	9920	9920	9920	0
178	20231227	153400	645043710	9920	9920	9920	9920	0
179	20231227	153300	645043710	9920	9920	9920	9920	0
180	20231227	153200	645043710	9920	9920	9920	9920	0
181	20231227	153100	645043710	9920	9920	9920	9920	0
182	20231227	153000	645043710	9920	9920	9920	9920	2764
183	20231227	152900	631334270	9890	9890	9890	9890	0
184	20231227	152800	631334270	9890	9890	9890	9890	0
185	20231227	152700	631334270	9890	9890	9890	9890	0
186	20231227	152600	631334270	9890	9890	9890	9890	0
187	20231227	152500	631334270	9890	9890	9890	9890	0
188	20231227	152400	631334270	9890	9890	9890	9890	0
189	20231227	152300	631334270	9890	9890	9890	9890	0
190	20231227	152200	631334270	9890	9890	9890	9890	0
191	20231227	152100	631334270	9890	9890	9890	9890	0
192	20231227	152000	631334270	9890	9890	9890	9890	0
193	20231227	151900	631334270	9890	9900	9900	9890	209
194	20231227	151800	629265270	9890	9890	9890	9890	16
195	20231227	151700	629107030	9890	9900	9900	9890	267
196	20231227	151600	626463850	9910	9910	9910	9910	157
197	20231227	151500	624907980	9910	9910	9920	9910	414
198	20231227	151400	620804540	9900	9910	9910	9900	92
199	20231227	151300	619892870	9910	9900	9910	9900	1434
200	20231227	151200	605681980	9900	9910	9910	9900	811
201	20231227	151100	597646210	9900	9900	9900	9900	8
202	20231227	151000	597567010	9910	9900	9910	9900	40
203	20231227	150900	597170710	9900	9900	9900	9900	3
204	20231227	150800	597141010	9900	9900	9900	9890	550
205	20231227	150700	591696410	9900	9900	9900	9900	922
206	20231227	150600	582568610	9910	9900	9910	9900	16
207	20231227	150500	582410090	9900	9900	9900	9900	6
208	20231227	150400	582350690	9900	9900	9900	9900	9
209	20231227	150300	582261590	9900	9910	9910	9900	6
210	20231227	150200	582202170	9910	9900	9910	9900	2010
211	20231227	150100	562283150	9910	9900	9910	9900	3
212	20231227	150000	562253430	9900	9900	9900	9900	1
213	20231227	145900	562243530	9900	9910	9910	9900	752
214	20231227	145800	554791230	9910	9910	9910	9910	1
215	20231227	145700	554781320	9910	9920	9920	9910	94
216	20231227	145600	553849640	9920	9920	9920	9920	9
217	20231227	145500	553760360	9910	9910	9920	9910	5
218	20231227	145400	553710800	9910	9910	9910	9910	90
219	20231227	145300	552818900	9920	9910	9920	9910	3
220	20231227	145200	552789160	9910	9930	9930	9910	94
221	20231227	145100	551855910	9940	9940	9940	9940	0
222	20231227	145000	551855910	9940	9910	9940	9910	189
223	20231227	144900	549979880	9910	9910	9910	9910	2
224	20231227	144800	549960060	9940	9940	9940	9920	1435
225	20231227	144700	535723860	9930	9930	9940	9930	9
226	20231227	144600	535634470	9930	9930	9930	9930	76
227	20231227	144500	534879790	9920	9920	9920	9920	9
228	20231227	144400	534790510	9920	9920	9920	9920	1
229	20231227	144300	534780590	9920	9920	9920	9920	8
230	20231227	144200	534701230	9920	9920	9920	9920	1
231	20231227	144100	534691310	9930	9920	9930	9920	4
232	20231227	144000	534651620	9920	9930	9930	9920	83
233	20231227	143900	533827500	9920	9920	9920	9920	195
234	20231227	143800	531893100	9920	9920	9920	9920	9
235	20231227	143700	531803820	9930	9930	9930	9930	4
236	20231227	143600	531764100	9920	9940	9940	9920	4
237	20231227	143500	531724400	9920	9940	9940	9920	9
238	20231227	143400	531635080	9920	9920	9920	9920	1
239	20231227	143300	531625160	9920	9920	9940	9920	14
240	20231227	143200	531486180	9920	9920	9920	9920	1
241	20231227	143100	531476260	9920	9930	9930	9920	6
242	20231227	143000	531416730	9930	9930	9930	9930	20
243	20231227	142900	531218130	9920	9920	9920	9920	74
244	20231227	142800	530484050	9910	9910	9910	9910	7
245	20231227	142700	530414680	9910	9910	9910	9910	1
246	20231227	142600	530404770	9910	9910	9910	9910	8
247	20231227	142500	530325490	9950	9930	9950	9930	30
248	20231227	142400	530027410	9910	9920	9920	9910	158
249	20231227	142300	528460770	9920	9920	9920	9920	3
250	20231227	142200	528431010	9920	9920	9920	9920	5
251	20231227	142100	528381410	9920	9920	9920	9920	6
252	20231227	142000	528321890	9920	9920	9920	9920	2
253	20231227	141900	528302050	9910	9910	9920	9910	10
254	20231227	141800	528202940	9920	9910	9920	9910	7
255	20231227	141700	528133520	9920	9910	9920	9910	77
256	20231227	141600	527370440	9910	9900	9910	9900	14
257	20231227	141500	527231720	9900	9900	9900	9900	3
258	20231227	141400	527202020	9900	9900	9900	9900	164
259	20231227	141300	525578420	9900	9900	9900	9900	0
260	20231227	141200	525578420	9900	9900	9930	9900	13
261	20231227	141100	525449610	9900	9900	9900	9900	1
262	20231227	141000	525439710	9900	9900	9900	9900	61
263	20231227	140900	524835810	9900	9900	9940	9900	10
264	20231227	140800	524736730	9900	9910	9940	9900	203
265	20231227	140700	522726720	9910	9910	9940	9910	98
266	20231227	140600	521755510	9910	9930	9930	9910	646
267	20231227	140500	515342190	9930	9920	9930	9920	4
268	20231227	140400	515302490	9920	9920	9920	9920	7
269	20231227	140300	515233050	9920	9920	9920	9920	4
270	20231227	140200	515193370	9920	9920	9920	9920	5
271	20231227	140100	515143770	9920	9920	9920	9920	0
272	20231227	140000	515143770	9920	9930	9930	9920	11
273	20231227	135900	515034640	9920	9920	9920	9920	1
274	20231227	135800	515024720	9920	9920	9920	9920	202
275	20231227	135700	513020880	9920	9920	9930	9920	8
276	20231227	135600	512941510	9930	9930	9930	9930	291
277	20231227	135500	510051880	9930	9930	9930	9930	8
278	20231227	135400	509972440	9930	9950	9950	9930	2
279	20231227	135300	509952560	9930	9930	9930	9930	3
280	20231227	135200	509922770	9930	9920	9950	9920	8
281	20231227	135100	509843320	9930	9930	9930	9930	28
282	20231227	135000	509565280	9930	9930	9930	9930	7
283	20231227	134900	509495770	9950	9920	9950	9920	64
284	20231227	134800	508860860	9920	9920	9920	9920	4
285	20231227	134700	508821180	9920	9950	9950	9920	301
286	20231227	134600	505826260	9950	9940	9950	9930	307
287	20231227	134500	502774690	9920	9930	9930	9920	17
288	20231227	134400	502605950	9930	9930	9930	9910	473
289	20231227	134300	497909100	9910	9910	9910	9910	5
290	20231227	134200	497859550	9910	9910	9910	9910	5
291	20231227	134100	497810000	9930	9910	9930	9910	37
292	20231227	134000	497442990	9910	9920	9920	9910	68
293	20231227	133900	496768450	9910	9930	9930	9910	3
294	20231227	133800	496738700	9910	9910	9910	9910	5
295	20231227	133700	496689150	9910	9910	9910	9910	3
296	20231227	133600	496659420	9930	9910	9930	9910	7
297	20231227	133500	496590030	9910	9910	9910	9910	251
298	20231227	133400	494102620	9910	9910	9910	9910	6
299	20231227	133300	494043160	9910	9910	9930	9910	7
300	20231227	133200	493973770	9910	9920	9920	9910	57
301	20231227	133100	493408370	9920	9930	9930	9920	9
302	20231227	133000	493319080	9920	9920	9920	9920	3
303	20231227	132900	493289320	9950	9910	9950	9910	6
304	20231227	132800	493229820	9910	9950	9950	9910	5
305	20231227	132700	493180150	9910	9910	9910	9910	4
306	20231227	132600	493140510	9900	9930	9930	9900	2961
307	20231227	132500	463741120	9930	9930	9960	9930	5
308	20231227	132400	463691440	9930	9930	9930	9930	6
309	20231227	132300	463631860	9930	9930	9960	9930	6
310	20231227	132200	463572250	9930	9930	9930	9930	0
311	20231227	132100	463572250	9930	9940	9940	9930	815
312	20231227	132000	455471200	9940	9940	9970	9940	504
313	20231227	131900	450446410	9940	9940	9940	9940	6
314	20231227	131800	450386770	9940	9970	9970	9940	6
315	20231227	131700	450327100	9950	9940	9950	9940	48
316	20231227	131600	449849550	9940	9970	9970	9940	4
317	20231227	131500	449809760	9970	9970	9970	9970	1
318	20231227	131400	449799790	9940	9940	9970	9940	10
319	20231227	131300	449700360	9940	9940	9940	9940	2
320	20231227	131200	449680480	9970	9960	9970	9940	510
321	20231227	131100	444600940	9960	9960	9960	9940	128
322	20231227	131000	443326200	9960	9940	9960	9940	27
323	20231227	130900	443057360	9940	9930	9960	9930	4
324	20231227	130800	443017590	9930	9930	9960	9930	1160
325	20231227	130700	431473560	9920	9920	9930	9920	179
326	20231227	130600	429697870	9900	9920	9920	9900	104
327	20231227	130500	428666250	9900	9900	9920	9900	8
328	20231227	130400	428587030	9930	9910	9930	9900	103
329	20231227	130300	427566300	9900	9900	9900	9900	0
330	20231227	130200	427566300	9900	9900	9930	9900	17
331	20231227	130100	427397970	9900	9900	9900	9900	3
332	20231227	130000	427368270	9900	9900	9900	9900	6
333	20231227	125900	427308870	9900	9910	9930	9900	12
334	20231227	125800	427190030	9900	9900	9900	9900	237
335	20231227	125700	424843730	9910	9930	9930	9910	600
336	20231227	125600	418897710	9910	9910	9910	9910	2
337	20231227	125500	418877890	9910	9910	9910	9910	6
338	20231227	125400	418818430	9910	9930	9930	9910	5
339	20231227	125300	418768860	9910	9910	9910	9910	5
340	20231227	125200	418719310	9910	9910	9910	9910	4
341	20231227	125100	418679670	9930	9910	9930	9910	2
342	20231227	125000	418659830	9910	9910	9910	9910	13
343	20231227	124900	418531000	9940	9940	9940	9940	1
344	20231227	124800	418521060	9910	9910	9910	9910	11
345	20231227	124700	418412050	9910	9910	9910	9910	4
346	20231227	124600	418372410	9910	9910	9940	9910	13
347	20231227	124500	418243550	9910	9910	9910	9910	15
348	20231227	124400	418094900	9940	9940	9940	9940	1
349	20231227	124300	418084960	9910	9910	9910	9910	5
350	20231227	124200	418035410	9910	9940	9940	9910	10
351	20231227	124100	417936100	9910	9910	9940	9910	7
352	20231227	124000	417866700	9910	9920	9920	9910	1005
353	20231227	123900	407905800	9920	9920	9920	9920	4
354	20231227	123800	407866120	9920	9920	9940	9920	7
355	20231227	123700	407796660	9920	9920	9920	9920	0
356	20231227	123600	407796660	9920	9940	9940	9920	11
357	20231227	123500	407687500	9920	9920	9920	9920	3
358	20231227	123400	407657740	9920	9920	9920	9920	4
359	20231227	123300	407618060	9940	9920	9940	9920	47
360	20231227	123200	407151000	9920	9920	9920	9920	0
361	20231227	123100	407151000	9920	9920	9920	9920	9
362	20231227	123000	407061720	9940	9920	9940	9920	3
363	20231227	122900	407031940	9920	9920	9920	9920	4
364	20231227	122800	406992260	9920	9920	9940	9920	26
365	20231227	122700	406734280	9920	9920	9920	9920	5
366	20231227	122600	406684680	9920	9920	9920	9920	5
367	20231227	122500	406635080	9940	9940	9940	9940	7
368	20231227	122400	406565500	9920	9910	9920	9910	8
369	20231227	122300	406486170	9910	9950	9950	9910	141
370	20231227	122200	405086040	9920	9920	9920	9920	6
371	20231227	122100	405026520	9910	9920	9920	9910	148
372	20231227	122000	403558390	9940	9940	9940	9940	1
373	20231227	121900	403548450	9920	9920	9920	9920	8
374	20231227	121800	403469090	9920	9920	9920	9920	1
375	20231227	121700	403459170	9940	9920	9940	9920	7
376	20231227	121600	403389710	9920	9920	9920	9920	4
377	20231227	121500	403350030	9920	9920	9940	9920	125
378	20231227	121400	402110010	9920	9920	9940	9920	107
379	20231227	121300	401046570	9920	9920	9920	9920	1
380	20231227	121200	401036650	9920	9930	9940	9920	9
381	20231227	121100	400947330	9920	9920	9920	9920	2
382	20231227	121000	400927490	9920	9940	9940	9920	94
383	20231227	120900	399994110	9940	9940	9950	9940	4
384	20231227	120800	399954340	9940	9940	9940	9940	3
385	20231227	120700	399924520	9940	9950	9950	9940	8
386	20231227	120600	399844990	9940	9940	9940	9940	1
387	20231227	120500	399835050	9940	9940	9940	9940	8
388	20231227	120400	399755530	9950	9940	9950	9940	3
389	20231227	120300	399725700	9940	9940	9940	9940	4
390	20231227	120200	399685940	9940	9950	9950	9940	4
391	20231227	120100	399646170	9940	9940	9940	9940	1
392	20231227	120000	399636230	9950	9960	9960	9950	133
393	20231227	115900	398312860	9950	9950	9950	9940	516
394	20231227	115800	393178670	9940	9930	9940	9930	291
395	20231227	115700	390286200	9930	9930	9930	9930	1
396	20231227	115600	390276270	9940	9920	9940	9920	5
397	20231227	115500	390226650	9920	9920	9920	9920	7
398	20231227	115400	390157210	9920	9940	9940	9920	2
399	20231227	115300	390137350	9920	9920	9920	9920	7
400	20231227	115200	390067910	9920	9920	9920	9920	3
401	20231227	115100	390038150	9940	9930	9940	9930	8
402	20231227	115000	389958700	9930	9930	9930	9930	42
403	20231227	114900	389541640	9920	9920	9920	9920	1
404	20231227	114800	389531720	9940	9920	9940	9920	17
405	20231227	114700	389362860	9920	9920	9920	9920	2
406	20231227	114600	389343020	9940	9920	9940	9920	76
407	20231227	114500	388587760	9920	9920	9920	9920	1
408	20231227	114400	388577840	9920	9930	9930	9920	5
409	20231227	114300	388528220	9930	9950	9950	9930	5
410	20231227	114200	388478530	9920	9920	9920	9920	1
411	20231227	114100	388468610	9920	9950	9950	9920	10
412	20231227	114000	388369380	9950	9920	9950	9920	2
413	20231227	113900	388349510	9920	9920	9920	9920	6
414	20231227	113800	388289990	9950	9920	9950	9920	3
415	20231227	113700	388260200	9950	9940	9950	9940	36
416	20231227	113600	387902350	9920	9940	9940	9920	11
417	20231227	113500	387793210	9950	9940	9950	9920	300
418	20231227	113400	384810930	9920	9920	9920	9920	6
419	20231227	113300	384751410	9920	9940	9940	9920	2
420	20231227	113200	384731550	9920	9920	9920	9920	9
421	20231227	113100	384642270	9940	9930	9940	9930	332
422	20231227	113000	381342210	9920	9930	9930	9920	3
423	20231227	112900	381312440	9920	9920	9920	9920	12
424	20231227	112800	381193400	9920	9930	9930	9920	48
425	20231227	112700	380716770	9950	9930	9950	9930	9
426	20231227	112600	380627380	9930	9930	9930	9930	3
427	20231227	112500	380597590	9950	9930	9950	9930	5
428	20231227	112400	380547920	9930	9930	9950	9930	7
429	20231227	112300	380478310	9950	9930	9950	9930	201
430	20231227	112200	378478400	9950	9930	9950	9930	10
431	20231227	112100	378379080	9930	9930	9930	9930	1
432	20231227	112000	378369150	9930	9930	9970	9930	8
433	20231227	111900	378289670	9930	9950	9950	9930	290
434	20231227	111800	375406640	9960	9960	9960	9960	1
435	20231227	111700	375396680	9960	9970	9970	9960	19
436	20231227	111600	375207430	9960	9960	9960	9960	1
437	20231227	111500	375197470	9960	9960	9960	9960	8
438	20231227	111400	375117790	9970	9970	9980	9970	53
439	20231227	111300	374589270	9970	9970	9970	9960	217
440	20231227	111200	372425850	9960	9960	9960	9960	3
441	20231227	111100	372395970	9960	9960	9960	9960	2
442	20231227	111000	372376050	9960	9970	9970	9960	33
443	20231227	110900	372047100	9960	9970	9970	9960	102
444	20231227	110800	371030180	9970	9960	9970	9960	25
445	20231227	110700	370781000	9970	9970	9970	9970	5
446	20231227	110600	370731150	9960	9960	9980	9960	27
447	20231227	110500	370461830	9960	9950	9960	9950	6
448	20231227	110400	370402090	9950	9970	9970	9950	40
449	20231227	110300	370003310	9950	9950	9950	9950	7
450	20231227	110200	369933660	9980	9940	9980	9940	2
451	20231227	110100	369913740	9980	9940	9980	9940	17
452	20231227	110000	369744320	9940	9940	9940	9940	7
453	20231227	105900	369674740	9940	9950	9980	9940	303
454	20231227	105800	366662290	9950	9950	9950	9950	6
455	20231227	105700	366602590	9930	9950	9950	9930	64
456	20231227	105600	365966410	9950	9970	9970	9950	338
457	20231227	105500	362596570	9970	9980	9990	9970	63
458	20231227	105400	361968000	9980	9980	9980	9970	117
459	20231227	105300	360801390	9970	9990	10000	9970	60
460	20231227	105200	360202000	9990	9970	9990	9970	147
461	20231227	105100	358733510	9970	9970	9970	9970	209
462	20231227	105000	356649780	9970	9970	9970	9970	119
463	20231227	104900	355463350	10000	9970	10000	9970	7
464	20231227	104800	355393530	9970	9990	9990	9970	231
465	20231227	104700	353086390	9990	9990	10010	9990	988
466	20231227	104600	343197540	9990	9950	9990	9950	2589
467	20231227	104500	317360470	9950	9940	9950	9940	2
468	20231227	104400	317340580	9930	9930	9930	9930	6
469	20231227	104300	317281000	9960	9930	9960	9930	166
470	20231227	104200	315627670	9930	9920	9950	9920	18
471	20231227	104100	315448800	9920	9920	9920	9920	2
472	20231227	104000	315428960	9920	9920	9920	9920	5
473	20231227	103900	315379360	9920	9930	9930	9920	107
474	20231227	103800	314317660	9940	9930	9940	9930	161
475	20231227	103700	312718910	9930	9930	9930	9930	210
476	20231227	103600	310633610	9920	9920	9920	9920	0
477	20231227	103500	310633610	9920	9920	9920	9920	5
478	20231227	103400	310584010	9930	9930	9930	9930	6
479	20231227	103300	310524430	9930	9920	9930	9920	2
480	20231227	103200	310504580	9920	9940	9940	9920	8
481	20231227	103100	310425170	9940	9940	9940	9940	3
482	20231227	103000	310395350	9950	9950	9950	9950	3
483	20231227	102900	310365500	9960	9960	9960	9950	81
484	20231227	102800	309558750	9920	9930	9930	9920	6
485	20231227	102700	309499200	9920	9930	9930	9920	79
486	20231227	102600	308714750	9920	9930	9930	9920	46
487	20231227	102500	308258230	9930	9920	9930	9920	5
488	20231227	102400	308208600	9920	9920	9920	9920	1
489	20231227	102300	308198680	9970	9970	9970	9970	1
490	20231227	102200	308188710	9920	9920	9920	9920	3
491	20231227	102100	308158950	9970	9920	9970	9920	404
492	20231227	102000	304147770	9930	9930	9930	9930	350
493	20231227	101900	300672270	9910	9870	9910	9870	1568
494	20231227	101800	285151860	9810	9880	9880	9810	221
495	20231227	101700	282981770	9820	9830	9830	9820	900
496	20231227	101600	274143290	9830	9830	9830	9830	1000
497	20231227	101500	264313290	9830	9850	9850	9830	95
498	20231227	101400	263377680	9850	9850	9850	9850	0
499	20231227	101300	263377680	9850	9850	9850	9850	0
500	20231227	101200	263377680	9850	9820	9850	9800	1197
501	20231227	101100	251634480	9820	9840	9840	9810	1718
502	20231227	101000	234756490	9840	9840	9840	9830	142
503	20231227	100900	233359220	9840	9840	9840	9840	481
504	20231227	100800	228626180	9840	9840	9840	9840	0
505	20231227	100700	228626180	9840	9850	9850	9840	962
506	20231227	100600	219153880	9860	9860	9860	9860	10
507	20231227	100500	219055280	9850	9880	9880	9850	40
508	20231227	100400	218661160	9880	9880	9880	9880	0
509	20231227	100300	218661160	9880	9880	9880	9880	55
510	20231227	100200	218117760	9840	9840	9840	9840	400
511	20231227	100100	214181760	9840	9840	9840	9840	200
512	20231227	100000	212213760	9840	9880	9880	9840	1627
513	20231227	095900	196189600	9890	9890	9890	9890	353
514	20231227	095800	192698430	9880	9880	9880	9880	5
515	20231227	095700	192649030	9880	9900	9900	9880	242
516	20231227	095600	190256070	9880	9880	9880	9880	177
517	20231227	095500	188507310	9860	9860	9860	9860	80
518	20231227	095400	187718510	9850	9850	9850	9850	5
519	20231227	095300	187669260	9850	9860	9860	9850	220
520	20231227	095200	185502060	9850	9850	9850	9850	765
521	20231227	095100	177966810	9850	9850	9850	9850	575
522	20231227	095000	172303060	9850	9850	9850	9850	0
523	20231227	094900	172303060	9850	9870	9870	9830	1300
524	20231227	094800	159497130	9870	9860	9880	9860	83
525	20231227	094700	158678590	9860	9860	9860	9860	100
526	20231227	094600	157692590	9860	9870	9870	9860	1419
527	20231227	094500	143699280	9870	9870	9870	9870	429
528	20231227	094400	139465050	9880	9890	9890	9880	528
529	20231227	094300	134248310	9890	9900	9900	9890	3644
530	20231227	094200	98172890	9900	9900	9900	9900	14
531	20231227	094100	98034290	9900	9900	9900	9900	126
532	20231227	094000	96786890	9900	9900	9900	9900	10
533	20231227	093900	96687890	9920	9910	9920	9900	997
534	20231227	093800	86807190	9930	9930	9930	9930	0
535	20231227	093700	86807190	9930	9930	9930	9930	1
536	20231227	093600	86797260	9910	9920	9920	9910	335
537	20231227	093500	83475150	9910	9920	9920	9910	200
538	20231227	093400	81491590	9910	9920	9920	9910	953
539	20231227	093300	72042730	9930	9930	9930	9930	54
540	20231227	093200	71506510	9930	9950	9950	9920	65
541	20231227	093100	70861620	9950	9920	9950	9920	2
542	20231227	093000	70841750	9920	9920	9920	9920	0
543	20231227	092900	70841750	9920	9920	9920	9920	20
544	20231227	092800	70643350	9930	9930	9930	9930	108
545	20231227	092700	69570910	9930	9930	9930	9930	0
546	20231227	092600	69570910	9930	9930	9930	9930	0
547	20231227	092500	69570910	9930	9930	9930	9930	0
548	20231227	092400	69570910	9930	9930	9930	9930	2
549	20231227	092300	69551050	9930	9930	9950	9930	270
550	20231227	092200	66869850	9940	9950	9950	9940	23
551	20231227	092100	66641130	9950	9950	9950	9950	71
552	20231227	092000	65934680	9940	9970	9970	9940	746
553	20231227	091900	58503990	9980	9970	9980	9970	152
554	20231227	091800	56988230	10020	10020	10020	10020	0
555	20231227	091700	56988230	10020	9970	10020	9970	63
556	20231227	091600	56360070	9970	9970	10020	9970	417
557	20231227	091500	52181930	10030	10030	10030	10030	50
558	20231227	091400	51680430	10030	9970	10030	9970	870
559	20231227	091300	42973430	9970	9960	9970	9960	248
560	20231227	091200	40503340	9960	9930	9960	9930	26
561	20231227	091100	40245130	9930	9960	9960	9930	13
562	20231227	091000	40115710	9960	9950	9960	9950	20
563	20231227	090900	39916610	9950	9950	9950	9950	200
564	20231227	090800	37926610	9950	9930	9950	9930	515
565	20231227	090700	32803820	9930	9920	9930	9920	639
566	20231227	090600	26459770	9910	9900	9920	9900	84
567	20231227	090500	25627330	9900	9880	9900	9850	205
568	20231227	090400	23603980	9900	9900	9900	9900	294
569	20231227	090300	20693380	9900	9910	9910	9890	697
570	20231227	090200	13795150	9900	9900	9940	9900	264
571	20231227	090100	11176210	9890	9910	9910	9890	29
572	20231227	090000	10889380	9900	9890	9900	9880	1101