KissMeData/019210/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	190400	469498220	5750	5750	5750	5750	2098
3	20231218	190300	469498220	5750	5750	5750	5750	0
4	20231218	190200	469498220	5750	5750	5750	5750	0
5	20231218	190100	469498220	5750	5750	5750	5750	0
6	20231218	190000	469498220	5750	5750	5750	5750	0
7	20231218	185900	469498220	5750	5750	5750	5750	0
8	20231218	185800	469498220	5750	5750	5750	5750	0
9	20231218	185700	469498220	5750	5750	5750	5750	0
10	20231218	185600	469498220	5750	5750	5750	5750	0
11	20231218	185500	469498220	5750	5750	5750	5750	0
12	20231218	185400	469498220	5750	5750	5750	5750	0
13	20231218	185300	469498220	5750	5750	5750	5750	0
14	20231218	185200	469498220	5750	5750	5750	5750	0
15	20231218	185100	469498220	5750	5750	5750	5750	0
16	20231218	185000	469498220	5750	5750	5750	5750	0
17	20231218	184900	469498220	5750	5750	5750	5750	0
18	20231218	184800	469498220	5750	5750	5750	5750	0
19	20231218	184700	469498220	5750	5750	5750	5750	0
20	20231218	184600	469498220	5750	5750	5750	5750	0
21	20231218	184500	469498220	5750	5750	5750	5750	0
22	20231218	184400	469498220	5750	5750	5750	5750	0
23	20231218	184300	469498220	5750	5750	5750	5750	0
24	20231218	184200	469498220	5750	5750	5750	5750	0
25	20231218	184100	469498220	5750	5750	5750	5750	0
26	20231218	184000	469498220	5750	5750	5750	5750	0
27	20231218	183900	469498220	5750	5750	5750	5750	0
28	20231218	183800	469498220	5750	5750	5750	5750	0
29	20231218	183700	469498220	5750	5750	5750	5750	0
30	20231218	183600	469498220	5750	5750	5750	5750	0
31	20231218	183500	469498220	5750	5750	5750	5750	0
32	20231218	183400	469498220	5750	5750	5750	5750	2098
33	20231218	183300	469498220	5750	5750	5750	5750	0
34	20231218	183200	469498220	5750	5750	5750	5750	0
35	20231218	183100	469498220	5750	5750	5750	5750	0
36	20231218	183000	469498220	5750	5750	5750	5750	0
37	20231218	182900	469498220	5750	5750	5750	5750	0
38	20231218	182800	469498220	5750	5750	5750	5750	0
39	20231218	182700	469498220	5750	5750	5750	5750	0
40	20231218	182600	469498220	5750	5750	5750	5750	0
41	20231218	182500	469498220	5750	5750	5750	5750	0
42	20231218	182400	469498220	5750	5750	5750	5750	0
43	20231218	182300	469498220	5750	5750	5750	5750	0
44	20231218	182200	469498220	5750	5750	5750	5750	0
45	20231218	182100	469498220	5750	5750	5750	5750	0
46	20231218	182000	469498220	5750	5750	5750	5750	0
47	20231218	181900	469498220	5750	5750	5750	5750	0
48	20231218	181800	469498220	5750	5750	5750	5750	0
49	20231218	181700	469498220	5750	5750	5750	5750	0
50	20231218	181600	469498220	5750	5750	5750	5750	0
51	20231218	181500	469498220	5750	5750	5750	5750	0
52	20231218	181400	469498220	5750	5750	5750	5750	0
53	20231218	181300	469498220	5750	5750	5750	5750	0
54	20231218	181200	469498220	5750	5750	5750	5750	0
55	20231218	181100	469498220	5750	5750	5750	5750	0
56	20231218	181000	469498220	5750	5750	5750	5750	0
57	20231218	180900	469498220	5750	5750	5750	5750	0
58	20231218	180800	469498220	5750	5750	5750	5750	0
59	20231218	180700	469498220	5750	5750	5750	5750	0
60	20231218	180600	469498220	5750	5750	5750	5750	0
61	20231218	180500	469498220	5750	5750	5750	5750	0
62	20231218	180400	469498220	5750	5750	5750	5750	2098
63	20231218	180300	469498220	5750	5750	5750	5750	0
64	20231218	180200	469498220	5750	5750	5750	5750	0
65	20231218	180100	469498220	5750	5750	5750	5750	0
66	20231218	180000	469498220	5750	5750	5750	5750	0
67	20231218	175900	469498220	5750	5750	5750	5750	0
68	20231218	175800	469498220	5750	5750	5750	5750	0
69	20231218	175700	469498220	5750	5750	5750	5750	0
70	20231218	175600	469498220	5750	5750	5750	5750	0
71	20231218	175500	469498220	5750	5750	5750	5750	0
72	20231218	175400	469498220	5750	5750	5750	5750	0
73	20231218	175300	469498220	5750	5750	5750	5750	0
74	20231218	175200	469498220	5750	5750	5750	5750	0
75	20231218	175100	469498220	5750	5750	5750	5750	0
76	20231218	175000	469498220	5750	5750	5750	5750	0
77	20231218	174900	469498220	5750	5750	5750	5750	0
78	20231218	174800	469498220	5750	5750	5750	5750	0
79	20231218	174700	469498220	5750	5750	5750	5750	0
80	20231218	174600	469498220	5750	5750	5750	5750	0
81	20231218	174500	469498220	5750	5750	5750	5750	0
82	20231218	174400	469498220	5750	5750	5750	5750	0
83	20231218	174300	469498220	5750	5750	5750	5750	0
84	20231218	174200	469498220	5750	5750	5750	5750	0
85	20231218	174100	469498220	5750	5750	5750	5750	0
86	20231218	174000	469498220	5750	5750	5750	5750	0
87	20231218	173900	469498220	5750	5750	5750	5750	0
88	20231218	173800	469498220	5750	5750	5750	5750	0
89	20231218	173700	469498220	5750	5750	5750	5750	0
90	20231218	173600	469498220	5750	5750	5750	5750	0
91	20231218	173500	469498220	5750	5750	5750	5750	0
92	20231218	173400	469498220	5750	5750	5750	5750	2098
93	20231218	173300	469498220	5750	5750	5750	5750	0
94	20231218	173200	469498220	5750	5750	5750	5750	0
95	20231218	173100	469498220	5750	5750	5750	5750	0
96	20231218	173000	469498220	5750	5750	5750	5750	0
97	20231218	172900	469498220	5750	5750	5750	5750	0
98	20231218	172800	469498220	5750	5750	5750	5750	0
99	20231218	172700	469498220	5750	5750	5750	5750	0
100	20231218	172600	469498220	5750	5750	5750	5750	0
101	20231218	172500	469498220	5750	5750	5750	5750	0
102	20231218	172400	469498220	5750	5750	5750	5750	0
103	20231218	172300	469498220	5750	5750	5750	5750	0
104	20231218	172200	469498220	5750	5750	5750	5750	0
105	20231218	172100	469498220	5750	5750	5750	5750	0
106	20231218	172000	469498220	5750	5750	5750	5750	0
107	20231218	171900	469498220	5750	5750	5750	5750	0
108	20231218	171800	469498220	5750	5750	5750	5750	0
109	20231218	171700	469498220	5750	5750	5750	5750	0
110	20231218	171600	469498220	5750	5750	5750	5750	0
111	20231218	171500	469498220	5750	5750	5750	5750	0
112	20231218	171400	469498220	5750	5750	5750	5750	0
113	20231218	171300	469498220	5750	5750	5750	5750	0
114	20231218	171200	469498220	5750	5750	5750	5750	0
115	20231218	171100	469498220	5750	5750	5750	5750	0
116	20231218	171000	469498220	5750	5750	5750	5750	0
117	20231218	170900	469498220	5750	5750	5750	5750	0
118	20231218	170800	469498220	5750	5750	5750	5750	0
119	20231218	170700	469498220	5750	5750	5750	5750	0
120	20231218	170600	469498220	5750	5750	5750	5750	0
121	20231218	170500	469498220	5750	5750	5750	5750	0
122	20231218	170400	469498220	5750	5750	5750	5750	2098
123	20231218	170300	469498220	5750	5750	5750	5750	0
124	20231218	170200	469498220	5750	5750	5750	5750	0
125	20231218	170100	469498220	5750	5750	5750	5750	0
126	20231218	170000	469498220	5750	5750	5750	5750	0
127	20231218	165900	469498220	5750	5750	5750	5750	0
128	20231218	165800	469498220	5750	5750	5750	5750	0
129	20231218	165700	469498220	5750	5750	5750	5750	0
130	20231218	165600	469498220	5750	5750	5750	5750	0
131	20231218	165500	469498220	5750	5750	5750	5750	0
132	20231218	165400	469498220	5750	5750	5750	5750	0
133	20231218	165300	469498220	5750	5750	5750	5750	0
134	20231218	165200	469498220	5750	5750	5750	5750	0
135	20231218	165100	469498220	5750	5750	5750	5750	0
136	20231218	165000	469498220	5750	5750	5750	5750	0
137	20231218	164900	469498220	5750	5750	5750	5750	0
138	20231218	164800	469498220	5750	5750	5750	5750	0
139	20231218	164700	469498220	5750	5750	5750	5750	0
140	20231218	164600	469498220	5750	5750	5750	5750	0
141	20231218	164500	469498220	5750	5750	5750	5750	0
142	20231218	164400	469498220	5750	5750	5750	5750	0
143	20231218	164300	469498220	5750	5750	5750	5750	0
144	20231218	164200	469498220	5750	5750	5750	5750	0
145	20231218	164100	469498220	5750	5750	5750	5750	0
146	20231218	164000	469498220	5750	5750	5750	5750	0
147	20231218	163900	469498220	5750	5750	5750	5750	0
148	20231218	163800	469498220	5750	5750	5750	5750	0
149	20231218	163700	469498220	5750	5750	5750	5750	0
150	20231218	163600	469498220	5750	5750	5750	5750	0
151	20231218	163500	469498220	5750	5750	5750	5750	0
152	20231218	163400	469498220	5750	5750	5750	5750	2098
153	20231218	163300	469498220	5750	5750	5750	5750	0
154	20231218	163200	469498220	5750	5750	5750	5750	0
155	20231218	163100	469498220	5750	5750	5750	5750	0
156	20231218	163000	469498220	5750	5750	5750	5750	0
157	20231218	162900	469498220	5750	5750	5750	5750	0
158	20231218	162800	469498220	5750	5750	5750	5750	0
159	20231218	162700	469498220	5750	5750	5750	5750	0
160	20231218	162600	469498220	5750	5750	5750	5750	0
161	20231218	162500	469498220	5750	5750	5750	5750	0
162	20231218	162400	469498220	5750	5750	5750	5750	0
163	20231218	162300	469498220	5750	5750	5750	5750	0
164	20231218	162200	469498220	5750	5750	5750	5750	0
165	20231218	162100	469498220	5750	5750	5750	5750	0
166	20231218	162000	469498220	5750	5750	5750	5750	0
167	20231218	161900	469498220	5750	5750	5750	5750	0
168	20231218	161800	469498220	5750	5750	5750	5750	0
169	20231218	161700	469498220	5750	5750	5750	5750	0
170	20231218	161600	469498220	5750	5750	5750	5750	0
171	20231218	161500	469498220	5750	5750	5750	5750	0
172	20231218	161400	469498220	5750	5750	5750	5750	0
173	20231218	161300	469498220	5750	5750	5750	5750	0
174	20231218	161200	469498220	5750	5750	5750	5750	0
175	20231218	161100	469498220	5750	5750	5750	5750	0
176	20231218	161000	469498220	5750	5750	5750	5750	0
177	20231218	160900	469498220	5750	5750	5750	5750	0
178	20231218	160800	469498220	5750	5750	5750	5750	0
179	20231218	160700	469498220	5750	5750	5750	5750	0
180	20231218	160600	469498220	5750	5750	5750	5750	0
181	20231218	160500	469498220	5750	5750	5750	5750	0
182	20231218	160400	469498220	5750	5750	5750	5750	2098
183	20231218	160300	469498220	5750	5750	5750	5750	0
184	20231218	160200	469498220	5750	5750	5750	5750	0
185	20231218	160100	469498220	5750	5750	5750	5750	0
186	20231218	160000	469498220	5750	5750	5750	5750	0
187	20231218	155900	469498220	5750	5750	5750	5750	0
188	20231218	155800	469498220	5750	5750	5750	5750	0
189	20231218	155700	469498220	5750	5750	5750	5750	0
190	20231218	155600	469498220	5750	5750	5750	5750	0
191	20231218	155500	469498220	5750	5750	5750	5750	0
192	20231218	155400	469498220	5750	5750	5750	5750	0
193	20231218	155300	469498220	5750	5750	5750	5750	0
194	20231218	155200	469498220	5750	5750	5750	5750	0
195	20231218	155100	469498220	5750	5750	5750	5750	0
196	20231218	155000	469498220	5750	5750	5750	5750	0
197	20231218	154900	469498220	5750	5750	5750	5750	0
198	20231218	154800	469498220	5750	5750	5750	5750	0
199	20231218	154700	469498220	5750	5750	5750	5750	0
200	20231218	154600	469498220	5750	5750	5750	5750	0
201	20231218	154500	469498220	5750	5750	5750	5750	0
202	20231218	154400	469498220	5750	5750	5750	5750	0
203	20231218	154300	469498220	5750	5750	5750	5750	0
204	20231218	154200	469498220	5750	5750	5750	5750	0
205	20231218	154100	469498220	5750	5750	5750	5750	0
206	20231218	154000	469498220	5750	5750	5750	5750	0
207	20231218	153900	469498220	5750	5750	5750	5750	0
208	20231218	153800	469498220	5750	5750	5750	5750	0
209	20231218	153700	469498220	5750	5750	5750	5750	0
210	20231218	153600	469498220	5750	5750	5750	5750	0
211	20231218	153500	469498220	5750	5750	5750	5750	0
212	20231218	153400	469498220	5750	5750	5750	5750	2098
213	20231218	153300	469498220	5750	5750	5750	5750	0
214	20231218	153200	469498220	5750	5750	5750	5750	0
215	20231218	153100	469498220	5750	5750	5750	5750	0
216	20231218	153000	469498220	5750	5750	5750	5750	2098
217	20231218	152900	457434720	5760	5760	5760	5760	0
218	20231218	152800	457434720	5760	5760	5760	5760	0
219	20231218	152700	457434720	5760	5760	5760	5760	0
220	20231218	152600	457434720	5760	5760	5760	5760	0
221	20231218	152500	457434720	5760	5760	5760	5760	0
222	20231218	152400	457434720	5760	5760	5760	5760	0
223	20231218	152300	457434720	5760	5760	5760	5760	0
224	20231218	152200	457434720	5760	5760	5760	5760	0
225	20231218	152100	457434720	5760	5760	5760	5760	0
226	20231218	152000	457434720	5760	5760	5760	5760	0
227	20231218	151900	457434720	5760	5740	5760	5730	197
228	20231218	151800	456304790	5760	5740	5760	5740	5
229	20231218	151700	456276010	5760	5740	5760	5740	17
230	20231218	151600	456178130	5740	5740	5760	5740	295
231	20231218	151500	454484320	5760	5760	5760	5760	0
232	20231218	151400	454484320	5760	5750	5760	5750	2
233	20231218	151300	454472810	5760	5760	5760	5760	0
234	20231218	151200	454472810	5760	5760	5760	5740	4
235	20231218	151100	454449810	5740	5740	5740	5740	6
236	20231218	151000	454415370	5760	5760	5760	5760	0
237	20231218	150900	454415370	5760	5740	5760	5740	201
238	20231218	150800	453261610	5760	5760	5760	5760	0
239	20231218	150700	453261610	5760	5760	5760	5760	0
240	20231218	150600	453261610	5760	5760	5760	5760	0
241	20231218	150500	453261610	5760	5760	5760	5760	0
242	20231218	150400	453261610	5760	5760	5760	5760	0
243	20231218	150300	453261610	5760	5750	5760	5740	1625
244	20231218	150200	443927840	5760	5760	5760	5760	0
245	20231218	150100	443927840	5760	5760	5760	5760	0
246	20231218	150000	443927840	5760	5760	5760	5760	0
247	20231218	145900	443927840	5760	5750	5760	5750	12
248	20231218	145800	443858820	5760	5750	5760	5750	3
249	20231218	145700	443841550	5760	5760	5760	5760	0
250	20231218	145600	443841550	5760	5760	5760	5760	5
251	20231218	145500	443812750	5760	5760	5760	5760	30
252	20231218	145400	443639950	5760	5760	5760	5760	60
253	20231218	145300	443294350	5760	5760	5760	5760	0
254	20231218	145200	443294350	5760	5760	5760	5760	120
255	20231218	145100	442603150	5760	5760	5760	5760	30
256	20231218	145000	442430350	5760	5760	5760	5760	42
257	20231218	144900	442188430	5750	5750	5750	5750	0
258	20231218	144800	442188430	5750	5750	5750	5750	1
259	20231218	144700	442182680	5750	5760	5760	5750	21
260	20231218	144600	442061920	5760	5760	5760	5760	11
261	20231218	144500	441998560	5760	5760	5760	5760	3
262	20231218	144400	441981280	5760	5760	5760	5760	880
263	20231218	144300	436912480	5760	5760	5760	5760	0
264	20231218	144200	436912480	5760	5760	5760	5760	0
265	20231218	144100	436912480	5760	5760	5760	5760	0
266	20231218	144000	436912480	5760	5760	5760	5760	0
267	20231218	143900	436912480	5760	5760	5760	5760	0
268	20231218	143800	436912480	5760	5760	5760	5760	0
269	20231218	143700	436912480	5760	5750	5760	5750	14
270	20231218	143600	436831970	5750	5750	5750	5750	12
271	20231218	143500	436762970	5750	5760	5760	5750	717
272	20231218	143400	432640200	5760	5760	5760	5760	26
273	20231218	143300	432490440	5760	5760	5760	5760	22
274	20231218	143200	432363720	5760	5760	5760	5760	0
275	20231218	143100	432363720	5760	5760	5760	5760	0
276	20231218	143000	432363720	5760	5760	5760	5760	25
277	20231218	142900	432219720	5750	5750	5750	5750	0
278	20231218	142800	432219720	5750	5750	5750	5750	1
279	20231218	142700	432213970	5760	5750	5760	5740	3006
280	20231218	142600	414930540	5740	5740	5740	5740	0
281	20231218	142500	414930540	5740	5740	5740	5740	30
282	20231218	142400	414758340	5750	5750	5750	5750	0
283	20231218	142300	414758340	5750	5750	5750	5750	0
284	20231218	142200	414758340	5750	5750	5750	5750	0
285	20231218	142100	414758340	5750	5750	5750	5750	0
286	20231218	142000	414758340	5750	5750	5750	5750	0
287	20231218	141900	414758340	5750	5750	5750	5750	0
288	20231218	141800	414758340	5750	5740	5750	5740	684
289	20231218	141700	410832140	5750	5740	5750	5740	16
290	20231218	141600	410740280	5740	5740	5740	5740	7
291	20231218	141500	410700100	5740	5740	5740	5740	1
292	20231218	141400	410694360	5730	5730	5730	5730	0
293	20231218	141300	410694360	5730	5750	5750	5730	406
294	20231218	141200	408366860	5750	5750	5750	5750	5
295	20231218	141100	408338110	5750	5750	5750	5750	20
296	20231218	141000	408223110	5750	5750	5750	5750	0
297	20231218	140900	408223110	5750	5750	5750	5750	0
298	20231218	140800	408223110	5750	5750	5750	5750	0
299	20231218	140700	408223110	5750	5750	5750	5750	1
300	20231218	140600	408217360	5740	5740	5740	5740	0
301	20231218	140500	408217360	5740	5740	5740	5740	173
302	20231218	140400	407224340	5750	5750	5750	5750	2
303	20231218	140300	407212840	5750	5750	5750	5750	20
304	20231218	140200	407097840	5750	5750	5750	5750	0
305	20231218	140100	407097840	5750	5750	5750	5750	0
306	20231218	140000	407097840	5750	5750	5750	5750	0
307	20231218	135900	407097840	5750	5750	5750	5750	0
308	20231218	135800	407097840	5750	5750	5750	5750	0
309	20231218	135700	407097840	5750	5750	5750	5750	0
310	20231218	135600	407097840	5750	5750	5750	5750	0
311	20231218	135500	407097840	5750	5750	5750	5750	8
312	20231218	135400	407051840	5740	5740	5740	5740	0
313	20231218	135300	407051840	5740	5740	5740	5740	0
314	20231218	135200	407051840	5740	5740	5740	5740	0
315	20231218	135100	407051840	5740	5740	5740	5740	4
316	20231218	135000	407028880	5750	5750	5750	5750	0
317	20231218	134900	407028880	5750	5740	5750	5740	73
318	20231218	134800	406609850	5740	5740	5740	5740	0
319	20231218	134700	406609850	5740	5740	5740	5740	0
320	20231218	134600	406609850	5740	5740	5740	5740	0
321	20231218	134500	406609850	5740	5740	5740	5740	0
322	20231218	134400	406609850	5740	5740	5740	5740	0
323	20231218	134300	406609850	5740	5740	5740	5740	0
324	20231218	134200	406609850	5740	5740	5740	5740	1
325	20231218	134100	406604110	5750	5750	5750	5750	37
326	20231218	134000	406391360	5750	5750	5750	5750	13
327	20231218	133900	406316610	5750	5750	5750	5750	0
328	20231218	133800	406316610	5750	5750	5750	5750	0
329	20231218	133700	406316610	5750	5750	5750	5750	0
330	20231218	133600	406316610	5750	5750	5750	5750	0
331	20231218	133500	406316610	5750	5750	5750	5750	1
332	20231218	133400	406310860	5740	5740	5740	5740	0
333	20231218	133300	406310860	5740	5740	5740	5740	0
334	20231218	133200	406310860	5740	5740	5740	5740	284
335	20231218	133100	404680700	5740	5740	5740	5740	0
336	20231218	133000	404680700	5740	5740	5740	5740	0
337	20231218	132900	404680700	5740	5740	5740	5740	0
338	20231218	132800	404680700	5740	5740	5740	5740	28
339	20231218	132700	404519980	5740	5740	5740	5740	17
340	20231218	132600	404422400	5740	5740	5740	5740	0
341	20231218	132500	404422400	5740	5740	5740	5740	0
342	20231218	132400	404422400	5740	5740	5740	5740	0
343	20231218	132300	404422400	5740	5740	5740	5740	0
344	20231218	132200	404422400	5740	5740	5740	5740	2
345	20231218	132100	404410920	5740	5740	5740	5740	1
346	20231218	132000	404405180	5740	5740	5740	5740	0
347	20231218	131900	404405180	5740	5740	5740	5740	0
348	20231218	131800	404405180	5740	5740	5740	5740	0
349	20231218	131700	404405180	5740	5740	5740	5740	10
350	20231218	131600	404347780	5740	5740	5740	5740	0
351	20231218	131500	404347780	5740	5740	5740	5740	0
352	20231218	131400	404347780	5740	5740	5740	5740	0
353	20231218	131300	404347780	5740	5740	5740	5740	0
354	20231218	131200	404347780	5740	5740	5740	5740	0
355	20231218	131100	404347780	5740	5740	5740	5740	34
356	20231218	131000	404152620	5740	5740	5740	5740	157
357	20231218	130900	403251440	5740	5740	5740	5740	0
358	20231218	130800	403251440	5740	5740	5740	5740	0
359	20231218	130700	403251440	5740	5740	5740	5740	104
360	20231218	130600	402654480	5740	5740	5740	5740	3
361	20231218	130500	402637260	5740	5740	5740	5740	174
362	20231218	130400	401638500	5740	5740	5740	5740	0
363	20231218	130300	401638500	5740	5740	5740	5740	2
364	20231218	130200	401627020	5740	5740	5740	5740	0
365	20231218	130100	401627020	5740	5740	5740	5740	0
366	20231218	130000	401627020	5740	5740	5740	5740	0
367	20231218	125900	401627020	5740	5740	5740	5740	0
368	20231218	125800	401627020	5740	5740	5740	5740	52
369	20231218	125700	401328540	5740	5740	5740	5740	1
370	20231218	125600	401322800	5720	5720	5720	5720	0
371	20231218	125500	401322800	5720	5720	5720	5720	20
372	20231218	125400	401208400	5740	5740	5740	5740	0
373	20231218	125300	401208400	5740	5740	5740	5740	17
374	20231218	125200	401110820	5720	5740	5740	5720	11
375	20231218	125100	401047880	5720	5720	5720	5720	0
376	20231218	125000	401047880	5720	5720	5720	5720	1
377	20231218	124900	401042160	5740	5740	5740	5740	0
378	20231218	124800	401042160	5740	5740	5740	5740	0
379	20231218	124700	401042160	5740	5740	5740	5740	10
380	20231218	124600	400984760	5740	5740	5740	5740	0
381	20231218	124500	400984760	5740	5740	5740	5740	2
382	20231218	124400	400973280	5730	5740	5740	5730	1228
383	20231218	124300	393932000	5760	5760	5760	5760	0
384	20231218	124200	393932000	5760	5760	5760	5760	0
385	20231218	124100	393932000	5760	5750	5760	5750	3
386	20231218	124000	393914730	5760	5760	5760	5760	0
387	20231218	123900	393914730	5760	5760	5760	5760	27
388	20231218	123800	393759210	5760	5760	5760	5760	0
389	20231218	123700	393759210	5760	5750	5760	5750	1002
390	20231218	123600	387997690	5740	5740	5740	5740	0
391	20231218	123500	387997690	5740	5740	5740	5740	0
392	20231218	123400	387997690	5740	5740	5740	5740	11
393	20231218	123300	387934550	5750	5750	5750	5750	1
394	20231218	123200	387928800	5750	5750	5750	5750	0
395	20231218	123100	387928800	5750	5750	5750	5750	0
396	20231218	123000	387928800	5750	5750	5750	5750	0
397	20231218	122900	387928800	5750	5750	5750	5750	10
398	20231218	122800	387871300	5740	5750	5750	5740	19
399	20231218	122700	387762230	5750	5750	5750	5750	25
400	20231218	122600	387618480	5760	5760	5760	5760	0
401	20231218	122500	387618480	5760	5760	5760	5760	0
402	20231218	122400	387618480	5760	5760	5760	5760	0
403	20231218	122300	387618480	5760	5760	5760	5760	0
404	20231218	122200	387618480	5760	5750	5760	5740	251
405	20231218	122100	386177020	5750	5750	5750	5750	21
406	20231218	122000	386056270	5750	5750	5750	5750	50
407	20231218	121900	385768770	5760	5760	5760	5760	0
408	20231218	121800	385768770	5760	5750	5760	5750	232
409	20231218	121700	384433770	5760	5760	5760	5760	12
410	20231218	121600	384364650	5760	5750	5760	5750	34
411	20231218	121500	384168850	5760	5760	5760	5760	0
412	20231218	121400	384168850	5760	5760	5760	5760	0
413	20231218	121300	384168850	5760	5760	5760	5760	10
414	20231218	121200	384111250	5770	5770	5770	5770	0
415	20231218	121100	384111250	5770	5770	5770	5770	0
416	20231218	121000	384111250	5770	5770	5770	5770	0
417	20231218	120900	384111250	5770	5770	5770	5770	0
418	20231218	120800	384111250	5770	5770	5770	5770	0
419	20231218	120700	384111250	5770	5770	5770	5770	0
420	20231218	120600	384111250	5770	5770	5770	5770	0
421	20231218	120500	384111250	5770	5770	5770	5770	0
422	20231218	120400	384111250	5770	5770	5770	5770	0
423	20231218	120300	384111250	5770	5770	5770	5770	0
424	20231218	120200	384111250	5770	5770	5770	5770	0
425	20231218	120100	384111250	5770	5770	5770	5770	0
426	20231218	120000	384111250	5770	5770	5770	5770	1
427	20231218	115900	384105480	5740	5740	5740	5740	7
428	20231218	115800	384065300	5750	5750	5750	5750	4
429	20231218	115700	384042300	5750	5750	5750	5740	8
430	20231218	115600	383996350	5750	5750	5750	5750	2
431	20231218	115500	383984850	5750	5760	5760	5750	287
432	20231218	115400	382333100	5750	5750	5750	5750	5
433	20231218	115300	382304350	5750	5750	5750	5750	10
434	20231218	115200	382246850	5750	5750	5750	5750	5
435	20231218	115100	382218100	5750	5750	5750	5750	5
436	20231218	115000	382189350	5770	5770	5770	5750	29
437	20231218	114900	382022120	5750	5750	5750	5750	5
438	20231218	114800	381993370	5750	5750	5770	5750	210
439	20231218	114700	380781870	5750	5750	5750	5750	5
440	20231218	114600	380753120	5750	5760	5770	5750	7
441	20231218	114500	380712840	5760	5750	5760	5750	6
442	20231218	114400	380678330	5750	5750	5750	5750	5
443	20231218	114300	380649580	5760	5760	5770	5750	45
444	20231218	114200	380390350	5750	5750	5750	5750	10
445	20231218	114100	380332850	5760	5750	5760	5750	7
446	20231218	114000	380292580	5750	5750	5750	5750	205
447	20231218	113900	379113830	5750	5760	5760	5750	13
448	20231218	113800	379039060	5760	5760	5770	5750	10
449	20231218	113700	378981510	5760	5750	5760	5750	64
450	20231218	113600	378613470	5750	5750	5750	5750	26
451	20231218	113500	378463970	5770	5750	5770	5750	8
452	20231218	113400	378417930	5750	5750	5750	5750	5
453	20231218	113300	378389180	5760	5770	5770	5760	1942
454	20231218	113200	367203250	5760	5760	5770	5760	863
455	20231218	113100	362232360	5770	5760	5770	5760	305
456	20231218	113000	360475550	5780	5760	5780	5760	179
457	20231218	112900	359442760	5760	5780	5780	5760	6
458	20231218	112800	359408180	5770	5760	5780	5760	7
459	20231218	112700	359367830	5760	5760	5760	5760	5
460	20231218	112600	359339030	5760	5760	5770	5760	155
461	20231218	112500	358446220	5760	5760	5760	5760	5
462	20231218	112400	358417420	5770	5760	5770	5760	95
463	20231218	112300	357869320	5760	5770	5770	5760	105
464	20231218	112200	357263520	5760	5770	5780	5760	15
465	20231218	112100	357177010	5770	5770	5770	5760	29
466	20231218	112000	357009730	5780	5780	5780	5770	8
467	20231218	111900	356963540	5770	5770	5770	5760	28
468	20231218	111800	356802030	5760	5760	5760	5760	5
469	20231218	111700	356773230	5770	5760	5770	5760	115
470	20231218	111600	356109740	5770	5760	5770	5760	101
471	20231218	111500	355527970	5760	5760	5760	5760	100
472	20231218	111400	354951970	5780	5780	5780	5780	0
473	20231218	111300	354951970	5780	5780	5780	5780	0
474	20231218	111200	354951970	5780	5780	5780	5780	0
475	20231218	111100	354951970	5780	5780	5780	5780	0
476	20231218	111000	354951970	5780	5780	5780	5780	0
477	20231218	110900	354951970	5780	5780	5780	5780	7
478	20231218	110800	354911510	5770	5780	5780	5770	350
479	20231218	110700	352890510	5780	5770	5780	5770	2
480	20231218	110600	352878960	5780	5780	5780	5780	0
481	20231218	110500	352878960	5780	5780	5780	5780	0
482	20231218	110400	352878960	5780	5780	5780	5780	0
483	20231218	110300	352878960	5780	5780	5780	5780	0
484	20231218	110200	352878960	5780	5760	5780	5760	519
485	20231218	110100	349879520	5780	5770	5780	5770	450
486	20231218	110000	347280390	5770	5770	5770	5770	0
487	20231218	105900	347280390	5770	5770	5770	5770	0
488	20231218	105800	347280390	5770	5770	5770	5770	0
489	20231218	105700	347280390	5770	5770	5770	5770	547
490	20231218	105600	344124200	5770	5770	5770	5770	1
491	20231218	105500	344118430	5770	5770	5770	5770	0
492	20231218	105400	344118430	5770	5760	5770	5760	113
493	20231218	105300	343467530	5760	5760	5760	5760	0
494	20231218	105200	343467530	5760	5760	5760	5760	500
495	20231218	105100	340587530	5760	5750	5760	5750	231
496	20231218	105000	339259270	5760	5760	5760	5760	0
497	20231218	104900	339259270	5760	5760	5760	5760	1
498	20231218	104800	339253510	5750	5750	5750	5750	18
499	20231218	104700	339150010	5760	5760	5760	5760	0
500	20231218	104600	339150010	5760	5760	5760	5760	0
501	20231218	104500	339150010	5760	5760	5760	5760	2
502	20231218	104400	339138490	5760	5760	5760	5760	0
503	20231218	104300	339138490	5760	5760	5760	5760	0
504	20231218	104200	339138490	5760	5770	5770	5760	11
505	20231218	104100	339075120	5750	5760	5760	5750	1015
506	20231218	104000	333238300	5770	5770	5770	5770	1
507	20231218	103900	333232530	5760	5760	5760	5760	1015
508	20231218	103800	327386130	5760	5760	5760	5760	0
509	20231218	103700	327386130	5760	5760	5760	5760	0
510	20231218	103600	327386130	5760	5760	5760	5760	17
511	20231218	103500	327288210	5760	5760	5760	5760	112
512	20231218	103400	326643090	5770	5770	5770	5770	0
513	20231218	103300	326643090	5770	5760	5770	5760	29
514	20231218	103200	326476010	5770	5770	5770	5770	0
515	20231218	103100	326476010	5770	5760	5770	5760	99
516	20231218	103000	325905760	5750	5770	5770	5750	115
517	20231218	102900	325244490	5760	5760	5760	5760	0
518	20231218	102800	325244490	5760	5760	5770	5760	23
519	20231218	102700	325111990	5770	5760	5770	5760	108
520	20231218	102600	324489900	5760	5760	5760	5760	6
521	20231218	102500	324455340	5760	5770	5770	5750	526
522	20231218	102400	321429730	5780	5760	5780	5760	131
523	20231218	102300	320675150	5760	5780	5780	5760	14
524	20231218	102200	320594390	5770	5760	5780	5760	994
525	20231218	102100	314867690	5750	5750	5750	5750	3051
526	20231218	102000	297324440	5750	5750	5750	5750	10
527	20231218	101900	297266940	5750	5750	5750	5750	1
528	20231218	101800	297261190	5740	5740	5740	5740	4
529	20231218	101700	297238230	5750	5750	5750	5750	0
530	20231218	101600	297238230	5750	5750	5750	5750	0
531	20231218	101500	297238230	5750	5750	5750	5750	0
532	20231218	101400	297238230	5750	5750	5750	5750	0
533	20231218	101300	297238230	5750	5740	5750	5740	337
534	20231218	101200	295301860	5740	5740	5740	5740	20
535	20231218	101100	295187060	5740	5740	5740	5740	5
536	20231218	101000	295158360	5740	5740	5740	5740	15
537	20231218	100900	295072260	5740	5740	5740	5740	3
538	20231218	100800	295055040	5740	5740	5740	5740	0
539	20231218	100700	295055040	5740	5740	5740	5740	0
540	20231218	100600	295055040	5740	5740	5740	5740	1
541	20231218	100500	295049300	5740	5740	5740	5740	12
542	20231218	100400	294980420	5740	5740	5740	5740	500
543	20231218	100300	292110420	5740	5740	5740	5740	0
544	20231218	100200	292110420	5740	5710	5740	5710	51
545	20231218	100100	291818790	5710	5720	5720	5710	619
546	20231218	100000	288278340	5740	5720	5740	5720	100
547	20231218	095900	287706320	5740	5730	5740	5730	3
548	20231218	095800	287689110	5730	5730	5730	5730	0
549	20231218	095700	287689110	5730	5740	5740	5730	22
550	20231218	095600	287562870	5720	5720	5720	5720	40
551	20231218	095500	287334070	5710	5720	5720	5710	4963
552	20231218	095400	258988330	5710	5710	5710	5710	17
553	20231218	095300	258891260	5710	5710	5710	5710	0
554	20231218	095200	258891260	5710	5710	5710	5710	334
555	20231218	095100	256984120	5720	5740	5740	5690	2007
556	20231218	095000	245541420	5740	5740	5740	5740	0
557	20231218	094900	245541420	5740	5740	5740	5740	0
558	20231218	094800	245541420	5740	5730	5740	5730	1001
559	20231218	094700	239805680	5730	5720	5730	5720	801
560	20231218	094600	235223660	5730	5730	5730	5730	0
561	20231218	094500	235223660	5730	5730	5730	5730	1
562	20231218	094400	235217930	5730	5720	5730	5720	3
563	20231218	094300	235200760	5730	5720	5730	5720	328
564	20231218	094200	233323600	5710	5720	5720	5710	903
565	20231218	094100	228158450	5720	5720	5720	5720	29
566	20231218	094000	227992570	5720	5720	5720	5720	24
567	20231218	093900	227855290	5720	5700	5720	5700	8262
568	20231218	093800	180761830	5700	5720	5720	5690	7209
569	20231218	093700	139649530	5740	5740	5740	5740	0
570	20231218	093600	139649530	5740	5740	5740	5740	2
571	20231218	093500	139638050	5740	5740	5740	5740	0
572	20231218	093400	139638050	5740	5740	5740	5740	31
573	20231218	093300	139460110	5730	5730	5730	5730	1
574	20231218	093200	139454380	5720	5740	5740	5720	273
575	20231218	093100	137892520	5740	5730	5740	5730	32
576	20231218	093000	137708850	5740	5740	5740	5730	62
577	20231218	092900	137353370	5740	5740	5740	5740	10
578	20231218	092800	137295970	5740	5740	5740	5740	8
579	20231218	092700	137250050	5720	5730	5740	5720	454
580	20231218	092600	134648450	5730	5730	5730	5730	0
581	20231218	092500	134648450	5730	5730	5730	5730	0
582	20231218	092400	134648450	5730	5730	5730	5730	0
583	20231218	092300	134648450	5730	5720	5730	5720	229
584	20231218	092200	133338560	5710	5720	5720	5700	560
585	20231218	092100	130145030	5710	5710	5710	5710	0
586	20231218	092000	130145030	5710	5710	5710	5700	350
587	20231218	091900	128149020	5700	5700	5700	5700	0
588	20231218	091800	128149020	5700	5720	5720	5690	2176
589	20231218	091700	115756400	5700	5730	5740	5700	2250
590	20231218	091600	102905780	5720	5740	5740	5710	5083
591	20231218	091500	73835020	5750	5750	5770	5740	1312
592	20231218	091400	66300550	5750	5760	5760	5750	1045
593	20231218	091300	60291780	5750	5770	5770	5750	2375
594	20231218	091200	46616640	5770	5780	5780	5770	140
595	20231218	091100	45807840	5800	5790	5800	5790	300
596	20231218	091000	44067890	5780	5780	5780	5780	0
597	20231218	090900	44067890	5780	5790	5800	5780	1372
598	20231218	090800	36124820	5800	5770	5810	5770	1295
599	20231218	090700	28606700	5780	5780	5780	5780	2
600	20231218	090600	28595140	5770	5800	5820	5760	1358
601	20231218	090500	20705630	5800	5760	5800	5760	1058
602	20231218	090400	14583100	5780	5760	5780	5760	61
603	20231218	090300	14231540	5760	5760	5760	5760	228
604	20231218	090200	12918260	5760	5780	5780	5760	22
605	20231218	090100	12791140	5780	5780	5780	5780	2000
606	20231218	090000	1231140	5780	5780	5780	5780	148