KissMeData/067080/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194100	1298412770	9550	9550	9550	9550	2962
3	20231220	194000	1298412770	9550	9550	9550	9550	0
4	20231220	193900	1298412770	9550	9550	9550	9550	0
5	20231220	193800	1298412770	9550	9550	9550	9550	0
6	20231220	193700	1298412770	9550	9550	9550	9550	0
7	20231220	193600	1298412770	9550	9550	9550	9550	0
8	20231220	193500	1298412770	9550	9550	9550	9550	0
9	20231220	193400	1298412770	9550	9550	9550	9550	0
10	20231220	193300	1298412770	9550	9550	9550	9550	0
11	20231220	193200	1298412770	9550	9550	9550	9550	0
12	20231220	193100	1298412770	9550	9550	9550	9550	0
13	20231220	193000	1298412770	9550	9550	9550	9550	0
14	20231220	192900	1298412770	9550	9550	9550	9550	0
15	20231220	192800	1298412770	9550	9550	9550	9550	0
16	20231220	192700	1298412770	9550	9550	9550	9550	0
17	20231220	192600	1298412770	9550	9550	9550	9550	0
18	20231220	192500	1298412770	9550	9550	9550	9550	0
19	20231220	192400	1298412770	9550	9550	9550	9550	0
20	20231220	192300	1298412770	9550	9550	9550	9550	0
21	20231220	192200	1298412770	9550	9550	9550	9550	0
22	20231220	192100	1298412770	9550	9550	9550	9550	0
23	20231220	192000	1298412770	9550	9550	9550	9550	0
24	20231220	191900	1298412770	9550	9550	9550	9550	0
25	20231220	191800	1298412770	9550	9550	9550	9550	0
26	20231220	191700	1298412770	9550	9550	9550	9550	0
27	20231220	191600	1298412770	9550	9550	9550	9550	0
28	20231220	191500	1298412770	9550	9550	9550	9550	0
29	20231220	191400	1298412770	9550	9550	9550	9550	0
30	20231220	191300	1298412770	9550	9550	9550	9550	0
31	20231220	191200	1298412770	9550	9550	9550	9550	0
32	20231220	191100	1298412770	9550	9550	9550	9550	2962
33	20231220	191000	1298412770	9550	9550	9550	9550	0
34	20231220	190900	1298412770	9550	9550	9550	9550	0
35	20231220	190800	1298412770	9550	9550	9550	9550	0
36	20231220	190700	1298412770	9550	9550	9550	9550	0
37	20231220	190600	1298412770	9550	9550	9550	9550	0
38	20231220	190500	1298412770	9550	9550	9550	9550	0
39	20231220	190400	1298412770	9550	9550	9550	9550	0
40	20231220	190300	1298412770	9550	9550	9550	9550	0
41	20231220	190200	1298412770	9550	9550	9550	9550	0
42	20231220	190100	1298412770	9550	9550	9550	9550	0
43	20231220	190000	1298412770	9550	9550	9550	9550	0
44	20231220	185900	1298412770	9550	9550	9550	9550	0
45	20231220	185800	1298412770	9550	9550	9550	9550	0
46	20231220	185700	1298412770	9550	9550	9550	9550	0
47	20231220	185600	1298412770	9550	9550	9550	9550	0
48	20231220	185500	1298412770	9550	9550	9550	9550	0
49	20231220	185400	1298412770	9550	9550	9550	9550	0
50	20231220	185300	1298412770	9550	9550	9550	9550	0
51	20231220	185200	1298412770	9550	9550	9550	9550	0
52	20231220	185100	1298412770	9550	9550	9550	9550	0
53	20231220	185000	1298412770	9550	9550	9550	9550	0
54	20231220	184900	1298412770	9550	9550	9550	9550	0
55	20231220	184800	1298412770	9550	9550	9550	9550	0
56	20231220	184700	1298412770	9550	9550	9550	9550	0
57	20231220	184600	1298412770	9550	9550	9550	9550	0
58	20231220	184500	1298412770	9550	9550	9550	9550	0
59	20231220	184400	1298412770	9550	9550	9550	9550	0
60	20231220	184300	1298412770	9550	9550	9550	9550	0
61	20231220	184200	1298412770	9550	9550	9550	9550	0
62	20231220	184100	1298412770	9550	9550	9550	9550	2962
63	20231220	184000	1298412770	9550	9550	9550	9550	0
64	20231220	183900	1298412770	9550	9550	9550	9550	0
65	20231220	183800	1298412770	9550	9550	9550	9550	0
66	20231220	183700	1298412770	9550	9550	9550	9550	0
67	20231220	183600	1298412770	9550	9550	9550	9550	0
68	20231220	183500	1298412770	9550	9550	9550	9550	0
69	20231220	183400	1298412770	9550	9550	9550	9550	0
70	20231220	183300	1298412770	9550	9550	9550	9550	0
71	20231220	183200	1298412770	9550	9550	9550	9550	0
72	20231220	183100	1298412770	9550	9550	9550	9550	0
73	20231220	183000	1298412770	9550	9550	9550	9550	0
74	20231220	182900	1298412770	9550	9550	9550	9550	0
75	20231220	182800	1298412770	9550	9550	9550	9550	0
76	20231220	182700	1298412770	9550	9550	9550	9550	0
77	20231220	182600	1298412770	9550	9550	9550	9550	0
78	20231220	182500	1298412770	9550	9550	9550	9550	0
79	20231220	182400	1298412770	9550	9550	9550	9550	0
80	20231220	182300	1298412770	9550	9550	9550	9550	0
81	20231220	182200	1298412770	9550	9550	9550	9550	0
82	20231220	182100	1298412770	9550	9550	9550	9550	0
83	20231220	182000	1298412770	9550	9550	9550	9550	0
84	20231220	181900	1298412770	9550	9550	9550	9550	0
85	20231220	181800	1298412770	9550	9550	9550	9550	0
86	20231220	181700	1298412770	9550	9550	9550	9550	0
87	20231220	181600	1298412770	9550	9550	9550	9550	0
88	20231220	181500	1298412770	9550	9550	9550	9550	0
89	20231220	181400	1298412770	9550	9550	9550	9550	0
90	20231220	181300	1298412770	9550	9550	9550	9550	0
91	20231220	181200	1298412770	9550	9550	9550	9550	0
92	20231220	181100	1298412770	9550	9550	9550	9550	2962
93	20231220	181000	1298412770	9550	9550	9550	9550	0
94	20231220	180900	1298412770	9550	9550	9550	9550	0
95	20231220	180800	1298412770	9550	9550	9550	9550	0
96	20231220	180700	1298412770	9550	9550	9550	9550	0
97	20231220	180600	1298412770	9550	9550	9550	9550	0
98	20231220	180500	1298412770	9550	9550	9550	9550	0
99	20231220	180400	1298412770	9550	9550	9550	9550	0
100	20231220	180300	1298412770	9550	9550	9550	9550	0
101	20231220	180200	1298412770	9550	9550	9550	9550	0
102	20231220	180100	1298412770	9550	9550	9550	9550	0
103	20231220	180000	1298412770	9550	9550	9550	9550	0
104	20231220	175900	1298412770	9550	9550	9550	9550	0
105	20231220	175800	1298412770	9550	9550	9550	9550	0
106	20231220	175700	1298412770	9550	9550	9550	9550	0
107	20231220	175600	1298412770	9550	9550	9550	9550	0
108	20231220	175500	1298412770	9550	9550	9550	9550	0
109	20231220	175400	1298412770	9550	9550	9550	9550	0
110	20231220	175300	1298412770	9550	9550	9550	9550	0
111	20231220	175200	1298412770	9550	9550	9550	9550	0
112	20231220	175100	1298412770	9550	9550	9550	9550	0
113	20231220	175000	1298412770	9550	9550	9550	9550	0
114	20231220	174900	1298412770	9550	9550	9550	9550	0
115	20231220	174800	1298412770	9550	9550	9550	9550	0
116	20231220	174700	1298412770	9550	9550	9550	9550	0
117	20231220	174600	1298412770	9550	9550	9550	9550	0
118	20231220	174500	1298412770	9550	9550	9550	9550	0
119	20231220	174400	1298412770	9550	9550	9550	9550	0
120	20231220	174300	1298412770	9550	9550	9550	9550	0
121	20231220	174200	1298412770	9550	9550	9550	9550	0
122	20231220	174100	1298412770	9550	9550	9550	9550	2962
123	20231220	174000	1298412770	9550	9550	9550	9550	0
124	20231220	173900	1298412770	9550	9550	9550	9550	0
125	20231220	173800	1298412770	9550	9550	9550	9550	0
126	20231220	173700	1298412770	9550	9550	9550	9550	0
127	20231220	173600	1298412770	9550	9550	9550	9550	0
128	20231220	173500	1298412770	9550	9550	9550	9550	0
129	20231220	173400	1298412770	9550	9550	9550	9550	0
130	20231220	173300	1298412770	9550	9550	9550	9550	0
131	20231220	173200	1298412770	9550	9550	9550	9550	0
132	20231220	173100	1298412770	9550	9550	9550	9550	0
133	20231220	173000	1298412770	9550	9550	9550	9550	0
134	20231220	172900	1298412770	9550	9550	9550	9550	0
135	20231220	172800	1298412770	9550	9550	9550	9550	0
136	20231220	172700	1298412770	9550	9550	9550	9550	0
137	20231220	172600	1298412770	9550	9550	9550	9550	0
138	20231220	172500	1298412770	9550	9550	9550	9550	0
139	20231220	172400	1298412770	9550	9550	9550	9550	0
140	20231220	172300	1298412770	9550	9550	9550	9550	0
141	20231220	172200	1298412770	9550	9550	9550	9550	0
142	20231220	172100	1298412770	9550	9550	9550	9550	0
143	20231220	172000	1298412770	9550	9550	9550	9550	0
144	20231220	171900	1298412770	9550	9550	9550	9550	0
145	20231220	171800	1298412770	9550	9550	9550	9550	0
146	20231220	171700	1298412770	9550	9550	9550	9550	0
147	20231220	171600	1298412770	9550	9550	9550	9550	0
148	20231220	171500	1298412770	9550	9550	9550	9550	0
149	20231220	171400	1298412770	9550	9550	9550	9550	0
150	20231220	171300	1298412770	9550	9550	9550	9550	0
151	20231220	171200	1298412770	9550	9550	9550	9550	0
152	20231220	171100	1298412770	9550	9550	9550	9550	2962
153	20231220	171000	1298412770	9550	9550	9550	9550	0
154	20231220	170900	1298412770	9550	9550	9550	9550	0
155	20231220	170800	1298412770	9550	9550	9550	9550	0
156	20231220	170700	1298412770	9550	9550	9550	9550	0
157	20231220	170600	1298412770	9550	9550	9550	9550	0
158	20231220	170500	1298412770	9550	9550	9550	9550	0
159	20231220	170400	1298412770	9550	9550	9550	9550	0
160	20231220	170300	1298412770	9550	9550	9550	9550	0
161	20231220	170200	1298412770	9550	9550	9550	9550	0
162	20231220	170100	1298412770	9550	9550	9550	9550	0
163	20231220	170000	1298412770	9550	9550	9550	9550	0
164	20231220	165900	1298412770	9550	9550	9550	9550	0
165	20231220	165800	1298412770	9550	9550	9550	9550	0
166	20231220	165700	1298412770	9550	9550	9550	9550	0
167	20231220	165600	1298412770	9550	9550	9550	9550	0
168	20231220	165500	1298412770	9550	9550	9550	9550	0
169	20231220	165400	1298412770	9550	9550	9550	9550	0
170	20231220	165300	1298412770	9550	9550	9550	9550	0
171	20231220	165200	1298412770	9550	9550	9550	9550	0
172	20231220	165100	1298412770	9550	9550	9550	9550	0
173	20231220	165000	1298412770	9550	9550	9550	9550	0
174	20231220	164900	1298412770	9550	9550	9550	9550	0
175	20231220	164800	1298412770	9550	9550	9550	9550	0
176	20231220	164700	1298412770	9550	9550	9550	9550	0
177	20231220	164600	1298412770	9550	9550	9550	9550	0
178	20231220	164500	1298412770	9550	9550	9550	9550	0
179	20231220	164400	1298412770	9550	9550	9550	9550	0
180	20231220	164300	1298412770	9550	9550	9550	9550	0
181	20231220	164200	1298412770	9550	9550	9550	9550	0
182	20231220	164100	1298412770	9550	9550	9550	9550	2962
183	20231220	164000	1298412770	9550	9550	9550	9550	0
184	20231220	163900	1298412770	9550	9550	9550	9550	0
185	20231220	163800	1298412770	9550	9550	9550	9550	0
186	20231220	163700	1298412770	9550	9550	9550	9550	0
187	20231220	163600	1298412770	9550	9550	9550	9550	0
188	20231220	163500	1298412770	9550	9550	9550	9550	0
189	20231220	163400	1298412770	9550	9550	9550	9550	0
190	20231220	163300	1298412770	9550	9550	9550	9550	0
191	20231220	163200	1298412770	9550	9550	9550	9550	0
192	20231220	163100	1298412770	9550	9550	9550	9550	0
193	20231220	163000	1298412770	9550	9550	9550	9550	0
194	20231220	162900	1298412770	9550	9550	9550	9550	0
195	20231220	162800	1298412770	9550	9550	9550	9550	0
196	20231220	162700	1298412770	9550	9550	9550	9550	0
197	20231220	162600	1298412770	9550	9550	9550	9550	0
198	20231220	162500	1298412770	9550	9550	9550	9550	0
199	20231220	162400	1298412770	9550	9550	9550	9550	0
200	20231220	162300	1298412770	9550	9550	9550	9550	0
201	20231220	162200	1298412770	9550	9550	9550	9550	0
202	20231220	162100	1298412770	9550	9550	9550	9550	0
203	20231220	162000	1298412770	9550	9550	9550	9550	0
204	20231220	161900	1298412770	9550	9550	9550	9550	0
205	20231220	161800	1298412770	9550	9550	9550	9550	0
206	20231220	161700	1298412770	9550	9550	9550	9550	0
207	20231220	161600	1298412770	9550	9550	9550	9550	0
208	20231220	161500	1298412770	9550	9550	9550	9550	0
209	20231220	161400	1298412770	9550	9550	9550	9550	0
210	20231220	161300	1298412770	9550	9550	9550	9550	0
211	20231220	161200	1298412770	9550	9550	9550	9550	0
212	20231220	161100	1298412770	9550	9550	9550	9550	2962
213	20231220	161000	1298412770	9550	9550	9550	9550	0
214	20231220	160900	1298412770	9550	9550	9550	9550	0
215	20231220	160800	1298412770	9550	9550	9550	9550	0
216	20231220	160700	1298412770	9550	9550	9550	9550	0
217	20231220	160600	1298412770	9550	9550	9550	9550	0
218	20231220	160500	1298412770	9550	9550	9550	9550	0
219	20231220	160400	1298412770	9550	9550	9550	9550	0
220	20231220	160300	1298412770	9550	9550	9550	9550	0
221	20231220	160200	1298412770	9550	9550	9550	9550	0
222	20231220	160100	1298412770	9550	9550	9550	9550	0
223	20231220	160000	1298412770	9550	9550	9550	9550	0
224	20231220	155900	1298412770	9550	9550	9550	9550	0
225	20231220	155800	1298412770	9550	9550	9550	9550	0
226	20231220	155700	1298412770	9550	9550	9550	9550	0
227	20231220	155600	1298412770	9550	9550	9550	9550	0
228	20231220	155500	1298412770	9550	9550	9550	9550	0
229	20231220	155400	1298412770	9550	9550	9550	9550	0
230	20231220	155300	1298412770	9550	9550	9550	9550	0
231	20231220	155200	1298412770	9550	9550	9550	9550	0
232	20231220	155100	1298412770	9550	9550	9550	9550	0
233	20231220	155000	1298412770	9550	9550	9550	9550	0
234	20231220	154900	1298412770	9550	9550	9550	9550	0
235	20231220	154800	1298412770	9550	9550	9550	9550	0
236	20231220	154700	1298412770	9550	9550	9550	9550	0
237	20231220	154600	1298412770	9550	9550	9550	9550	0
238	20231220	154500	1298412770	9550	9550	9550	9550	0
239	20231220	154400	1298412770	9550	9550	9550	9550	0
240	20231220	154300	1298412770	9550	9550	9550	9550	0
241	20231220	154200	1298412770	9550	9550	9550	9550	0
242	20231220	154100	1298412770	9550	9550	9550	9550	2962
243	20231220	154000	1298412770	9550	9550	9550	9550	0
244	20231220	153900	1298412770	9550	9550	9550	9550	0
245	20231220	153800	1298412770	9550	9550	9550	9550	0
246	20231220	153700	1298412770	9550	9550	9550	9550	0
247	20231220	153600	1298412770	9550	9550	9550	9550	0
248	20231220	153500	1298412770	9550	9550	9550	9550	0
249	20231220	153400	1298412770	9550	9550	9550	9550	0
250	20231220	153300	1298412770	9550	9550	9550	9550	0
251	20231220	153200	1298412770	9550	9550	9550	9550	0
252	20231220	153100	1298412770	9550	9550	9550	9550	0
253	20231220	153000	1298412770	9550	9550	9550	9550	2962
254	20231220	152900	1270125670	9530	9530	9530	9530	0
255	20231220	152800	1270125670	9530	9530	9530	9530	0
256	20231220	152700	1270125670	9530	9530	9530	9530	0
257	20231220	152600	1270125670	9530	9530	9530	9530	0
258	20231220	152500	1270125670	9530	9530	9530	9530	0
259	20231220	152400	1270125670	9530	9530	9530	9530	0
260	20231220	152300	1270125670	9530	9530	9530	9530	0
261	20231220	152200	1270125670	9530	9530	9530	9530	0
262	20231220	152100	1270125670	9530	9530	9530	9530	0
263	20231220	152000	1270125670	9530	9530	9530	9530	0
264	20231220	151900	1270125670	9530	9520	9530	9510	343
265	20231220	151800	1266863690	9520	9520	9520	9510	959
266	20231220	151700	1257735010	9520	9520	9520	9520	439
267	20231220	151600	1253555730	9520	9520	9530	9520	80
268	20231220	151500	1252793930	9520	9520	9520	9510	101
269	20231220	151400	1251833130	9520	9510	9520	9510	156
270	20231220	151300	1250349010	9520	9520	9520	9520	134
271	20231220	151200	1249073330	9520	9510	9520	9510	274
272	20231220	151100	1246465850	9510	9510	9510	9510	0
273	20231220	151000	1246465850	9510	9510	9510	9510	94
274	20231220	150900	1245571910	9510	9530	9530	9510	181
275	20231220	150800	1243850500	9530	9510	9530	9510	468
276	20231220	150700	1239391910	9520	9520	9520	9520	15
277	20231220	150600	1239249110	9510	9520	9520	9510	158
278	20231220	150500	1237745660	9530	9520	9530	9520	2
279	20231220	150400	1237726610	9530	9530	9530	9530	0
280	20231220	150300	1237726610	9530	9530	9530	9530	798
281	20231220	150200	1230121670	9530	9530	9540	9530	1061
282	20231220	150100	1220010240	9540	9540	9540	9540	23
283	20231220	150000	1219790820	9540	9540	9540	9540	10
284	20231220	145900	1219695420	9540	9540	9540	9540	20
285	20231220	145800	1219504620	9550	9550	9550	9550	0
286	20231220	145700	1219504620	9550	9550	9550	9550	0
287	20231220	145600	1219504620	9550	9530	9550	9530	214
288	20231220	145500	1217464920	9540	9540	9540	9540	14
289	20231220	145400	1217331360	9540	9540	9540	9540	0
290	20231220	145300	1217331360	9540	9540	9540	9540	64
291	20231220	145200	1216720800	9540	9540	9540	9540	14
292	20231220	145100	1216587240	9530	9530	9530	9530	36
293	20231220	145000	1216244160	9530	9530	9530	9530	0
294	20231220	144900	1216244160	9530	9530	9530	9530	1
295	20231220	144800	1216234630	9520	9520	9520	9520	25
296	20231220	144700	1215996630	9530	9520	9530	9520	238
297	20231220	144600	1213730600	9530	9520	9530	9520	4
298	20231220	144500	1213692510	9530	9520	9530	9520	36
299	20231220	144400	1213349780	9520	9520	9520	9520	0
300	20231220	144300	1213349780	9520	9520	9520	9520	5
301	20231220	144200	1213302180	9530	9530	9530	9530	0
302	20231220	144100	1213302180	9530	9530	9530	9530	0
303	20231220	144000	1213302180	9530	9530	9530	9530	13
304	20231220	143900	1213178290	9540	9540	9540	9540	9
305	20231220	143800	1213092430	9540	9540	9540	9540	10
306	20231220	143700	1212997030	9540	9540	9540	9540	42
307	20231220	143600	1212596350	9540	9540	9540	9540	14
308	20231220	143500	1212462790	9510	9540	9540	9510	11
309	20231220	143400	1212358150	9510	9520	9520	9510	387
310	20231220	143300	1208673920	9510	9530	9550	9510	459
311	20231220	143200	1204301470	9530	9540	9550	9530	25
312	20231220	143100	1204062970	9550	9530	9560	9530	7
313	20231220	143000	1203996140	9510	9510	9570	9510	11
314	20231220	142900	1203891270	9570	9530	9570	9530	1864
315	20231220	142800	1186053480	9540	9540	9540	9540	101
316	20231220	142700	1185089940	9540	9550	9550	9540	3
317	20231220	142600	1185061300	9590	9570	9590	9570	260
318	20231220	142500	1182569180	9580	9540	9580	9540	295
319	20231220	142400	1179744920	9540	9510	9540	9510	510
320	20231220	142300	1174880380	9510	9510	9510	9510	121
321	20231220	142200	1173729670	9510	9550	9550	9510	175
322	20231220	142100	1172064960	9540	9520	9540	9520	195
323	20231220	142000	1170207660	9530	9530	9530	9530	22
324	20231220	141900	1169998000	9530	9530	9530	9530	0
325	20231220	141800	1169998000	9530	9520	9530	9520	54
326	20231220	141700	1169483900	9530	9530	9530	9530	2
327	20231220	141600	1169464840	9520	9530	9530	9520	39
328	20231220	141500	1169093420	9510	9510	9510	9510	223
329	20231220	141400	1166972690	9510	9520	9520	9510	245
330	20231220	141300	1164640350	9530	9530	9530	9530	102
331	20231220	141200	1163668290	9520	9520	9520	9520	39
332	20231220	141100	1163297010	9530	9530	9530	9530	0
333	20231220	141000	1163297010	9530	9530	9530	9530	0
334	20231220	140900	1163297010	9530	9530	9530	9530	0
335	20231220	140800	1163297010	9530	9530	9530	9530	104
336	20231220	140700	1162305890	9520	9520	9520	9520	34
337	20231220	140600	1161982210	9530	9530	9530	9530	7
338	20231220	140500	1161915500	9520	9520	9530	9520	57
339	20231220	140400	1161372710	9530	9530	9530	9530	5
340	20231220	140300	1161325060	9520	9520	9520	9520	439
341	20231220	140200	1157145780	9530	9520	9530	9520	12
342	20231220	140100	1157031530	9530	9530	9530	9530	100
343	20231220	140000	1156078530	9530	9520	9530	9520	3
344	20231220	135900	1156049950	9510	9520	9530	9510	310
345	20231220	135800	1153100240	9520	9520	9520	9520	3
346	20231220	135700	1153071680	9510	9510	9510	9510	7
347	20231220	135600	1153005110	9520	9510	9520	9510	5
348	20231220	135500	1152957550	9520	9500	9520	9500	4
349	20231220	135400	1152919490	9500	9500	9500	9500	1
350	20231220	135300	1152909990	9480	9500	9520	9480	467
351	20231220	135200	1148472810	9530	9520	9530	9520	255
352	20231220	135100	1146044870	9500	9500	9500	9500	352
353	20231220	135000	1142700870	9490	9490	9490	9490	139
354	20231220	134900	1141381760	9500	9500	9500	9500	105
355	20231220	134800	1140384260	9500	9500	9500	9500	0
356	20231220	134700	1140384260	9500	9500	9500	9500	96
357	20231220	134600	1139472260	9500	9490	9500	9490	32
358	20231220	134500	1139168550	9490	9480	9500	9480	3546
359	20231220	134400	1105517360	9480	9480	9480	9480	0
360	20231220	134300	1105517360	9480	9480	9480	9480	28
361	20231220	134200	1105251920	9480	9470	9480	9470	92
362	20231220	134100	1104379790	9470	9470	9470	9470	185
363	20231220	134000	1102627840	9460	9460	9460	9460	38
364	20231220	133900	1102268360	9460	9460	9460	9460	25
365	20231220	133800	1102031860	9460	9460	9460	9460	36
366	20231220	133700	1101691300	9460	9460	9460	9460	377
367	20231220	133600	1098124880	9460	9460	9460	9460	0
368	20231220	133500	1098124880	9460	9460	9460	9460	17
369	20231220	133400	1097964060	9430	9430	9430	9430	0
370	20231220	133300	1097964060	9430	9430	9430	9430	0
371	20231220	133200	1097964060	9430	9430	9430	9430	3
372	20231220	133100	1097935770	9430	9440	9440	9430	150
373	20231220	133000	1096520760	9430	9430	9430	9430	0
374	20231220	132900	1096520760	9430	9450	9450	9430	67
375	20231220	132800	1095888860	9450	9440	9460	9440	24
376	20231220	132700	1095662240	9430	9430	9430	9430	91
377	20231220	132600	1094804110	9430	9430	9430	9430	1
378	20231220	132500	1094794680	9440	9440	9440	9440	5
379	20231220	132400	1094747480	9440	9440	9440	9440	214
380	20231220	132300	1092727320	9440	9440	9440	9440	30
381	20231220	132200	1092444120	9440	9440	9440	9440	54
382	20231220	132100	1091934360	9440	9430	9450	9430	281
383	20231220	132000	1089283440	9440	9450	9460	9440	34
384	20231220	131900	1088962420	9440	9440	9440	9440	1030
385	20231220	131800	1079239220	9450	9460	9460	9450	94
386	20231220	131700	1078350870	9480	9460	9480	9460	7
387	20231220	131600	1078284610	9470	9470	9470	9470	586
388	20231220	131500	1072735190	9470	9470	9470	9470	0
389	20231220	131400	1072735190	9470	9460	9470	9460	12
390	20231220	131300	1072621650	9480	9450	9480	9450	142
391	20231220	131200	1071279710	9460	9460	9460	9460	18
392	20231220	131100	1071109430	9450	9450	9450	9450	51
393	20231220	131000	1070627480	9470	9460	9470	9460	29
394	20231220	130900	1070353100	9470	9470	9470	9470	2
395	20231220	130800	1070334160	9480	9470	9480	9470	14
396	20231220	130700	1070201560	9480	9470	9480	9440	120
397	20231220	130600	1069066020	9480	9480	9480	9480	266
398	20231220	130500	1066544340	9480	9440	9480	9440	48
399	20231220	130400	1066091060	9450	9460	9460	9450	227
400	20231220	130300	1063945890	9460	9460	9460	9460	181
401	20231220	130200	1062233630	9470	9470	9470	9470	1396
402	20231220	130100	1049013510	9460	9460	9460	9460	0
403	20231220	130000	1049013510	9460	9450	9460	9450	1091
404	20231220	125900	1038693950	9450	9440	9450	9440	30
405	20231220	125800	1038410550	9450	9450	9450	9450	20
406	20231220	125700	1038221550	9450	9450	9450	9450	0
407	20231220	125600	1038221550	9450	9450	9450	9450	0
408	20231220	125500	1038221550	9450	9450	9450	9450	50
409	20231220	125400	1037749050	9450	9440	9450	9440	2
410	20231220	125300	1037730160	9460	9450	9460	9450	2
411	20231220	125200	1037711250	9450	9450	9450	9450	1
412	20231220	125100	1037701800	9430	9460	9460	9430	1770
413	20231220	125000	1020997910	9460	9460	9460	9460	1
414	20231220	124900	1020988450	9440	9440	9440	9440	0
415	20231220	124800	1020988450	9440	9440	9440	9440	810
416	20231220	124700	1013342050	9440	9440	9440	9440	766
417	20231220	124600	1006111010	9440	9440	9440	9440	262
418	20231220	124500	1003637730	9440	9470	9470	9440	972
419	20231220	124400	994436660	9460	9460	9460	9460	0
420	20231220	124300	994436660	9460	9440	9460	9440	2
421	20231220	124200	994417760	9440	9430	9440	9430	716
422	20231220	124100	987662870	9440	9470	9500	9440	11005
423	20231220	124000	883601590	9500	9470	9500	9470	52
424	20231220	123900	883109090	9470	9470	9470	9470	396
425	20231220	123800	879358970	9480	9490	9500	9480	138
426	20231220	123700	878049350	9480	9480	9480	9480	0
427	20231220	123600	878049350	9480	9480	9480	9480	6
428	20231220	123500	877992470	9480	9480	9480	9480	0
429	20231220	123400	877992470	9480	9500	9500	9480	972
430	20231220	123300	868777830	9500	9500	9500	9500	1750
431	20231220	123200	852152830	9520	9520	9520	9520	0
432	20231220	123100	852152830	9520	9520	9520	9520	51
433	20231220	123000	851667310	9520	9520	9520	9520	0
434	20231220	122900	851667310	9520	9520	9520	9520	1
435	20231220	122800	851657790	9490	9490	9490	9490	0
436	20231220	122700	851657790	9490	9500	9500	9490	108
437	20231220	122600	850632810	9500	9500	9500	9500	243
438	20231220	122500	848324310	9500	9490	9500	9480	204
439	20231220	122400	846388340	9490	9490	9490	9490	0
440	20231220	122300	846388340	9490	9490	9490	9490	171
441	20231220	122200	844765550	9470	9490	9490	9470	598
442	20231220	122100	839102450	9480	9480	9480	9480	0
443	20231220	122000	839102450	9480	9490	9490	9480	16
444	20231220	121900	838950670	9500	9470	9500	9470	401
445	20231220	121800	835152560	9480	9500	9500	9480	3097
446	20231220	121700	805772570	9490	9500	9500	9490	6
447	20231220	121600	805715580	9510	9510	9510	9510	0
448	20231220	121500	805715580	9510	9510	9510	9510	8
449	20231220	121400	805639500	9520	9520	9520	9520	0
450	20231220	121300	805639500	9520	9520	9520	9520	0
451	20231220	121200	805639500	9520	9520	9520	9520	0
452	20231220	121100	805639500	9520	9520	9520	9520	0
453	20231220	121000	805639500	9520	9510	9520	9510	2
454	20231220	120900	805620470	9520	9510	9520	9500	1088
455	20231220	120800	795273920	9510	9510	9510	9510	100
456	20231220	120700	794322920	9500	9500	9500	9500	69
457	20231220	120600	793667420	9500	9500	9500	9500	500
458	20231220	120500	788917420	9500	9490	9500	9490	49
459	20231220	120400	788451930	9500	9500	9500	9500	115
460	20231220	120300	787359430	9500	9490	9500	9490	202
461	20231220	120200	785440440	9500	9490	9500	9490	36
462	20231220	120100	785098790	9490	9490	9500	9490	62
463	20231220	120000	784510400	9510	9490	9510	9490	241
464	20231220	115900	782223270	9490	9490	9490	9480	96
465	20231220	115800	781312290	9490	9490	9490	9490	6
466	20231220	115700	781255350	9490	9490	9490	9490	2
467	20231220	115600	781236370	9490	9490	9490	9490	3
468	20231220	115500	781207900	9490	9480	9490	9480	72
469	20231220	115400	780525280	9490	9490	9490	9490	103
470	20231220	115300	779547810	9490	9500	9500	9490	1458
471	20231220	115200	765711370	9500	9500	9500	9500	100
472	20231220	115100	764761370	9500	9500	9500	9500	0
473	20231220	115000	764761370	9500	9500	9520	9500	6
474	20231220	114900	764704330	9500	9500	9500	9500	4
475	20231220	114800	764666330	9520	9510	9520	9500	435
476	20231220	114700	760532600	9500	9520	9520	9500	456
477	20231220	114600	756199690	9520	9520	9520	9520	13
478	20231220	114500	756075930	9520	9520	9520	9520	10
479	20231220	114400	755980730	9520	9520	9520	9520	10
480	20231220	114300	755885530	9500	9500	9500	9500	0
481	20231220	114200	755885530	9500	9500	9500	9500	20
482	20231220	114100	755695530	9510	9510	9510	9510	0
483	20231220	114000	755695530	9510	9510	9510	9510	40
484	20231220	113900	755315130	9510	9510	9510	9510	10
485	20231220	113800	755220030	9510	9510	9510	9510	816
486	20231220	113700	747459870	9520	9520	9520	9520	57
487	20231220	113600	746917230	9510	9510	9510	9510	247
488	20231220	113500	744568260	9510	9510	9510	9510	0
489	20231220	113400	744568260	9510	9500	9510	9500	11
490	20231220	113300	744463660	9500	9510	9510	9500	367
491	20231220	113200	740976090	9510	9500	9510	9500	489
492	20231220	113100	736330580	9500	9500	9500	9500	875
493	20231220	113000	728018080	9500	9510	9510	9500	76
494	20231220	112900	727295970	9510	9510	9510	9510	11
495	20231220	112800	727191360	9510	9510	9510	9510	401
496	20231220	112700	723377850	9520	9520	9520	9520	10
497	20231220	112600	723282650	9520	9530	9530	9520	630
498	20231220	112500	717285030	9530	9540	9540	9530	877
499	20231220	112400	708927200	9540	9540	9540	9540	214
500	20231220	112300	706885640	9560	9540	9560	9540	4
501	20231220	112200	706847440	9550	9550	9550	9550	1
502	20231220	112100	706837890	9530	9530	9530	9530	59
503	20231220	112000	706275620	9560	9560	9560	9560	113
504	20231220	111900	705195340	9580	9540	9580	9540	895
505	20231220	111800	696656980	9540	9570	9570	9540	176
506	20231220	111700	694977180	9580	9580	9580	9580	0
507	20231220	111600	694977180	9580	9600	9600	9580	48
508	20231220	111500	694517200	9590	9600	9610	9590	33
509	20231220	111400	694200580	9590	9590	9590	9590	151
510	20231220	111300	692752490	9620	9590	9620	9590	580
511	20231220	111200	687181510	9580	9580	9580	9580	0
512	20231220	111100	687181510	9580	9580	9580	9580	0
513	20231220	111000	687181510	9580	9580	9580	9580	0
514	20231220	110900	687181510	9580	9580	9580	9580	0
515	20231220	110800	687181510	9580	9590	9590	9580	561
516	20231220	110700	681803520	9590	9590	9590	9590	26
517	20231220	110600	681554180	9580	9580	9580	9580	100
518	20231220	110500	680596180	9580	9560	9580	9560	920
519	20231220	110400	671798980	9560	9560	9560	9560	0
520	20231220	110300	671798980	9560	9560	9560	9560	416
521	20231220	110200	667822020	9550	9550	9550	9550	0
522	20231220	110100	667822020	9550	9550	9550	9540	2041
523	20231220	110000	648346170	9550	9550	9550	9550	0
524	20231220	105900	648346170	9550	9580	9580	9550	151
525	20231220	105800	646899620	9590	9590	9590	9590	0
526	20231220	105700	646899620	9590	9600	9600	9590	288
527	20231220	105600	644137610	9600	9600	9600	9600	114
528	20231220	105500	643043210	9610	9620	9620	9610	1070
529	20231220	105400	632757670	9620	9620	9620	9620	170
530	20231220	105300	631122270	9620	9620	9620	9620	0
531	20231220	105200	631122270	9620	9620	9620	9620	200
532	20231220	105100	629198270	9600	9600	9600	9600	1
533	20231220	105000	629188670	9600	9600	9600	9600	0
534	20231220	104900	629188670	9600	9600	9600	9600	1
535	20231220	104800	629179070	9620	9620	9620	9620	0
536	20231220	104700	629179070	9620	9620	9620	9620	0
537	20231220	104600	629179070	9620	9620	9620	9620	39
538	20231220	104500	628803890	9610	9610	9610	9610	1
539	20231220	104400	628794280	9620	9620	9620	9620	471
540	20231220	104300	624263260	9620	9610	9620	9610	400
541	20231220	104200	620415710	9610	9610	9610	9610	0
542	20231220	104100	620415710	9610	9610	9610	9610	0
543	20231220	104000	620415710	9610	9610	9610	9610	599
544	20231220	103900	614659320	9610	9610	9610	9610	30
545	20231220	103800	614371020	9600	9600	9600	9600	487
546	20231220	103700	609695820	9600	9610	9610	9530	1352
547	20231220	103600	596727150	9610	9600	9610	9600	2212
548	20231220	103500	575489290	9600	9600	9600	9600	1315
549	20231220	103400	562865290	9600	9590	9600	9590	23
550	20231220	103300	562644690	9600	9590	9600	9590	1137
551	20231220	103200	551730830	9590	9560	9590	9560	1920
552	20231220	103100	533340710	9550	9550	9550	9550	10
553	20231220	103000	533245210	9570	9560	9570	9560	56
554	20231220	102900	532709800	9560	9570	9570	9560	124
555	20231220	102800	531524350	9550	9550	9550	9550	500
556	20231220	102700	526749350	9560	9560	9560	9560	421
557	20231220	102600	522724590	9570	9570	9570	9570	632
558	20231220	102500	516676350	9580	9580	9580	9580	0
559	20231220	102400	516676350	9580	9580	9580	9580	623
560	20231220	102300	510708010	9580	9580	9580	9580	1
561	20231220	102200	510698430	9570	9570	9570	9570	504
562	20231220	102100	505875150	9580	9560	9580	9560	1459
563	20231220	102000	491908750	9560	9560	9560	9560	7
564	20231220	101900	491841830	9550	9550	9550	9550	0
565	20231220	101800	491841830	9550	9550	9550	9550	30
566	20231220	101700	491555330	9550	9550	9550	9550	5
567	20231220	101600	491507580	9570	9570	9570	9570	645
568	20231220	101500	485334930	9580	9580	9580	9580	0
569	20231220	101400	485334930	9580	9580	9580	9570	122
570	20231220	101300	484166900	9570	9570	9570	9570	56
571	20231220	101200	483630980	9550	9570	9570	9550	48
572	20231220	101100	483172400	9570	9560	9570	9560	287
573	20231220	101000	480428670	9560	9550	9560	9550	306
574	20231220	100900	477504540	9530	9530	9530	9530	401
575	20231220	100800	473683010	9530	9530	9530	9530	0
576	20231220	100700	473683010	9530	9530	9530	9530	1
577	20231220	100600	473673480	9510	9510	9510	9510	0
578	20231220	100500	473673480	9510	9510	9510	9510	93
579	20231220	100400	472789050	9500	9500	9500	9500	2
580	20231220	100300	472770050	9510	9510	9510	9500	18
581	20231220	100200	472598880	9510	9510	9510	9510	5
582	20231220	100100	472551330	9510	9510	9510	9510	15
583	20231220	100000	472408680	9510	9510	9510	9510	10
584	20231220	095900	472313580	9510	9500	9510	9480	654
585	20231220	095800	466113500	9480	9510	9510	9480	519
586	20231220	095700	461187230	9520	9520	9520	9520	10
587	20231220	095600	461092030	9520	9520	9530	9520	203
588	20231220	095500	459159440	9520	9520	9520	9510	195
589	20231220	095400	457303050	9530	9530	9530	9530	0
590	20231220	095300	457303050	9530	9530	9530	9530	23
591	20231220	095200	457083860	9530	9530	9530	9530	3000
592	20231220	095100	428493860	9530	9530	9530	9520	43
593	20231220	095000	428084170	9530	9500	9530	9500	82
594	20231220	094900	427305140	9500	9500	9500	9500	438
595	20231220	094800	423144140	9500	9480	9500	9480	122
596	20231220	094700	421986940	9460	9480	9480	9460	495
597	20231220	094600	417303700	9480	9450	9480	9450	315
598	20231220	094500	414319830	9470	9470	9480	9470	31
599	20231220	094400	414026250	9470	9490	9490	9450	2581
600	20231220	094300	389586470	9490	9490	9490	9490	1135
601	20231220	094200	378815320	9490	9500	9510	9490	662
602	20231220	094100	372527490	9500	9510	9510	9500	453
603	20231220	094000	368222070	9510	9510	9510	9510	181
604	20231220	093900	366500760	9520	9560	9560	9510	3634
605	20231220	093800	331878660	9560	9560	9560	9560	17
606	20231220	093700	331716140	9550	9550	9550	9550	207
607	20231220	093600	329739290	9550	9550	9550	9550	30
608	20231220	093500	329452790	9570	9560	9570	9560	441
609	20231220	093400	325236480	9550	9550	9550	9550	44
610	20231220	093300	324816280	9550	9550	9550	9550	3
611	20231220	093200	324787630	9560	9560	9560	9560	0
612	20231220	093100	324787630	9560	9560	9560	9560	0
613	20231220	093000	324787630	9560	9520	9560	9520	269
614	20231220	092900	322226710	9520	9540	9550	9520	223
615	20231220	092800	320099550	9530	9550	9550	9530	4104
616	20231220	092700	280981040	9550	9550	9550	9550	100
617	20231220	092600	280026040	9550	9560	9560	9540	575
618	20231220	092500	274533820	9590	9590	9590	9590	1
619	20231220	092400	274524230	9580	9580	9580	9580	1505
620	20231220	092300	260106330	9580	9580	9580	9580	95
621	20231220	092200	259196230	9580	9580	9580	9580	50
622	20231220	092100	258717230	9580	9570	9580	9570	75
623	20231220	092000	257999470	9580	9580	9580	9580	0
624	20231220	091900	257999470	9580	9610	9610	9580	3836
625	20231220	091800	221219160	9630	9610	9630	9610	500
626	20231220	091700	216404620	9610	9610	9610	9600	67
627	20231220	091600	215760760	9610	9640	9640	9610	1493
628	20231220	091500	201388710	9650	9640	9650	9630	92
629	20231220	091400	200502710	9640	9650	9650	9640	1423
630	20231220	091300	186776820	9650	9630	9650	9630	460
631	20231220	091200	182342560	9640	9640	9640	9640	27
632	20231220	091100	182082280	9640	9630	9640	9630	697
633	20231220	091000	175370130	9630	9670	9670	9630	1445
634	20231220	090900	161419470	9680	9690	9700	9660	2459
635	20231220	090800	137624630	9700	9650	9700	9650	7447
636	20231220	090700	65529640	9650	9610	9650	9610	1405
637	20231220	090600	51991850	9590	9590	9590	9590	4
638	20231220	090500	51953490	9620	9600	9620	9600	32
639	20231220	090400	51646260	9580	9620	9630	9580	611
640	20231220	090300	45777430	9620	9550	9620	9550	879
641	20231220	090200	37354620	9550	9570	9570	9540	737
642	20231220	090100	30319770	9570	9520	9570	9520	142
643	20231220	090000	28966050	9510	9550	9570	9510	3038