KissMeData/308080/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210300	1276686670	5320	5320	5320	5320	1521
3	20231219	210200	1276686670	5320	5320	5320	5320	0
4	20231219	210100	1276686670	5320	5320	5320	5320	0
5	20231219	210000	1276686670	5320	5320	5320	5320	0
6	20231219	205900	1276686670	5320	5320	5320	5320	0
7	20231219	205800	1276686670	5320	5320	5320	5320	0
8	20231219	205700	1276686670	5320	5320	5320	5320	0
9	20231219	205600	1276686670	5320	5320	5320	5320	0
10	20231219	205500	1276686670	5320	5320	5320	5320	0
11	20231219	205400	1276686670	5320	5320	5320	5320	0
12	20231219	205300	1276686670	5320	5320	5320	5320	0
13	20231219	205200	1276686670	5320	5320	5320	5320	0
14	20231219	205100	1276686670	5320	5320	5320	5320	0
15	20231219	205000	1276686670	5320	5320	5320	5320	0
16	20231219	204900	1276686670	5320	5320	5320	5320	0
17	20231219	204800	1276686670	5320	5320	5320	5320	0
18	20231219	204700	1276686670	5320	5320	5320	5320	0
19	20231219	204600	1276686670	5320	5320	5320	5320	0
20	20231219	204500	1276686670	5320	5320	5320	5320	0
21	20231219	204400	1276686670	5320	5320	5320	5320	0
22	20231219	204300	1276686670	5320	5320	5320	5320	0
23	20231219	204200	1276686670	5320	5320	5320	5320	0
24	20231219	204100	1276686670	5320	5320	5320	5320	0
25	20231219	204000	1276686670	5320	5320	5320	5320	0
26	20231219	203900	1276686670	5320	5320	5320	5320	0
27	20231219	203800	1276686670	5320	5320	5320	5320	0
28	20231219	203700	1276686670	5320	5320	5320	5320	0
29	20231219	203600	1276686670	5320	5320	5320	5320	0
30	20231219	203500	1276686670	5320	5320	5320	5320	0
31	20231219	203400	1276686670	5320	5320	5320	5320	0
32	20231219	203300	1276686670	5320	5320	5320	5320	1521
33	20231219	203200	1276686670	5320	5320	5320	5320	0
34	20231219	203100	1276686670	5320	5320	5320	5320	0
35	20231219	203000	1276686670	5320	5320	5320	5320	0
36	20231219	202900	1276686670	5320	5320	5320	5320	0
37	20231219	202800	1276686670	5320	5320	5320	5320	0
38	20231219	202700	1276686670	5320	5320	5320	5320	0
39	20231219	202600	1276686670	5320	5320	5320	5320	0
40	20231219	202500	1276686670	5320	5320	5320	5320	0
41	20231219	202400	1276686670	5320	5320	5320	5320	0
42	20231219	202300	1276686670	5320	5320	5320	5320	0
43	20231219	202200	1276686670	5320	5320	5320	5320	0
44	20231219	202100	1276686670	5320	5320	5320	5320	0
45	20231219	202000	1276686670	5320	5320	5320	5320	0
46	20231219	201900	1276686670	5320	5320	5320	5320	0
47	20231219	201800	1276686670	5320	5320	5320	5320	0
48	20231219	201700	1276686670	5320	5320	5320	5320	0
49	20231219	201600	1276686670	5320	5320	5320	5320	0
50	20231219	201500	1276686670	5320	5320	5320	5320	0
51	20231219	201400	1276686670	5320	5320	5320	5320	0
52	20231219	201300	1276686670	5320	5320	5320	5320	0
53	20231219	201200	1276686670	5320	5320	5320	5320	0
54	20231219	201100	1276686670	5320	5320	5320	5320	0
55	20231219	201000	1276686670	5320	5320	5320	5320	0
56	20231219	200900	1276686670	5320	5320	5320	5320	0
57	20231219	200800	1276686670	5320	5320	5320	5320	0
58	20231219	200700	1276686670	5320	5320	5320	5320	0
59	20231219	200600	1276686670	5320	5320	5320	5320	0
60	20231219	200500	1276686670	5320	5320	5320	5320	0
61	20231219	200400	1276686670	5320	5320	5320	5320	0
62	20231219	200300	1276686670	5320	5320	5320	5320	1521
63	20231219	200200	1276686670	5320	5320	5320	5320	0
64	20231219	200100	1276686670	5320	5320	5320	5320	0
65	20231219	200000	1276686670	5320	5320	5320	5320	0
66	20231219	195900	1276686670	5320	5320	5320	5320	0
67	20231219	195800	1276686670	5320	5320	5320	5320	0
68	20231219	195700	1276686670	5320	5320	5320	5320	0
69	20231219	195600	1276686670	5320	5320	5320	5320	0
70	20231219	195500	1276686670	5320	5320	5320	5320	0
71	20231219	195400	1276686670	5320	5320	5320	5320	0
72	20231219	195300	1276686670	5320	5320	5320	5320	0
73	20231219	195200	1276686670	5320	5320	5320	5320	0
74	20231219	195100	1276686670	5320	5320	5320	5320	0
75	20231219	195000	1276686670	5320	5320	5320	5320	0
76	20231219	194900	1276686670	5320	5320	5320	5320	0
77	20231219	194800	1276686670	5320	5320	5320	5320	0
78	20231219	194700	1276686670	5320	5320	5320	5320	0
79	20231219	194600	1276686670	5320	5320	5320	5320	0
80	20231219	194500	1276686670	5320	5320	5320	5320	0
81	20231219	194400	1276686670	5320	5320	5320	5320	0
82	20231219	194300	1276686670	5320	5320	5320	5320	0
83	20231219	194200	1276686670	5320	5320	5320	5320	0
84	20231219	194100	1276686670	5320	5320	5320	5320	0
85	20231219	194000	1276686670	5320	5320	5320	5320	0
86	20231219	193900	1276686670	5320	5320	5320	5320	0
87	20231219	193800	1276686670	5320	5320	5320	5320	0
88	20231219	193700	1276686670	5320	5320	5320	5320	0
89	20231219	193600	1276686670	5320	5320	5320	5320	0
90	20231219	193500	1276686670	5320	5320	5320	5320	0
91	20231219	193400	1276686670	5320	5320	5320	5320	0
92	20231219	193300	1276686670	5320	5320	5320	5320	1521
93	20231219	193200	1276686670	5320	5320	5320	5320	0
94	20231219	193100	1276686670	5320	5320	5320	5320	0
95	20231219	193000	1276686670	5320	5320	5320	5320	0
96	20231219	192900	1276686670	5320	5320	5320	5320	0
97	20231219	192800	1276686670	5320	5320	5320	5320	0
98	20231219	192700	1276686670	5320	5320	5320	5320	0
99	20231219	192600	1276686670	5320	5320	5320	5320	0
100	20231219	192500	1276686670	5320	5320	5320	5320	0
101	20231219	192400	1276686670	5320	5320	5320	5320	0
102	20231219	192300	1276686670	5320	5320	5320	5320	0
103	20231219	192200	1276686670	5320	5320	5320	5320	0
104	20231219	192100	1276686670	5320	5320	5320	5320	0
105	20231219	192000	1276686670	5320	5320	5320	5320	0
106	20231219	191900	1276686670	5320	5320	5320	5320	0
107	20231219	191800	1276686670	5320	5320	5320	5320	0
108	20231219	191700	1276686670	5320	5320	5320	5320	0
109	20231219	191600	1276686670	5320	5320	5320	5320	0
110	20231219	191500	1276686670	5320	5320	5320	5320	0
111	20231219	191400	1276686670	5320	5320	5320	5320	0
112	20231219	191300	1276686670	5320	5320	5320	5320	0
113	20231219	191200	1276686670	5320	5320	5320	5320	0
114	20231219	191100	1276686670	5320	5320	5320	5320	0
115	20231219	191000	1276686670	5320	5320	5320	5320	0
116	20231219	190900	1276686670	5320	5320	5320	5320	0
117	20231219	190800	1276686670	5320	5320	5320	5320	0
118	20231219	190700	1276686670	5320	5320	5320	5320	0
119	20231219	190600	1276686670	5320	5320	5320	5320	0
120	20231219	190500	1276686670	5320	5320	5320	5320	0
121	20231219	190400	1276686670	5320	5320	5320	5320	0
122	20231219	190300	1276686670	5320	5320	5320	5320	1521
123	20231219	190200	1276686670	5320	5320	5320	5320	0
124	20231219	190100	1276686670	5320	5320	5320	5320	0
125	20231219	190000	1276686670	5320	5320	5320	5320	0
126	20231219	185900	1276686670	5320	5320	5320	5320	0
127	20231219	185800	1276686670	5320	5320	5320	5320	0
128	20231219	185700	1276686670	5320	5320	5320	5320	0
129	20231219	185600	1276686670	5320	5320	5320	5320	0
130	20231219	185500	1276686670	5320	5320	5320	5320	0
131	20231219	185400	1276686670	5320	5320	5320	5320	0
132	20231219	185300	1276686670	5320	5320	5320	5320	0
133	20231219	185200	1276686670	5320	5320	5320	5320	0
134	20231219	185100	1276686670	5320	5320	5320	5320	0
135	20231219	185000	1276686670	5320	5320	5320	5320	0
136	20231219	184900	1276686670	5320	5320	5320	5320	0
137	20231219	184800	1276686670	5320	5320	5320	5320	0
138	20231219	184700	1276686670	5320	5320	5320	5320	0
139	20231219	184600	1276686670	5320	5320	5320	5320	0
140	20231219	184500	1276686670	5320	5320	5320	5320	0
141	20231219	184400	1276686670	5320	5320	5320	5320	0
142	20231219	184300	1276686670	5320	5320	5320	5320	0
143	20231219	184200	1276686670	5320	5320	5320	5320	0
144	20231219	184100	1276686670	5320	5320	5320	5320	0
145	20231219	184000	1276686670	5320	5320	5320	5320	0
146	20231219	183900	1276686670	5320	5320	5320	5320	0
147	20231219	183800	1276686670	5320	5320	5320	5320	0
148	20231219	183700	1276686670	5320	5320	5320	5320	0
149	20231219	183600	1276686670	5320	5320	5320	5320	0
150	20231219	183500	1276686670	5320	5320	5320	5320	0
151	20231219	183400	1276686670	5320	5320	5320	5320	0
152	20231219	183300	1276686670	5320	5320	5320	5320	1521
153	20231219	183200	1276686670	5320	5320	5320	5320	0
154	20231219	183100	1276686670	5320	5320	5320	5320	0
155	20231219	183000	1276686670	5320	5320	5320	5320	0
156	20231219	182900	1276686670	5320	5320	5320	5320	0
157	20231219	182800	1276686670	5320	5320	5320	5320	0
158	20231219	182700	1276686670	5320	5320	5320	5320	0
159	20231219	182600	1276686670	5320	5320	5320	5320	0
160	20231219	182500	1276686670	5320	5320	5320	5320	0
161	20231219	182400	1276686670	5320	5320	5320	5320	0
162	20231219	182300	1276686670	5320	5320	5320	5320	0
163	20231219	182200	1276686670	5320	5320	5320	5320	0
164	20231219	182100	1276686670	5320	5320	5320	5320	0
165	20231219	182000	1276686670	5320	5320	5320	5320	0
166	20231219	181900	1276686670	5320	5320	5320	5320	0
167	20231219	181800	1276686670	5320	5320	5320	5320	0
168	20231219	181700	1276686670	5320	5320	5320	5320	0
169	20231219	181600	1276686670	5320	5320	5320	5320	0
170	20231219	181500	1276686670	5320	5320	5320	5320	0
171	20231219	181400	1276686670	5320	5320	5320	5320	0
172	20231219	181300	1276686670	5320	5320	5320	5320	0
173	20231219	181200	1276686670	5320	5320	5320	5320	0
174	20231219	181100	1276686670	5320	5320	5320	5320	0
175	20231219	181000	1276686670	5320	5320	5320	5320	0
176	20231219	180900	1276686670	5320	5320	5320	5320	0
177	20231219	180800	1276686670	5320	5320	5320	5320	0
178	20231219	180700	1276686670	5320	5320	5320	5320	0
179	20231219	180600	1276686670	5320	5320	5320	5320	0
180	20231219	180500	1276686670	5320	5320	5320	5320	0
181	20231219	180400	1276686670	5320	5320	5320	5320	0
182	20231219	180300	1276686670	5320	5320	5320	5320	1521
183	20231219	180200	1276686670	5320	5320	5320	5320	0
184	20231219	180100	1276686670	5320	5320	5320	5320	0
185	20231219	180000	1276686670	5320	5320	5320	5320	0
186	20231219	175900	1276686670	5320	5320	5320	5320	0
187	20231219	175800	1276686670	5320	5320	5320	5320	0
188	20231219	175700	1276686670	5320	5320	5320	5320	0
189	20231219	175600	1276686670	5320	5320	5320	5320	0
190	20231219	175500	1276686670	5320	5320	5320	5320	0
191	20231219	175400	1276686670	5320	5320	5320	5320	0
192	20231219	175300	1276686670	5320	5320	5320	5320	0
193	20231219	175200	1276686670	5320	5320	5320	5320	0
194	20231219	175100	1276686670	5320	5320	5320	5320	0
195	20231219	175000	1276686670	5320	5320	5320	5320	0
196	20231219	174900	1276686670	5320	5320	5320	5320	0
197	20231219	174800	1276686670	5320	5320	5320	5320	0
198	20231219	174700	1276686670	5320	5320	5320	5320	0
199	20231219	174600	1276686670	5320	5320	5320	5320	0
200	20231219	174500	1276686670	5320	5320	5320	5320	0
201	20231219	174400	1276686670	5320	5320	5320	5320	0
202	20231219	174300	1276686670	5320	5320	5320	5320	0
203	20231219	174200	1276686670	5320	5320	5320	5320	0
204	20231219	174100	1276686670	5320	5320	5320	5320	0
205	20231219	174000	1276686670	5320	5320	5320	5320	0
206	20231219	173900	1276686670	5320	5320	5320	5320	0
207	20231219	173800	1276686670	5320	5320	5320	5320	0
208	20231219	173700	1276686670	5320	5320	5320	5320	0
209	20231219	173600	1276686670	5320	5320	5320	5320	0
210	20231219	173500	1276686670	5320	5320	5320	5320	0
211	20231219	173400	1276686670	5320	5320	5320	5320	0
212	20231219	173300	1276686670	5320	5320	5320	5320	1521
213	20231219	173200	1276686670	5320	5320	5320	5320	0
214	20231219	173100	1276686670	5320	5320	5320	5320	0
215	20231219	173000	1276686670	5320	5320	5320	5320	0
216	20231219	172900	1276686670	5320	5320	5320	5320	0
217	20231219	172800	1276686670	5320	5320	5320	5320	0
218	20231219	172700	1276686670	5320	5320	5320	5320	0
219	20231219	172600	1276686670	5320	5320	5320	5320	0
220	20231219	172500	1276686670	5320	5320	5320	5320	0
221	20231219	172400	1276686670	5320	5320	5320	5320	0
222	20231219	172300	1276686670	5320	5320	5320	5320	0
223	20231219	172200	1276686670	5320	5320	5320	5320	0
224	20231219	172100	1276686670	5320	5320	5320	5320	0
225	20231219	172000	1276686670	5320	5320	5320	5320	0
226	20231219	171900	1276686670	5320	5320	5320	5320	0
227	20231219	171800	1276686670	5320	5320	5320	5320	0
228	20231219	171700	1276686670	5320	5320	5320	5320	0
229	20231219	171600	1276686670	5320	5320	5320	5320	0
230	20231219	171500	1276686670	5320	5320	5320	5320	0
231	20231219	171400	1276686670	5320	5320	5320	5320	0
232	20231219	171300	1276686670	5320	5320	5320	5320	0
233	20231219	171200	1276686670	5320	5320	5320	5320	0
234	20231219	171100	1276686670	5320	5320	5320	5320	0
235	20231219	171000	1276686670	5320	5320	5320	5320	0
236	20231219	170900	1276686670	5320	5320	5320	5320	0
237	20231219	170800	1276686670	5320	5320	5320	5320	0
238	20231219	170700	1276686670	5320	5320	5320	5320	0
239	20231219	170600	1276686670	5320	5320	5320	5320	0
240	20231219	170500	1276686670	5320	5320	5320	5320	0
241	20231219	170400	1276686670	5320	5320	5320	5320	0
242	20231219	170300	1276686670	5320	5320	5320	5320	1521
243	20231219	170200	1276686670	5320	5320	5320	5320	0
244	20231219	170100	1276686670	5320	5320	5320	5320	0
245	20231219	170000	1276686670	5320	5320	5320	5320	0
246	20231219	165900	1276686670	5320	5320	5320	5320	0
247	20231219	165800	1276686670	5320	5320	5320	5320	0
248	20231219	165700	1276686670	5320	5320	5320	5320	0
249	20231219	165600	1276686670	5320	5320	5320	5320	0
250	20231219	165500	1276686670	5320	5320	5320	5320	0
251	20231219	165400	1276686670	5320	5320	5320	5320	0
252	20231219	165300	1276686670	5320	5320	5320	5320	0
253	20231219	165200	1276686670	5320	5320	5320	5320	0
254	20231219	165100	1276686670	5320	5320	5320	5320	0
255	20231219	165000	1276686670	5320	5320	5320	5320	0
256	20231219	164900	1276686670	5320	5320	5320	5320	0
257	20231219	164800	1276686670	5320	5320	5320	5320	0
258	20231219	164700	1276686670	5320	5320	5320	5320	0
259	20231219	164600	1276686670	5320	5320	5320	5320	0
260	20231219	164500	1276686670	5320	5320	5320	5320	0
261	20231219	164400	1276686670	5320	5320	5320	5320	0
262	20231219	164300	1276686670	5320	5320	5320	5320	0
263	20231219	164200	1276686670	5320	5320	5320	5320	0
264	20231219	164100	1276686670	5320	5320	5320	5320	0
265	20231219	164000	1276686670	5320	5320	5320	5320	0
266	20231219	163900	1276686670	5320	5320	5320	5320	0
267	20231219	163800	1276686670	5320	5320	5320	5320	0
268	20231219	163700	1276686670	5320	5320	5320	5320	0
269	20231219	163600	1276686670	5320	5320	5320	5320	0
270	20231219	163500	1276686670	5320	5320	5320	5320	0
271	20231219	163400	1276686670	5320	5320	5320	5320	0
272	20231219	163300	1276686670	5320	5320	5320	5320	1521
273	20231219	163200	1276686670	5320	5320	5320	5320	0
274	20231219	163100	1276686670	5320	5320	5320	5320	0
275	20231219	163000	1276686670	5320	5320	5320	5320	0
276	20231219	162900	1276686670	5320	5320	5320	5320	0
277	20231219	162800	1276686670	5320	5320	5320	5320	0
278	20231219	162700	1276686670	5320	5320	5320	5320	0
279	20231219	162600	1276686670	5320	5320	5320	5320	0
280	20231219	162500	1276686670	5320	5320	5320	5320	0
281	20231219	162400	1276686670	5320	5320	5320	5320	0
282	20231219	162300	1276686670	5320	5320	5320	5320	0
283	20231219	162200	1276686670	5320	5320	5320	5320	0
284	20231219	162100	1276686670	5320	5320	5320	5320	0
285	20231219	162000	1276686670	5320	5320	5320	5320	0
286	20231219	161900	1276686670	5320	5320	5320	5320	0
287	20231219	161800	1276686670	5320	5320	5320	5320	0
288	20231219	161700	1276686670	5320	5320	5320	5320	0
289	20231219	161600	1276686670	5320	5320	5320	5320	0
290	20231219	161500	1276686670	5320	5320	5320	5320	0
291	20231219	161400	1276686670	5320	5320	5320	5320	0
292	20231219	161300	1276686670	5320	5320	5320	5320	0
293	20231219	161200	1276686670	5320	5320	5320	5320	0
294	20231219	161100	1276686670	5320	5320	5320	5320	0
295	20231219	161000	1276686670	5320	5320	5320	5320	0
296	20231219	160900	1276686670	5320	5320	5320	5320	0
297	20231219	160800	1276686670	5320	5320	5320	5320	0
298	20231219	160700	1276686670	5320	5320	5320	5320	0
299	20231219	160600	1276686670	5320	5320	5320	5320	0
300	20231219	160500	1276686670	5320	5320	5320	5320	0
301	20231219	160400	1276686670	5320	5320	5320	5320	0
302	20231219	160300	1276686670	5320	5320	5320	5320	1521
303	20231219	160200	1276686670	5320	5320	5320	5320	0
304	20231219	160100	1276686670	5320	5320	5320	5320	0
305	20231219	160000	1276686670	5320	5320	5320	5320	0
306	20231219	155900	1276686670	5320	5320	5320	5320	0
307	20231219	155800	1276686670	5320	5320	5320	5320	0
308	20231219	155700	1276686670	5320	5320	5320	5320	0
309	20231219	155600	1276686670	5320	5320	5320	5320	0
310	20231219	155500	1276686670	5320	5320	5320	5320	0
311	20231219	155400	1276686670	5320	5320	5320	5320	0
312	20231219	155300	1276686670	5320	5320	5320	5320	0
313	20231219	155200	1276686670	5320	5320	5320	5320	0
314	20231219	155100	1276686670	5320	5320	5320	5320	0
315	20231219	155000	1276686670	5320	5320	5320	5320	0
316	20231219	154900	1276686670	5320	5320	5320	5320	0
317	20231219	154800	1276686670	5320	5320	5320	5320	0
318	20231219	154700	1276686670	5320	5320	5320	5320	0
319	20231219	154600	1276686670	5320	5320	5320	5320	0
320	20231219	154500	1276686670	5320	5320	5320	5320	0
321	20231219	154400	1276686670	5320	5320	5320	5320	0
322	20231219	154300	1276686670	5320	5320	5320	5320	0
323	20231219	154200	1276686670	5320	5320	5320	5320	0
324	20231219	154100	1276686670	5320	5320	5320	5320	0
325	20231219	154000	1276686670	5320	5320	5320	5320	0
326	20231219	153900	1276686670	5320	5320	5320	5320	0
327	20231219	153800	1276686670	5320	5320	5320	5320	0
328	20231219	153700	1276686670	5320	5320	5320	5320	0
329	20231219	153600	1276686670	5320	5320	5320	5320	0
330	20231219	153500	1276686670	5320	5320	5320	5320	0
331	20231219	153400	1276686670	5320	5320	5320	5320	0
332	20231219	153300	1276686670	5320	5320	5320	5320	1521
333	20231219	153200	1276686670	5320	5320	5320	5320	0
334	20231219	153100	1276686670	5320	5320	5320	5320	0
335	20231219	153000	1276686670	5320	5320	5320	5320	1521
336	20231219	152900	1268594950	5320	5320	5320	5320	0
337	20231219	152800	1268594950	5320	5320	5320	5320	0
338	20231219	152700	1268594950	5320	5320	5320	5320	0
339	20231219	152600	1268594950	5320	5320	5320	5320	0
340	20231219	152500	1268594950	5320	5320	5320	5320	0
341	20231219	152400	1268594950	5320	5320	5320	5320	0
342	20231219	152300	1268594950	5320	5320	5320	5320	0
343	20231219	152200	1268594950	5320	5320	5320	5320	0
344	20231219	152100	1268594950	5320	5320	5320	5320	0
345	20231219	152000	1268594950	5320	5320	5320	5320	0
346	20231219	151900	1268594950	5320	5320	5320	5320	2
347	20231219	151800	1268584310	5320	5300	5320	5250	1712
348	20231219	151700	1259582350	5300	5290	5300	5290	55
349	20231219	151600	1259290860	5290	5290	5290	5290	23
350	20231219	151500	1259169190	5300	5290	5300	5260	2222
351	20231219	151400	1247465920	5300	5300	5300	5300	12
352	20231219	151300	1247402320	5290	5290	5290	5280	244
353	20231219	151200	1246113690	5290	5300	5300	5290	33
354	20231219	151100	1245939020	5300	5300	5300	5300	1
355	20231219	151000	1245933720	5280	5270	5280	5270	345
356	20231219	150900	1244115220	5280	5280	5280	5280	34
357	20231219	150800	1243935700	5280	5280	5280	5270	39
358	20231219	150700	1243729860	5280	5280	5280	5280	5
359	20231219	150600	1243703460	5280	5290	5290	5280	12
360	20231219	150500	1243640080	5280	5280	5280	5280	52
361	20231219	150400	1243365520	5280	5290	5290	5280	329
362	20231219	150300	1241626310	5290	5290	5290	5290	15
363	20231219	150200	1241546960	5300	5300	5300	5300	210
364	20231219	150100	1240433960	5300	5300	5300	5300	23
365	20231219	150000	1240312060	5300	5300	5320	5300	359
366	20231219	145900	1238405980	5300	5300	5300	5300	21
367	20231219	145800	1238294680	5290	5290	5300	5290	48
368	20231219	145700	1238040660	5280	5280	5290	5280	62
369	20231219	145600	1237713290	5280	5300	5300	5280	44
370	20231219	145500	1237480890	5300	5280	5300	5280	26
371	20231219	145400	1237343430	5280	5280	5280	5280	58
372	20231219	145300	1237037190	5310	5280	5310	5280	11
373	20231219	145200	1236979080	5280	5280	5310	5280	77
374	20231219	145100	1236572110	5280	5290	5290	5280	442
375	20231219	145000	1234238100	5290	5290	5290	5290	100
376	20231219	144900	1233709100	5290	5290	5290	5290	27
377	20231219	144800	1233566270	5290	5290	5290	5290	27
378	20231219	144700	1233423440	5290	5290	5290	5290	27
379	20231219	144600	1233280610	5300	5300	5300	5300	33
380	20231219	144500	1233105710	5290	5310	5310	5290	48
381	20231219	144400	1232851390	5300	5300	5300	5300	50
382	20231219	144300	1232586390	5310	5290	5310	5290	46
383	20231219	144200	1232342530	5290	5300	5300	5290	43
384	20231219	144100	1232114870	5300	5310	5310	5300	101
385	20231219	144000	1231579540	5310	5320	5320	5310	53
386	20231219	143900	1231298100	5310	5310	5310	5310	16
387	20231219	143800	1231213140	5310	5320	5320	5310	74
388	20231219	143700	1230820180	5310	5310	5320	5310	50
389	20231219	143600	1230554670	5310	5310	5310	5310	48
390	20231219	143500	1230299790	5320	5320	5320	5320	27
391	20231219	143400	1230156150	5320	5320	5320	5320	51
392	20231219	143300	1229884830	5330	5360	5360	5330	799
393	20231219	143200	1225620470	5360	5340	5360	5340	120
394	20231219	143100	1224978870	5340	5340	5340	5340	39
395	20231219	143000	1224770610	5350	5350	5350	5340	85
396	20231219	142900	1224316330	5350	5330	5350	5330	72
397	20231219	142800	1223932100	5330	5350	5350	5330	302
398	20231219	142700	1222321460	5350	5360	5370	5350	193
399	20231219	142600	1221287550	5360	5350	5370	5350	567
400	20231219	142500	1218246970	5340	5340	5350	5340	857
401	20231219	142400	1213666470	5330	5330	5330	5330	28
402	20231219	142300	1213517230	5330	5340	5340	5330	36
403	20231219	142200	1213325060	5340	5340	5340	5330	59
404	20231219	142100	1213010220	5340	5330	5340	5330	36
405	20231219	142000	1212818240	5320	5320	5320	5320	366
406	20231219	141900	1210871120	5320	5320	5320	5310	49
407	20231219	141800	1210610650	5320	5300	5320	5300	116
408	20231219	141700	1209995430	5300	5300	5300	5290	49
409	20231219	141600	1209735970	5300	5300	5300	5300	29
410	20231219	141500	1209582270	5300	5290	5300	5290	143
411	20231219	141400	1208824820	5290	5280	5290	5280	41
412	20231219	141300	1208608130	5280	5290	5290	5280	28
413	20231219	141200	1208460160	5290	5290	5290	5290	29
414	20231219	141100	1208306750	5290	5290	5290	5290	29
415	20231219	141000	1208153340	5290	5270	5290	5270	110
416	20231219	140900	1207571840	5270	5270	5270	5270	10
417	20231219	140800	1207519140	5260	5300	5300	5260	1608
418	20231219	140700	1199041360	5290	5290	5290	5290	33
419	20231219	140600	1198866790	5290	5280	5300	5280	35
420	20231219	140500	1198681730	5280	5280	5280	5280	10
421	20231219	140400	1198628930	5280	5270	5280	5270	73
422	20231219	140300	1198244020	5270	5270	5270	5270	1041
423	20231219	140200	1192757950	5260	5270	5270	5260	210
424	20231219	140100	1191653100	5260	5290	5290	5260	1546
425	20231219	140000	1183508290	5290	5270	5300	5270	21
426	20231219	135900	1183397300	5280	5270	5280	5270	91
427	20231219	135800	1182917430	5270	5280	5280	5270	41
428	20231219	135700	1182701150	5270	5270	5270	5270	20
429	20231219	135600	1182595750	5270	5270	5270	5270	388
430	20231219	135500	1180550990	5300	5270	5300	5270	186
431	20231219	135400	1179567290	5270	5290	5290	5270	1532
432	20231219	135300	1171489090	5290	5300	5300	5290	1010
433	20231219	135200	1166145100	5300	5310	5310	5300	40
434	20231219	135100	1165933000	5310	5320	5320	5310	62
435	20231219	135000	1165603680	5310	5310	5310	5310	30
436	20231219	134900	1165444380	5310	5310	5310	5310	57
437	20231219	134800	1165141710	5310	5330	5330	5310	11
438	20231219	134700	1165083280	5330	5340	5340	5310	40
439	20231219	134600	1164870380	5310	5310	5320	5310	333
440	20231219	134500	1163099130	5300	5300	5310	5300	54
441	20231219	134400	1162812690	5300	5300	5300	5300	20
442	20231219	134300	1162706690	5300	5310	5310	5300	30
443	20231219	134200	1162547490	5310	5310	5310	5310	20
444	20231219	134100	1162441290	5310	5300	5310	5300	63
445	20231219	134000	1162107160	5300	5320	5320	5300	51
446	20231219	133900	1161836440	5320	5320	5320	5320	118
447	20231219	133800	1161208680	5320	5310	5320	5310	267
448	20231219	133700	1159790670	5310	5310	5310	5310	117
449	20231219	133600	1159169400	5310	5320	5320	5310	40
450	20231219	133500	1158956800	5310	5310	5310	5310	30
451	20231219	133400	1158797500	5310	5340	5340	5310	31
452	20231219	133300	1158632560	5330	5320	5330	5310	84
453	20231219	133200	1158185720	5320	5330	5330	5320	11
454	20231219	133100	1158127190	5320	5320	5330	5320	70
455	20231219	133000	1157754390	5320	5320	5320	5320	20
456	20231219	132900	1157647990	5320	5330	5330	5310	156
457	20231219	132800	1156817210	5330	5330	5340	5330	73
458	20231219	132700	1156428020	5330	5330	5330	5330	30
459	20231219	132600	1156268120	5330	5330	5330	5330	42
460	20231219	132500	1156044260	5340	5330	5350	5330	14
461	20231219	132400	1155969600	5330	5350	5360	5330	94
462	20231219	132300	1155466820	5360	5350	5360	5340	177
463	20231219	132200	1154519310	5340	5340	5350	5340	76
464	20231219	132100	1154113370	5320	5320	5330	5320	54
465	20231219	132000	1153825850	5320	5330	5330	5320	30
466	20231219	131900	1153666050	5320	5320	5320	5320	20
467	20231219	131800	1153559650	5320	5340	5340	5320	568
468	20231219	131700	1150526690	5340	5350	5350	5340	68
469	20231219	131600	1150163560	5350	5350	5350	5350	310
470	20231219	131500	1148505060	5350	5350	5350	5350	2
471	20231219	131400	1148494360	5350	5350	5350	5350	1
472	20231219	131300	1148489010	5340	5340	5340	5340	0
473	20231219	131200	1148489010	5340	5340	5340	5340	0
474	20231219	131100	1148489010	5340	5340	5340	5340	1
475	20231219	131000	1148483670	5340	5340	5340	5340	0
476	20231219	130900	1148483670	5340	5340	5340	5340	5
477	20231219	130800	1148456970	5340	5340	5340	5340	0
478	20231219	130700	1148456970	5340	5340	5340	5340	0
479	20231219	130600	1148456970	5340	5340	5340	5340	0
480	20231219	130500	1148456970	5340	5350	5350	5340	102
481	20231219	130400	1147912280	5350	5350	5350	5350	70
482	20231219	130300	1147537780	5350	5340	5350	5340	121
483	20231219	130200	1146891600	5310	5310	5310	5310	0
484	20231219	130100	1146891600	5310	5310	5310	5310	0
485	20231219	130000	1146891600	5310	5310	5310	5310	0
486	20231219	125900	1146891600	5310	5320	5320	5310	7000
487	20231219	125800	1109719770	5340	5340	5340	5340	0
488	20231219	125700	1109719770	5340	5330	5340	5310	492
489	20231219	125600	1107096870	5320	5320	5320	5320	528
490	20231219	125500	1104287910	5310	5310	5310	5310	6
491	20231219	125400	1104256050	5310	5310	5310	5310	0
492	20231219	125300	1104256050	5310	5310	5310	5310	0
493	20231219	125200	1104256050	5310	5310	5310	5310	2
494	20231219	125100	1104245430	5310	5310	5310	5310	0
495	20231219	125000	1104245430	5310	5310	5310	5310	20
496	20231219	124900	1104139230	5310	5310	5310	5310	0
497	20231219	124800	1104139230	5310	5310	5310	5310	0
498	20231219	124700	1104139230	5310	5310	5310	5310	0
499	20231219	124600	1104139230	5310	5310	5310	5310	0
500	20231219	124500	1104139230	5310	5310	5310	5310	0
501	20231219	124400	1104139230	5310	5310	5310	5310	1
502	20231219	124300	1104133920	5310	5320	5320	5310	3
503	20231219	124200	1104117970	5320	5320	5320	5320	0
504	20231219	124100	1104117970	5320	5320	5320	5320	0
505	20231219	124000	1104117970	5320	5300	5320	5300	14
506	20231219	123900	1104043550	5300	5300	5300	5300	0
507	20231219	123800	1104043550	5300	5300	5300	5300	19
508	20231219	123700	1103942850	5290	5310	5310	5290	432
509	20231219	123600	1101657140	5310	5310	5310	5310	0
510	20231219	123500	1101657140	5310	5310	5310	5310	44
511	20231219	123400	1101423500	5290	5290	5290	5290	0
512	20231219	123300	1101423500	5290	5290	5290	5290	6
513	20231219	123200	1101391760	5290	5290	5290	5290	0
514	20231219	123100	1101391760	5290	5290	5290	5290	0
515	20231219	123000	1101391760	5290	5290	5290	5290	150
516	20231219	122900	1100598260	5290	5300	5300	5290	1123
517	20231219	122800	1094646470	5290	5290	5290	5290	262
518	20231219	122700	1093260490	5300	5310	5310	5300	1116
519	20231219	122600	1087345480	5330	5330	5330	5330	0
520	20231219	122500	1087345480	5330	5330	5330	5330	1
521	20231219	122400	1087340150	5330	5330	5330	5330	0
522	20231219	122300	1087340150	5330	5330	5330	5330	0
523	20231219	122200	1087340150	5330	5330	5330	5330	0
524	20231219	122100	1087340150	5330	5330	5330	5330	161
525	20231219	122000	1086482020	5330	5330	5330	5330	0
526	20231219	121900	1086482020	5330	5330	5330	5330	10
527	20231219	121800	1086428720	5330	5330	5330	5330	20
528	20231219	121700	1086322120	5330	5330	5330	5330	24
529	20231219	121600	1086194200	5320	5320	5320	5320	10
530	20231219	121500	1086141000	5310	5310	5310	5310	10
531	20231219	121400	1086087900	5330	5330	5330	5330	0
532	20231219	121300	1086087900	5330	5330	5330	5330	0
533	20231219	121200	1086087900	5330	5330	5330	5330	10
534	20231219	121100	1086034600	5320	5320	5320	5320	526
535	20231219	121000	1083236280	5300	5310	5310	5300	1503
536	20231219	120900	1075255910	5310	5310	5310	5310	0
537	20231219	120800	1075255910	5310	5310	5310	5310	0
538	20231219	120700	1075255910	5310	5310	5310	5310	2002
539	20231219	120600	1064625290	5320	5320	5320	5320	0
540	20231219	120500	1064625290	5320	5320	5320	5320	0
541	20231219	120400	1064625290	5320	5320	5320	5320	200
542	20231219	120300	1063561290	5330	5330	5330	5330	0
543	20231219	120200	1063561290	5330	5330	5330	5330	0
544	20231219	120100	1063561290	5330	5330	5340	5330	17
545	20231219	120000	1063470580	5330	5310	5330	5310	30
546	20231219	115900	1063311220	5330	5330	5330	5330	0
547	20231219	115800	1063311220	5330	5330	5330	5330	2
548	20231219	115700	1063300560	5310	5310	5310	5310	20
549	20231219	115600	1063194360	5310	5310	5310	5310	0
550	20231219	115500	1063194360	5310	5340	5340	5310	30
551	20231219	115400	1063034760	5310	5310	5310	5310	0
552	20231219	115300	1063034760	5310	5310	5310	5310	0
553	20231219	115200	1063034760	5310	5330	5350	5310	39
554	20231219	115100	1062827050	5330	5350	5350	5330	1003
555	20231219	115000	1057480860	5330	5350	5350	5330	16
556	20231219	114900	1057395520	5360	5350	5360	5350	40
557	20231219	114800	1057181380	5350	5350	5350	5350	10
558	20231219	114700	1057127880	5300	5340	5350	5300	182
559	20231219	114600	1056155300	5350	5330	5350	5330	18
560	20231219	114500	1056059140	5290	5300	5300	5290	1020
561	20231219	114400	1050653340	5300	5300	5300	5300	0
562	20231219	114300	1050653340	5300	5300	5300	5300	0
563	20231219	114200	1050653340	5300	5300	5300	5300	70
564	20231219	114100	1050282340	5300	5300	5300	5300	1
565	20231219	114000	1050277040	5300	5340	5340	5300	25
566	20231219	113900	1050144340	5300	5300	5300	5300	8
567	20231219	113800	1050101940	5300	5300	5300	5300	6
568	20231219	113700	1050070140	5300	5300	5300	5300	20
569	20231219	113600	1049964140	5300	5310	5310	5300	1001
570	20231219	113500	1044658450	5310	5310	5310	5310	20
571	20231219	113400	1044552250	5350	5350	5350	5350	0
572	20231219	113300	1044552250	5350	5340	5350	5340	10
573	20231219	113200	1044498760	5310	5340	5350	5310	51
574	20231219	113100	1044226970	5340	5340	5340	5340	10
575	20231219	113000	1044173570	5300	5300	5300	5300	20
576	20231219	112900	1044067570	5340	5340	5340	5340	5
577	20231219	112800	1044040870	5300	5300	5300	5300	20
578	20231219	112700	1043934870	5300	5300	5300	5300	28
579	20231219	112600	1043786470	5310	5320	5340	5300	4003
580	20231219	112500	1022567410	5350	5330	5350	5320	1461
581	20231219	112400	1014753440	5320	5310	5320	5310	66
582	20231219	112300	1014402690	5300	5300	5300	5300	20
583	20231219	112200	1014296690	5300	5300	5300	5300	0
584	20231219	112100	1014296690	5300	5300	5300	5300	127
585	20231219	112000	1013623590	5300	5310	5310	5300	52
586	20231219	111900	1013347690	5300	5300	5300	5300	0
587	20231219	111800	1013347690	5300	5300	5300	5300	20
588	20231219	111700	1013241690	5310	5310	5310	5310	5
589	20231219	111600	1013215140	5300	5300	5300	5300	20
590	20231219	111500	1013109140	5290	5290	5290	5290	466
591	20231219	111400	1010644000	5290	5290	5290	5290	46
592	20231219	111300	1010400660	5290	5290	5290	5290	20
593	20231219	111200	1010294860	5290	5290	5290	5290	0
594	20231219	111100	1010294860	5290	5290	5290	5290	1
595	20231219	111000	1010289570	5300	5300	5300	5300	20
596	20231219	110900	1010183570	5290	5290	5290	5290	0
597	20231219	110800	1010183570	5290	5290	5290	5290	20
598	20231219	110700	1010077770	5290	5290	5290	5290	0
599	20231219	110600	1010077770	5290	5290	5290	5290	0
600	20231219	110500	1010077770	5290	5310	5310	5290	21
601	20231219	110400	1009966660	5290	5290	5290	5290	2
602	20231219	110300	1009956080	5290	5290	5290	5290	20
603	20231219	110200	1009850280	5310	5290	5310	5290	22
604	20231219	110100	1009733680	5290	5290	5290	5290	20
605	20231219	110000	1009627880	5290	5290	5290	5290	27
606	20231219	105900	1009485050	5310	5290	5310	5260	4269
607	20231219	105800	986968190	5290	5300	5300	5290	30
608	20231219	105700	986809430	5300	5290	5300	5290	33
609	20231219	105600	986634840	5290	5290	5290	5290	66
610	20231219	105500	986285700	5290	5300	5320	5290	67
611	20231219	105400	985930730	5290	5300	5300	5290	229
612	20231219	105300	984717320	5300	5300	5300	5300	52
613	20231219	105200	984441720	5300	5320	5320	5300	337
614	20231219	105100	982655420	5300	5310	5310	5300	72
615	20231219	105000	982273260	5300	5300	5300	5300	122
616	20231219	104900	981626660	5300	5320	5320	5300	350
617	20231219	104800	979770670	5320	5320	5320	5320	52
618	20231219	104700	979494030	5320	5320	5320	5320	30
619	20231219	104600	979334430	5320	5350	5350	5320	51
620	20231219	104500	979062870	5330	5330	5340	5330	41
621	20231219	104400	978844240	5330	5330	5340	5330	67
622	20231219	104300	978487030	5330	5310	5350	5310	159
623	20231219	104200	977642190	5280	5280	5290	5280	373
624	20231219	104100	975672490	5280	5320	5320	5280	2521
625	20231219	104000	962328930	5320	5300	5330	5300	358
626	20231219	103900	960428800	5300	5330	5330	5300	1861
627	20231219	103800	950545540	5330	5330	5330	5330	160
628	20231219	103700	949692740	5330	5330	5330	5330	427
629	20231219	103600	947416830	5330	5340	5340	5330	1959
630	20231219	103500	936963160	5370	5350	5370	5340	320
631	20231219	103400	935252400	5370	5350	5370	5350	69
632	20231219	103300	934882990	5350	5350	5370	5350	176
633	20231219	103200	933939800	5360	5350	5360	5340	687
634	20231219	103100	930264570	5350	5360	5360	5350	36
635	20231219	103000	930071710	5350	5360	5370	5350	325
636	20231219	102900	928329220	5370	5330	5370	5330	87
637	20231219	102800	927865070	5330	5330	5390	5330	787
638	20231219	102700	923627550	5380	5330	5380	5330	233
639	20231219	102600	922377410	5370	5370	5370	5330	552
640	20231219	102500	919431770	5330	5350	5350	5330	2625
641	20231219	102400	905418880	5360	5360	5380	5360	812
642	20231219	102300	901057360	5360	5380	5380	5350	244
643	20231219	102200	899749360	5360	5360	5360	5360	233
644	20231219	102100	898500480	5360	5350	5380	5350	60
645	20231219	102000	898178700	5340	5350	5350	5340	89
646	20231219	101900	897702750	5350	5350	5380	5340	2814
647	20231219	101800	882644830	5350	5330	5380	5330	668
648	20231219	101700	879071130	5330	5340	5350	5330	2036
649	20231219	101600	868205690	5350	5400	5400	5350	1119
650	20231219	101500	862210970	5400	5370	5400	5370	196
651	20231219	101400	861155270	5370	5400	5400	5360	2155
652	20231219	101300	849579610	5360	5380	5410	5350	2824
653	20231219	101200	834381870	5380	5400	5420	5380	3100
654	20231219	101100	817626670	5400	5400	5420	5390	1053
655	20231219	101000	811938350	5410	5390	5430	5390	13759
656	20231219	100900	737506700	5390	5370	5390	5370	4623
657	20231219	100800	712640220	5360	5360	5370	5340	1112
658	20231219	100700	706676970	5360	5340	5360	5320	1953
659	20231219	100600	696269630	5340	5360	5370	5340	412
660	20231219	100500	694060460	5360	5360	5370	5360	773
661	20231219	100400	689916980	5370	5360	5370	5330	278
662	20231219	100300	688427850	5350	5380	5380	5350	2637
663	20231219	100200	674298760	5370	5390	5390	5370	2841
664	20231219	100100	659021790	5390	5350	5390	5350	7582
665	20231219	100000	618313250	5370	5340	5370	5340	4720
666	20231219	095900	593041770	5350	5340	5360	5310	6638
667	20231219	095800	557585130	5340	5320	5340	5300	2625
668	20231219	095700	543648350	5300	5300	5300	5300	836
669	20231219	095600	539217550	5300	5290	5300	5290	117
670	20231219	095500	538598050	5290	5290	5290	5290	310
671	20231219	095400	536958150	5290	5300	5330	5290	3899
672	20231219	095300	516277460	5310	5320	5320	5290	3394
673	20231219	095200	498229210	5320	5320	5360	5310	12441
674	20231219	095100	431758840	5320	5290	5320	5290	8972
675	20231219	095000	384169020	5280	5260	5280	5260	3487
676	20231219	094900	365783750	5260	5250	5260	5250	1368
677	20231219	094800	358589070	5250	5260	5270	5250	2119
678	20231219	094700	347448420	5260	5270	5280	5260	10233
679	20231219	094600	293420620	5200	5220	5280	5200	6741
680	20231219	094500	258007160	5220	5210	5240	5150	565
681	20231219	094400	255052720	5230	5200	5230	5200	325
682	20231219	094300	253356590	5210	5150	5210	5140	465
683	20231219	094200	250959870	5150	5150	5150	5150	0
684	20231219	094100	250959870	5150	5130	5150	5130	30
685	20231219	094000	250805870	5150	5150	5150	5150	1
686	20231219	093900	250800720	5140	5130	5140	5130	236
687	20231219	093800	249587880	5130	5140	5140	5110	939
688	20231219	093700	244763030	5140	5130	5140	5130	32
689	20231219	093600	244598660	5130	5100	5130	5100	420
690	20231219	093500	242444770	5100	5100	5100	5100	0
691	20231219	093400	242444770	5100	5100	5100	5100	422
692	20231219	093300	240292570	5100	5100	5100	5100	201
693	20231219	093200	239267470	5100	5150	5150	5100	2102
694	20231219	093100	228539810	5140	5160	5160	5140	336
695	20231219	093000	226809300	5150	5150	5150	5150	10
696	20231219	092900	226757800	5150	5150	5150	5120	1491
697	20231219	092800	219111890	5160	5130	5190	5130	131
698	20231219	092700	218438450	5120	5100	5120	5100	1170
699	20231219	092600	212470070	5090	5200	5200	5020	5625
700	20231219	092500	183894700	5210	5220	5240	5160	5587
701	20231219	092400	154792810	5230	5190	5230	5190	1876
702	20231219	092300	145000390	5190	5130	5210	5130	6036
703	20231219	092200	113605650	5130	5130	5130	5130	0
704	20231219	092100	113605650	5130	5140	5140	5130	627
705	20231219	092000	110388950	5140	5160	5160	5140	400
706	20231219	091900	108329050	5190	5210	5210	5170	1492
707	20231219	091800	100590530	5220	5210	5220	5210	358
708	20231219	091700	98723820	5220	5230	5230	5220	542
709	20231219	091600	95894170	5240	5190	5240	5190	2794
710	20231219	091500	81318800	5220	5180	5220	5180	2534
711	20231219	091400	68124260	5190	5200	5240	5190	2708
712	20231219	091300	54005460	5240	5180	5250	5170	4369
713	20231219	091200	31329110	5180	5080	5180	5080	4142
714	20231219	091100	10000170	5070	5070	5070	5070	227
715	20231219	091000	8849280	5070	5050	5070	5050	168
716	20231219	090900	7999880	5050	5050	5050	5050	19
717	20231219	090800	7903930	5060	5060	5060	5060	0
718	20231219	090700	7903930	5060	5060	5060	5060	0
719	20231219	090600	7903930	5060	5060	5060	5060	0
720	20231219	090500	7903930	5060	5060	5060	5060	0
721	20231219	090400	7903930	5060	5060	5060	5060	0
722	20231219	090300	7903930	5060	5060	5060	5060	0
723	20231219	090200	7903930	5060	5060	5060	5060	0
724	20231219	090100	7903930	5060	5060	5060	5060	10
725	20231219	090000	7853330	5070	5090	5090	5070	1543