KissMeData/024940/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190700	2656915000	9250	9250	9250	9250	3563
3	20231221	190600	2656915000	9250	9250	9250	9250	0
4	20231221	190500	2656915000	9250	9250	9250	9250	0
5	20231221	190400	2656915000	9250	9250	9250	9250	0
6	20231221	190300	2656915000	9250	9250	9250	9250	0
7	20231221	190200	2656915000	9250	9250	9250	9250	0
8	20231221	190100	2656915000	9250	9250	9250	9250	0
9	20231221	190000	2656915000	9250	9250	9250	9250	0
10	20231221	185900	2656915000	9250	9250	9250	9250	0
11	20231221	185800	2656915000	9250	9250	9250	9250	0
12	20231221	185700	2656915000	9250	9250	9250	9250	0
13	20231221	185600	2656915000	9250	9250	9250	9250	0
14	20231221	185500	2656915000	9250	9250	9250	9250	0
15	20231221	185400	2656915000	9250	9250	9250	9250	0
16	20231221	185300	2656915000	9250	9250	9250	9250	0
17	20231221	185200	2656915000	9250	9250	9250	9250	0
18	20231221	185100	2656915000	9250	9250	9250	9250	0
19	20231221	185000	2656915000	9250	9250	9250	9250	0
20	20231221	184900	2656915000	9250	9250	9250	9250	0
21	20231221	184800	2656915000	9250	9250	9250	9250	0
22	20231221	184700	2656915000	9250	9250	9250	9250	0
23	20231221	184600	2656915000	9250	9250	9250	9250	0
24	20231221	184500	2656915000	9250	9250	9250	9250	0
25	20231221	184400	2656915000	9250	9250	9250	9250	0
26	20231221	184300	2656915000	9250	9250	9250	9250	0
27	20231221	184200	2656915000	9250	9250	9250	9250	0
28	20231221	184100	2656915000	9250	9250	9250	9250	0
29	20231221	184000	2656915000	9250	9250	9250	9250	0
30	20231221	183900	2656915000	9250	9250	9250	9250	0
31	20231221	183800	2656915000	9250	9250	9250	9250	0
32	20231221	183700	2656915000	9250	9250	9250	9250	3563
33	20231221	183600	2656915000	9250	9250	9250	9250	0
34	20231221	183500	2656915000	9250	9250	9250	9250	0
35	20231221	183400	2656915000	9250	9250	9250	9250	0
36	20231221	183300	2656915000	9250	9250	9250	9250	0
37	20231221	183200	2656915000	9250	9250	9250	9250	0
38	20231221	183100	2656915000	9250	9250	9250	9250	0
39	20231221	183000	2656915000	9250	9250	9250	9250	0
40	20231221	182900	2656915000	9250	9250	9250	9250	0
41	20231221	182800	2656915000	9250	9250	9250	9250	0
42	20231221	182700	2656915000	9250	9250	9250	9250	0
43	20231221	182600	2656915000	9250	9250	9250	9250	0
44	20231221	182500	2656915000	9250	9250	9250	9250	0
45	20231221	182400	2656915000	9250	9250	9250	9250	0
46	20231221	182300	2656915000	9250	9250	9250	9250	0
47	20231221	182200	2656915000	9250	9250	9250	9250	0
48	20231221	182100	2656915000	9250	9250	9250	9250	0
49	20231221	182000	2656915000	9250	9250	9250	9250	0
50	20231221	181900	2656915000	9250	9250	9250	9250	0
51	20231221	181800	2656915000	9250	9250	9250	9250	0
52	20231221	181700	2656915000	9250	9250	9250	9250	0
53	20231221	181600	2656915000	9250	9250	9250	9250	0
54	20231221	181500	2656915000	9250	9250	9250	9250	0
55	20231221	181400	2656915000	9250	9250	9250	9250	0
56	20231221	181300	2656915000	9250	9250	9250	9250	0
57	20231221	181200	2656915000	9250	9250	9250	9250	0
58	20231221	181100	2656915000	9250	9250	9250	9250	0
59	20231221	181000	2656915000	9250	9250	9250	9250	0
60	20231221	180900	2656915000	9250	9250	9250	9250	0
61	20231221	180800	2656915000	9250	9250	9250	9250	0
62	20231221	180700	2656915000	9250	9250	9250	9250	3563
63	20231221	180600	2656915000	9250	9250	9250	9250	0
64	20231221	180500	2656915000	9250	9250	9250	9250	0
65	20231221	180400	2656915000	9250	9250	9250	9250	0
66	20231221	180300	2656915000	9250	9250	9250	9250	0
67	20231221	180200	2656915000	9250	9250	9250	9250	0
68	20231221	180100	2656915000	9250	9250	9250	9250	0
69	20231221	180000	2656915000	9250	9250	9250	9250	0
70	20231221	175900	2656915000	9250	9250	9250	9250	0
71	20231221	175800	2656915000	9250	9250	9250	9250	0
72	20231221	175700	2656915000	9250	9250	9250	9250	0
73	20231221	175600	2656915000	9250	9250	9250	9250	0
74	20231221	175500	2656915000	9250	9250	9250	9250	0
75	20231221	175400	2656915000	9250	9250	9250	9250	0
76	20231221	175300	2656915000	9250	9250	9250	9250	0
77	20231221	175200	2656915000	9250	9250	9250	9250	0
78	20231221	175100	2656915000	9250	9250	9250	9250	0
79	20231221	175000	2656915000	9250	9250	9250	9250	0
80	20231221	174900	2656915000	9250	9250	9250	9250	0
81	20231221	174800	2656915000	9250	9250	9250	9250	0
82	20231221	174700	2656915000	9250	9250	9250	9250	0
83	20231221	174600	2656915000	9250	9250	9250	9250	0
84	20231221	174500	2656915000	9250	9250	9250	9250	0
85	20231221	174400	2656915000	9250	9250	9250	9250	0
86	20231221	174300	2656915000	9250	9250	9250	9250	0
87	20231221	174200	2656915000	9250	9250	9250	9250	0
88	20231221	174100	2656915000	9250	9250	9250	9250	0
89	20231221	174000	2656915000	9250	9250	9250	9250	0
90	20231221	173900	2656915000	9250	9250	9250	9250	0
91	20231221	173800	2656915000	9250	9250	9250	9250	0
92	20231221	173700	2656915000	9250	9250	9250	9250	3563
93	20231221	173600	2656915000	9250	9250	9250	9250	0
94	20231221	173500	2656915000	9250	9250	9250	9250	0
95	20231221	173400	2656915000	9250	9250	9250	9250	0
96	20231221	173300	2656915000	9250	9250	9250	9250	0
97	20231221	173200	2656915000	9250	9250	9250	9250	0
98	20231221	173100	2656915000	9250	9250	9250	9250	0
99	20231221	173000	2656915000	9250	9250	9250	9250	0
100	20231221	172900	2656915000	9250	9250	9250	9250	0
101	20231221	172800	2656915000	9250	9250	9250	9250	0
102	20231221	172700	2656915000	9250	9250	9250	9250	0
103	20231221	172600	2656915000	9250	9250	9250	9250	0
104	20231221	172500	2656915000	9250	9250	9250	9250	0
105	20231221	172400	2656915000	9250	9250	9250	9250	0
106	20231221	172300	2656915000	9250	9250	9250	9250	0
107	20231221	172200	2656915000	9250	9250	9250	9250	0
108	20231221	172100	2656915000	9250	9250	9250	9250	0
109	20231221	172000	2656915000	9250	9250	9250	9250	0
110	20231221	171900	2656915000	9250	9250	9250	9250	0
111	20231221	171800	2656915000	9250	9250	9250	9250	0
112	20231221	171700	2656915000	9250	9250	9250	9250	0
113	20231221	171600	2656915000	9250	9250	9250	9250	0
114	20231221	171500	2656915000	9250	9250	9250	9250	0
115	20231221	171400	2656915000	9250	9250	9250	9250	0
116	20231221	171300	2656915000	9250	9250	9250	9250	0
117	20231221	171200	2656915000	9250	9250	9250	9250	0
118	20231221	171100	2656915000	9250	9250	9250	9250	0
119	20231221	171000	2656915000	9250	9250	9250	9250	0
120	20231221	170900	2656915000	9250	9250	9250	9250	0
121	20231221	170800	2656915000	9250	9250	9250	9250	0
122	20231221	170700	2656915000	9250	9250	9250	9250	3563
123	20231221	170600	2656915000	9250	9250	9250	9250	0
124	20231221	170500	2656915000	9250	9250	9250	9250	0
125	20231221	170400	2656915000	9250	9250	9250	9250	0
126	20231221	170300	2656915000	9250	9250	9250	9250	0
127	20231221	170200	2656915000	9250	9250	9250	9250	0
128	20231221	170100	2656915000	9250	9250	9250	9250	0
129	20231221	170000	2656915000	9250	9250	9250	9250	0
130	20231221	165900	2656915000	9250	9250	9250	9250	0
131	20231221	165800	2656915000	9250	9250	9250	9250	0
132	20231221	165700	2656915000	9250	9250	9250	9250	0
133	20231221	165600	2656915000	9250	9250	9250	9250	0
134	20231221	165500	2656915000	9250	9250	9250	9250	0
135	20231221	165400	2656915000	9250	9250	9250	9250	0
136	20231221	165300	2656915000	9250	9250	9250	9250	0
137	20231221	165200	2656915000	9250	9250	9250	9250	0
138	20231221	165100	2656915000	9250	9250	9250	9250	0
139	20231221	165000	2656915000	9250	9250	9250	9250	0
140	20231221	164900	2656915000	9250	9250	9250	9250	0
141	20231221	164800	2656915000	9250	9250	9250	9250	0
142	20231221	164700	2656915000	9250	9250	9250	9250	0
143	20231221	164600	2656915000	9250	9250	9250	9250	0
144	20231221	164500	2656915000	9250	9250	9250	9250	0
145	20231221	164400	2656915000	9250	9250	9250	9250	0
146	20231221	164300	2656915000	9250	9250	9250	9250	0
147	20231221	164200	2656915000	9250	9250	9250	9250	0
148	20231221	164100	2656915000	9250	9250	9250	9250	0
149	20231221	164000	2656915000	9250	9250	9250	9250	0
150	20231221	163900	2656915000	9250	9250	9250	9250	0
151	20231221	163800	2656915000	9250	9250	9250	9250	0
152	20231221	163700	2656915000	9250	9250	9250	9250	3563
153	20231221	163600	2656915000	9250	9250	9250	9250	0
154	20231221	163500	2656915000	9250	9250	9250	9250	0
155	20231221	163400	2656915000	9250	9250	9250	9250	0
156	20231221	163300	2656915000	9250	9250	9250	9250	0
157	20231221	163200	2656915000	9250	9250	9250	9250	0
158	20231221	163100	2656915000	9250	9250	9250	9250	0
159	20231221	163000	2656915000	9250	9250	9250	9250	0
160	20231221	162900	2656915000	9250	9250	9250	9250	0
161	20231221	162800	2656915000	9250	9250	9250	9250	0
162	20231221	162700	2656915000	9250	9250	9250	9250	0
163	20231221	162600	2656915000	9250	9250	9250	9250	0
164	20231221	162500	2656915000	9250	9250	9250	9250	0
165	20231221	162400	2656915000	9250	9250	9250	9250	0
166	20231221	162300	2656915000	9250	9250	9250	9250	0
167	20231221	162200	2656915000	9250	9250	9250	9250	0
168	20231221	162100	2656915000	9250	9250	9250	9250	0
169	20231221	162000	2656915000	9250	9250	9250	9250	0
170	20231221	161900	2656915000	9250	9250	9250	9250	0
171	20231221	161800	2656915000	9250	9250	9250	9250	0
172	20231221	161700	2656915000	9250	9250	9250	9250	0
173	20231221	161600	2656915000	9250	9250	9250	9250	0
174	20231221	161500	2656915000	9250	9250	9250	9250	0
175	20231221	161400	2656915000	9250	9250	9250	9250	0
176	20231221	161300	2656915000	9250	9250	9250	9250	0
177	20231221	161200	2656915000	9250	9250	9250	9250	0
178	20231221	161100	2656915000	9250	9250	9250	9250	0
179	20231221	161000	2656915000	9250	9250	9250	9250	0
180	20231221	160900	2656915000	9250	9250	9250	9250	0
181	20231221	160800	2656915000	9250	9250	9250	9250	0
182	20231221	160700	2656915000	9250	9250	9250	9250	3563
183	20231221	160600	2656915000	9250	9250	9250	9250	0
184	20231221	160500	2656915000	9250	9250	9250	9250	0
185	20231221	160400	2656915000	9250	9250	9250	9250	0
186	20231221	160300	2656915000	9250	9250	9250	9250	0
187	20231221	160200	2656915000	9250	9250	9250	9250	0
188	20231221	160100	2656915000	9250	9250	9250	9250	0
189	20231221	160000	2656915000	9250	9250	9250	9250	0
190	20231221	155900	2656915000	9250	9250	9250	9250	0
191	20231221	155800	2656915000	9250	9250	9250	9250	0
192	20231221	155700	2656915000	9250	9250	9250	9250	0
193	20231221	155600	2656915000	9250	9250	9250	9250	0
194	20231221	155500	2656915000	9250	9250	9250	9250	0
195	20231221	155400	2656915000	9250	9250	9250	9250	0
196	20231221	155300	2656915000	9250	9250	9250	9250	0
197	20231221	155200	2656915000	9250	9250	9250	9250	0
198	20231221	155100	2656915000	9250	9250	9250	9250	0
199	20231221	155000	2656915000	9250	9250	9250	9250	0
200	20231221	154900	2656915000	9250	9250	9250	9250	0
201	20231221	154800	2656915000	9250	9250	9250	9250	0
202	20231221	154700	2656915000	9250	9250	9250	9250	0
203	20231221	154600	2656915000	9250	9250	9250	9250	0
204	20231221	154500	2656915000	9250	9250	9250	9250	0
205	20231221	154400	2656915000	9250	9250	9250	9250	0
206	20231221	154300	2656915000	9250	9250	9250	9250	0
207	20231221	154200	2656915000	9250	9250	9250	9250	0
208	20231221	154100	2656915000	9250	9250	9250	9250	0
209	20231221	154000	2656915000	9250	9250	9250	9250	0
210	20231221	153900	2656915000	9250	9250	9250	9250	0
211	20231221	153800	2656915000	9250	9250	9250	9250	0
212	20231221	153700	2656915000	9250	9250	9250	9250	3563
213	20231221	153600	2656915000	9250	9250	9250	9250	0
214	20231221	153500	2656915000	9250	9250	9250	9250	0
215	20231221	153400	2656915000	9250	9250	9250	9250	0
216	20231221	153300	2656915000	9250	9250	9250	9250	0
217	20231221	153200	2656915000	9250	9250	9250	9250	0
218	20231221	153100	2656915000	9250	9250	9250	9250	0
219	20231221	153000	2656915000	9250	9250	9250	9250	3563
220	20231221	152900	2623957250	9210	9210	9210	9210	0
221	20231221	152800	2623957250	9210	9210	9210	9210	0
222	20231221	152700	2623957250	9210	9210	9210	9210	0
223	20231221	152600	2623957250	9210	9210	9210	9210	0
224	20231221	152500	2623957250	9210	9210	9210	9210	0
225	20231221	152400	2623957250	9210	9210	9210	9210	0
226	20231221	152300	2623957250	9210	9210	9210	9210	0
227	20231221	152200	2623957250	9210	9210	9210	9210	0
228	20231221	152100	2623957250	9210	9210	9210	9210	0
229	20231221	152000	2623957250	9210	9210	9210	9210	0
230	20231221	151900	2623957250	9210	9160	9210	9160	816
231	20231221	151800	2616459170	9190	9160	9190	9160	193
232	20231221	151700	2614691260	9190	9140	9190	9140	221
233	20231221	151600	2612671270	9140	9190	9190	9140	1004
234	20231221	151500	2603489500	9190	9190	9190	9190	352
235	20231221	151400	2600254620	9190	9200	9220	9190	448
236	20231221	151300	2596134920	9190	9190	9190	9190	0
237	20231221	151200	2596134920	9190	9230	9230	9190	114
238	20231221	151100	2595087220	9180	9230	9250	9180	404
239	20231221	151000	2591354080	9230	9180	9230	9180	120
240	20231221	150900	2590249420	9190	9190	9190	9190	0
241	20231221	150800	2590249420	9190	9190	9190	9190	0
242	20231221	150700	2590249420	9190	9190	9190	9190	0
243	20231221	150600	2590249420	9190	9200	9200	9190	196
244	20231221	150500	2588448080	9200	9150	9200	9150	1053
245	20231221	150400	2578813080	9150	9160	9160	9150	363
246	20231221	150300	2575490000	9200	9160	9200	9160	7
247	20231221	150200	2575425840	9200	9190	9200	9190	100
248	20231221	150100	2574506360	9160	9190	9190	9160	2
249	20231221	150000	2574488010	9200	9200	9200	9200	0
250	20231221	145900	2574488010	9200	9200	9200	9200	0
251	20231221	145800	2574488010	9200	9200	9200	9200	0
252	20231221	145700	2574488010	9200	9150	9200	9150	4
253	20231221	145600	2574451310	9150	9160	9160	9150	522
254	20231221	145500	2569674790	9160	9160	9160	9160	0
255	20231221	145400	2569674790	9160	9180	9180	9160	3125
256	20231221	145300	2541032500	9180	9180	9180	9180	1
257	20231221	145200	2541023320	9180	9180	9180	9180	222
258	20231221	145100	2538985360	9160	9160	9160	9160	0
259	20231221	145000	2538985360	9160	9160	9160	9160	0
260	20231221	144900	2538985360	9160	9170	9170	9160	362
261	20231221	144800	2535667130	9170	9170	9170	9170	150
262	20231221	144700	2534291630	9200	9200	9200	9200	129
263	20231221	144600	2533104830	9190	9190	9190	9190	2
264	20231221	144500	2533086450	9150	9170	9170	9150	388
265	20231221	144400	2529535290	9190	9190	9190	9190	52
266	20231221	144300	2529057410	9180	9160	9180	9160	123
267	20231221	144200	2527930070	9150	9150	9150	9150	0
268	20231221	144100	2527930070	9150	9150	9150	9150	0
269	20231221	144000	2527930070	9150	9150	9150	9150	0
270	20231221	143900	2527930070	9150	9160	9160	9150	241
271	20231221	143800	2525724810	9160	9170	9170	9160	500
272	20231221	143700	2521143310	9160	9160	9160	9160	0
273	20231221	143600	2521143310	9160	9160	9160	9160	0
274	20231221	143500	2521143310	9160	9160	9160	9160	0
275	20231221	143400	2521143310	9160	9180	9180	9160	943
276	20231221	143300	2512500170	9200	9200	9200	9200	2
277	20231221	143200	2512481770	9200	9200	9200	9200	400
278	20231221	143100	2508801770	9200	9200	9200	9200	400
279	20231221	143000	2505121770	9200	9200	9200	9200	800
280	20231221	142900	2497761770	9200	9200	9200	9200	164
281	20231221	142800	2496252970	9200	9200	9200	9200	532
282	20231221	142700	2491358570	9200	9190	9200	9190	1625
283	20231221	142600	2476408910	9200	9200	9200	9200	0
284	20231221	142500	2476408910	9200	9180	9200	9180	2
285	20231221	142400	2476390530	9200	9190	9200	9190	856
286	20231221	142300	2468520630	9160	9150	9160	9150	13
287	20231221	142200	2468401660	9160	9140	9160	9140	951
288	20231221	142100	2459702310	9150	9150	9150	9150	1
289	20231221	142000	2459693160	9130	9130	9130	9130	27
290	20231221	141900	2459446650	9160	9160	9160	9160	0
291	20231221	141800	2459446650	9160	9180	9180	9160	64
292	20231221	141700	2458860210	9180	9180	9180	9180	0
293	20231221	141600	2458860210	9180	9180	9180	9180	15
294	20231221	141500	2458722510	9180	9180	9180	9180	0
295	20231221	141400	2458722510	9180	9160	9180	9160	185
296	20231221	141300	2457025490	9160	9160	9160	9160	12
297	20231221	141200	2456915570	9130	9130	9130	9130	0
298	20231221	141100	2456915570	9130	9130	9130	9130	1
299	20231221	141000	2456906440	9130	9140	9140	9130	217
300	20231221	140900	2454924620	9140	9140	9140	9140	0
301	20231221	140800	2454924620	9140	9140	9140	9140	0
302	20231221	140700	2454924620	9140	9140	9140	9140	108
303	20231221	140600	2453937500	9140	9140	9140	9140	0
304	20231221	140500	2453937500	9140	9140	9150	9140	1358
305	20231221	140400	2441524280	9130	9130	9130	9130	0
306	20231221	140300	2441524280	9130	9130	9130	9130	0
307	20231221	140200	2441524280	9130	9130	9130	9130	338
308	20231221	140100	2438438340	9130	9130	9130	9130	0
309	20231221	140000	2438438340	9130	9130	9130	9130	0
310	20231221	135900	2438438340	9130	9130	9130	9130	20
311	20231221	135800	2438255740	9130	9130	9130	9130	29
312	20231221	135700	2437990970	9150	9150	9150	9150	249
313	20231221	135600	2435712620	9120	9120	9120	9120	30
314	20231221	135500	2435439020	9120	9120	9120	9120	2
315	20231221	135400	2435420780	9120	9120	9120	9120	0
316	20231221	135300	2435420780	9120	9120	9120	9120	0
317	20231221	135200	2435420780	9120	9120	9120	9120	0
318	20231221	135100	2435420780	9120	9120	9120	9120	543
319	20231221	135000	2430468620	9130	9120	9130	9120	599
320	20231221	134900	2425004740	9120	9120	9120	9120	0
321	20231221	134800	2425004740	9120	9120	9120	9120	0
322	20231221	134700	2425004740	9120	9120	9120	9120	0
323	20231221	134600	2425004740	9120	9120	9120	9120	50
324	20231221	134500	2424548740	9110	9110	9110	9110	0
325	20231221	134400	2424548740	9110	9110	9110	9110	0
326	20231221	134300	2424548740	9110	9110	9110	9110	0
327	20231221	134200	2424548740	9110	9110	9110	9110	0
328	20231221	134100	2424548740	9110	9110	9110	9110	0
329	20231221	134000	2424548740	9110	9110	9110	9110	0
330	20231221	133900	2424548740	9110	9110	9110	9110	0
331	20231221	133800	2424548740	9110	9110	9110	9110	8
332	20231221	133700	2424475860	9130	9130	9130	9130	189
333	20231221	133600	2422750290	9150	9150	9150	9150	0
334	20231221	133500	2422750290	9150	9150	9150	9150	5
335	20231221	133400	2422704540	9150	9150	9150	9150	0
336	20231221	133300	2422704540	9150	9150	9150	9150	0
337	20231221	133200	2422704540	9150	9120	9150	9120	2302
338	20231221	133100	2401681050	9120	9120	9120	9120	0
339	20231221	133000	2401681050	9120	9090	9120	9090	2
340	20231221	132900	2401662840	9090	9090	9090	9090	52
341	20231221	132800	2401190160	9120	9120	9120	9120	0
342	20231221	132700	2401190160	9120	9120	9120	9120	155
343	20231221	132600	2399776560	9110	9110	9110	9110	323
344	20231221	132500	2396834030	9070	9070	9070	9070	0
345	20231221	132400	2396834030	9070	9070	9070	9070	2
346	20231221	132300	2396815890	9060	9130	9130	9060	6524
347	20231221	132200	2337628150	9130	9130	9130	9130	109
348	20231221	132100	2336632980	9130	9120	9130	9120	90
349	20231221	132000	2335811320	9120	9120	9120	9120	1
350	20231221	131900	2335802200	9110	9110	9110	9110	654
351	20231221	131800	2329844260	9090	9090	9090	9090	10
352	20231221	131700	2329753360	9120	9120	9120	9120	0
353	20231221	131600	2329753360	9120	9090	9120	9090	2
354	20231221	131500	2329735150	9090	9090	9090	9090	0
355	20231221	131400	2329735150	9090	9090	9090	9090	0
356	20231221	131300	2329735150	9090	9090	9090	9090	0
357	20231221	131200	2329735150	9090	9090	9090	9090	0
358	20231221	131100	2329735150	9090	9090	9090	9090	213
359	20231221	131000	2327798980	9090	9090	9090	9090	1
360	20231221	130900	2327789890	9090	9090	9090	9090	0
361	20231221	130800	2327789890	9090	9090	9120	9090	104
362	20231221	130700	2326844470	9090	9090	9090	9090	105
363	20231221	130600	2325890020	9120	9120	9120	9120	0
364	20231221	130500	2325890020	9120	9120	9120	9120	0
365	20231221	130400	2325890020	9120	9120	9120	9120	0
366	20231221	130300	2325890020	9120	9120	9120	9120	50
367	20231221	130200	2325434020	9120	9120	9120	9120	28
368	20231221	130100	2325178660	9090	9090	9090	9090	1
369	20231221	130000	2325169570	9090	9090	9090	9090	1
370	20231221	125900	2325160480	9120	9090	9120	9080	1004
371	20231221	125800	2316043580	9090	9090	9090	9090	92
372	20231221	125700	2315207300	9090	9090	9090	9090	100
373	20231221	125600	2314298300	9090	9090	9090	9090	90
374	20231221	125500	2313480200	9090	9090	9090	9090	500
375	20231221	125400	2308935200	9090	9090	9090	9090	1700
376	20231221	125300	2293482200	9100	9100	9100	9100	100
377	20231221	125200	2292572200	9090	9100	9100	9090	1240
378	20231221	125100	2281295370	9100	9100	9100	9100	220
379	20231221	125000	2279293370	9100	9100	9100	9100	791
380	20231221	124900	2272095270	9100	9100	9100	9100	2121
381	20231221	124800	2252794170	9110	9110	9110	9110	1841
382	20231221	124700	2236022660	9120	9120	9120	9120	0
383	20231221	124600	2236022660	9120	9120	9120	9120	0
384	20231221	124500	2236022660	9120	9120	9120	9120	0
385	20231221	124400	2236022660	9120	9120	9120	9120	10
386	20231221	124300	2235931460	9110	9110	9110	9110	287
387	20231221	124200	2233316890	9110	9110	9110	9110	0
388	20231221	124100	2233316890	9110	9110	9110	9110	0
389	20231221	124000	2233316890	9110	9110	9110	9110	30
390	20231221	123900	2233043590	9110	9110	9110	9110	7
391	20231221	123800	2232979820	9150	9150	9150	9150	1
392	20231221	123700	2232970670	9150	9110	9150	9110	12
393	20231221	123600	2232861310	9110	9110	9110	9110	0
394	20231221	123500	2232861310	9110	9110	9110	9110	324
395	20231221	123400	2229909670	9150	9150	9150	9150	0
396	20231221	123300	2229909670	9150	9150	9150	9150	100
397	20231221	123200	2228994670	9110	9110	9110	9110	1
398	20231221	123100	2228985560	9110	9110	9110	9110	0
399	20231221	123000	2228985560	9110	9120	9120	9110	1021
400	20231221	122900	2219682400	9120	9120	9120	9120	2
401	20231221	122800	2219664160	9150	9150	9150	9150	0
402	20231221	122700	2219664160	9150	9150	9150	9150	0
403	20231221	122600	2219664160	9150	9150	9150	9150	0
404	20231221	122500	2219664160	9150	9120	9150	9120	3
405	20231221	122400	2219636740	9150	9150	9150	9150	0
406	20231221	122300	2219636740	9150	9150	9150	9150	0
407	20231221	122200	2219636740	9150	9150	9150	9150	40
408	20231221	122100	2219270740	9120	9120	9120	9120	1
409	20231221	122000	2219261620	9120	9120	9120	9120	0
410	20231221	121900	2219261620	9120	9120	9120	9120	0
411	20231221	121800	2219261620	9120	9120	9120	9120	0
412	20231221	121700	2219261620	9120	9120	9120	9120	50
413	20231221	121600	2218805620	9110	9110	9110	9110	1
414	20231221	121500	2218796510	9100	9100	9100	9100	0
415	20231221	121400	2218796510	9100	9100	9100	9100	60
416	20231221	121300	2218250510	9080	9150	9150	9080	5077
417	20231221	121200	2172036080	9180	9180	9180	9180	0
418	20231221	121100	2172036080	9180	9180	9180	9180	0
419	20231221	121000	2172036080	9180	9180	9180	9180	0
420	20231221	120900	2172036080	9180	9180	9180	9180	25
421	20231221	120800	2171806580	9180	9180	9180	9180	573
422	20231221	120700	2166546440	9180	9180	9180	9180	509
423	20231221	120600	2161873820	9180	9180	9180	9180	1
424	20231221	120500	2161864640	9170	9160	9170	9160	545
425	20231221	120400	2156872300	9150	9150	9150	9150	0
426	20231221	120300	2156872300	9150	9150	9150	9150	0
427	20231221	120200	2156872300	9150	9150	9150	9150	3
428	20231221	120100	2156844850	9130	9120	9150	9120	644
429	20231221	120000	2150965850	9130	9130	9130	9130	1
430	20231221	115900	2150956720	9110	9110	9110	9110	0
431	20231221	115800	2150956720	9110	9110	9110	9110	0
432	20231221	115700	2150956720	9110	9110	9110	9110	0
433	20231221	115600	2150956720	9110	9110	9110	9110	0
434	20231221	115500	2150956720	9110	9110	9110	9110	20
435	20231221	115400	2150774520	9100	9100	9100	9100	0
436	20231221	115300	2150774520	9100	9100	9100	9100	50
437	20231221	115200	2150319520	9100	9150	9150	9100	82
438	20231221	115100	2149571720	9100	9100	9100	9100	234
439	20231221	115000	2147442320	9150	9150	9150	9150	0
440	20231221	114900	2147442320	9150	9150	9150	9150	0
441	20231221	114800	2147442320	9150	9120	9150	9120	64
442	20231221	114700	2146856990	9120	9120	9120	9120	0
443	20231221	114600	2146856990	9120	9120	9120	9120	0
444	20231221	114500	2146856990	9120	9100	9120	9100	38
445	20231221	114400	2146511170	9100	9110	9110	9100	790
446	20231221	114300	2139319720	9120	9120	9120	9120	77
447	20231221	114200	2138617480	9110	9110	9110	9110	271
448	20231221	114100	2136148670	9120	9140	9140	9120	223
449	20231221	114000	2134111490	9120	9110	9120	9110	55
450	20231221	113900	2133609940	9120	9080	9120	9080	1000
451	20231221	113800	2124520120	9080	9070	9080	9070	116
452	20231221	113700	2123466850	9070	9040	9070	9030	1123
453	20231221	113600	2113297310	9040	9040	9040	9040	283
454	20231221	113500	2110738990	9050	9070	9070	9050	713
455	20231221	113400	2104280110	9080	9070	9080	9070	122
456	20231221	113300	2103173470	9070	9100	9100	9070	3391
457	20231221	113200	2072379100	9100	9100	9100	9100	50
458	20231221	113100	2071924100	9100	9150	9150	9100	479
459	20231221	113000	2067561700	9100	9100	9100	9100	324
460	20231221	112900	2064613300	9100	9110	9160	9100	141
461	20231221	112800	2063328630	9110	9110	9110	9110	131
462	20231221	112700	2062135220	9180	9130	9180	9100	2227
463	20231221	112600	2041830160	9170	9170	9170	9170	75
464	20231221	112500	2041142410	9170	9130	9170	9120	108
465	20231221	112400	2040156850	9180	9180	9180	9180	1
466	20231221	112300	2040147670	9120	9130	9180	9120	222
467	20231221	112200	2038121040	9120	9130	9130	9120	8007
468	20231221	112100	1965087820	9130	9150	9150	9130	1904
469	20231221	112000	1947690930	9140	9140	9140	9140	50
470	20231221	111900	1947233930	9140	9160	9160	9130	2725
471	20231221	111800	1922299720	9160	9200	9200	9160	875
472	20231221	111700	1914266990	9200	9230	9230	9200	1494
473	20231221	111600	1900510910	9220	9220	9220	9220	0
474	20231221	111500	1900510910	9220	9220	9220	9220	44
475	20231221	111400	1900105230	9220	9230	9230	9220	117
476	20231221	111300	1899025870	9240	9230	9240	9230	60
477	20231221	111200	1898471770	9230	9230	9230	9230	100
478	20231221	111100	1897548770	9210	9230	9230	9210	256
479	20231221	111000	1895189400	9240	9240	9240	9240	100
480	20231221	110900	1894265400	9250	9240	9270	9240	1561
481	20231221	110800	1879826600	9230	9200	9230	9200	435
482	20231221	110700	1875816830	9200	9200	9200	9200	116
483	20231221	110600	1874749630	9200	9200	9230	9200	473
484	20231221	110500	1870397970	9190	9200	9200	9190	363
485	20231221	110400	1867061740	9250	9200	9250	9190	517
486	20231221	110300	1862308590	9200	9200	9250	9190	366
487	20231221	110200	1858941580	9200	9200	9200	9200	80
488	20231221	110100	1858205580	9260	9190	9260	9190	20
489	20231221	110000	1858021710	9180	9220	9250	9180	1421
490	20231221	105900	1844952230	9210	9200	9210	9200	932
491	20231221	105800	1836371120	9200	9250	9290	9200	896
492	20231221	105700	1828098710	9290	9200	9290	9200	595
493	20231221	105600	1822589930	9150	9320	9320	9150	8544
494	20231221	105500	1743676190	9320	9350	9390	9320	4069
495	20231221	105400	1705678780	9350	9370	9370	9350	1431
496	20231221	105300	1692289600	9360	9390	9400	9360	250
497	20231221	105200	1689941600	9390	9400	9400	9360	928
498	20231221	105100	1681235800	9400	9400	9400	9360	1178
499	20231221	105000	1670191030	9400	9430	9430	9400	2590
500	20231221	104900	1645807590	9430	9490	9490	9430	2443
501	20231221	104800	1622723960	9460	9490	9490	9450	837
502	20231221	104700	1614796600	9450	9480	9540	9440	6784
503	20231221	104600	1550515120	9490	9530	9550	9490	1932
504	20231221	104500	1532133320	9540	9500	9540	9490	842
505	20231221	104400	1524110060	9540	9560	9570	9490	2700
506	20231221	104300	1498416480	9570	9490	9610	9480	24927
507	20231221	104200	1260338030	9490	9460	9490	9460	11463
508	20231221	104100	1151715260	9450	9410	9450	9410	2113
509	20231221	104000	1131762280	9400	9400	9400	9400	24
510	20231221	103900	1131536680	9420	9420	9420	9420	89
511	20231221	103800	1130698300	9420	9380	9430	9380	855
512	20231221	103700	1122654310	9380	9420	9420	9380	66
513	20231221	103600	1122034470	9380	9380	9380	9380	955
514	20231221	103500	1113076570	9370	9370	9370	9370	232
515	20231221	103400	1110902730	9370	9370	9370	9370	346
516	20231221	103300	1107660710	9380	9420	9420	9380	192
517	20231221	103200	1105859710	9380	9420	9420	9380	54
518	20231221	103100	1105351190	9420	9420	9420	9370	423
519	20231221	103000	1101370610	9420	9420	9420	9420	837
520	20231221	102900	1093486070	9420	9420	9420	9420	0
521	20231221	102800	1093486070	9420	9360	9420	9360	1501
522	20231221	102700	1079377610	9360	9380	9380	9360	676
523	20231221	102600	1073043060	9390	9410	9430	9390	1112
524	20231221	102500	1062586830	9410	9410	9410	9410	326
525	20231221	102400	1059519170	9400	9400	9420	9400	123
526	20231221	102300	1058362950	9420	9420	9420	9420	66
527	20231221	102200	1057741230	9430	9420	9430	9420	92
528	20231221	102100	1056874580	9400	9390	9400	9390	120
529	20231221	102000	1055747340	9400	9390	9400	9390	17
530	20231221	101900	1055587600	9400	9400	9400	9400	40
531	20231221	101800	1055211600	9390	9400	9420	9390	7
532	20231221	101700	1055145770	9410	9400	9410	9400	1235
533	20231221	101600	1043535670	9390	9390	9390	9390	212
534	20231221	101500	1041544990	9390	9370	9390	9370	223
535	20231221	101400	1039454770	9370	9390	9400	9370	663
536	20231221	101300	1033239290	9400	9370	9400	9370	499
537	20231221	101200	1028553770	9400	9380	9400	9380	1298
538	20231221	101100	1016370780	9390	9360	9390	9360	1015
539	20231221	101000	1006849800	9360	9390	9390	9360	416
540	20231221	100900	1002954680	9400	9390	9400	9390	161
541	20231221	100800	1001442870	9370	9380	9380	9370	734
542	20231221	100700	994559300	9380	9380	9380	9380	113
543	20231221	100600	993499360	9380	9400	9410	9380	1155
544	20231221	100500	982633190	9410	9410	9410	9370	362
545	20231221	100400	979240970	9370	9370	9420	9370	179
546	20231221	100300	977563640	9410	9410	9420	9410	239
547	20231221	100200	975314630	9410	9360	9410	9360	442
548	20231221	100100	971168910	9420	9420	9430	9340	2072
549	20231221	100000	951743790	9420	9420	9430	9420	410
550	20231221	095900	947879040	9420	9410	9420	9400	695
551	20231221	095800	941337410	9420	9460	9460	9420	829
552	20231221	095700	933523510	9460	9410	9470	9410	5979
553	20231221	095600	877021260	9410	9370	9410	9370	1620
554	20231221	095500	861800380	9380	9380	9380	9340	869
555	20231221	095400	853657380	9390	9380	9390	9380	61
556	20231221	095300	853085150	9370	9370	9400	9370	1563
557	20231221	095200	838416500	9340	9340	9340	9340	0
558	20231221	095100	838416500	9340	9380	9380	9340	1202
559	20231221	095000	827162530	9380	9380	9380	9380	53
560	20231221	094900	826665390	9380	9380	9380	9380	49
561	20231221	094800	826205770	9380	9380	9380	9380	143
562	20231221	094700	824864430	9380	9390	9390	9380	735
563	20231221	094600	817966920	9400	9410	9410	9400	1292
564	20231221	094500	805820820	9410	9410	9410	9390	42
565	20231221	094400	805425620	9390	9410	9420	9380	331
566	20231221	094300	802319370	9410	9420	9440	9380	1206
567	20231221	094200	790949510	9430	9390	9430	9390	3821
568	20231221	094100	754987020	9390	9350	9400	9350	3313
569	20231221	094000	723910430	9340	9330	9340	9330	218
570	20231221	093900	721874840	9340	9330	9340	9330	9
571	20231221	093800	721790840	9330	9330	9330	9310	154
572	20231221	093700	720354540	9330	9330	9330	9300	16
573	20231221	093600	720205380	9340	9330	9340	9330	400
574	20231221	093500	716470310	9340	9300	9340	9300	2
575	20231221	093400	716451670	9350	9330	9350	9330	151
576	20231221	093300	715042080	9300	9340	9340	9300	1003
577	20231221	093200	705680590	9340	9340	9350	9340	516
578	20231221	093100	700861140	9340	9330	9360	9330	1436
579	20231221	093000	687447220	9340	9290	9340	9290	1786
580	20231221	092900	670831980	9330	9260	9330	9260	806
581	20231221	092800	663344890	9250	9230	9260	9230	277
582	20231221	092700	660784930	9220	9230	9230	9220	666
583	20231221	092600	654639400	9240	9300	9300	9220	2149
584	20231221	092500	634761250	9340	9340	9340	9340	0
585	20231221	092400	634761250	9340	9320	9340	9290	3696
586	20231221	092300	600318620	9290	9270	9290	9270	293
587	20231221	092200	597602250	9250	9290	9300	9250	618
588	20231221	092100	591881480	9320	9260	9320	9250	123
589	20231221	092000	590736430	9300	9340	9430	9250	6987
590	20231221	091900	525409750	9450	9210	9470	9000	22468
591	20231221	091800	317018420	9210	9210	9210	9200	4077
592	20231221	091700	279469360	9210	9210	9210	9210	188
593	20231221	091600	277737880	9210	9210	9210	9210	592
594	20231221	091500	272285560	9210	9210	9210	9190	1218
595	20231221	091400	261090020	9200	9240	9240	9200	3529
596	20231221	091300	228561800	9240	9240	9240	9240	0
597	20231221	091200	228561800	9240	9250	9250	9230	396
598	20231221	091100	224901490	9250	9250	9250	9250	95
599	20231221	091000	224022740	9240	9240	9240	9240	283
600	20231221	090900	221407820	9240	9240	9240	9240	1076
601	20231221	090800	211465580	9220	9240	9240	9220	501
602	20231221	090700	206845810	9220	9240	9240	9220	340
603	20231221	090600	203709330	9240	9260	9260	9220	1286
604	20231221	090500	191822400	9280	9300	9300	9280	20
605	20231221	090400	191636600	9240	9320	9320	9240	2223
606	20231221	090300	171015050	9320	9300	9330	9260	6459
607	20231221	090200	110803570	9300	9190	9310	9190	2175
608	20231221	090100	90691650	9170	9260	9260	9160	4239
609	20231221	090000	51600250	9280	9300	9360	9260	5341