KissMeData/435620/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	212800	302728440	9360	9360	9360	9360	588
3	20231218	212700	302728440	9360	9360	9360	9360	0
4	20231218	212600	302728440	9360	9360	9360	9360	0
5	20231218	212500	302728440	9360	9360	9360	9360	0
6	20231218	212400	302728440	9360	9360	9360	9360	0
7	20231218	212300	302728440	9360	9360	9360	9360	0
8	20231218	212200	302728440	9360	9360	9360	9360	0
9	20231218	212100	302728440	9360	9360	9360	9360	0
10	20231218	212000	302728440	9360	9360	9360	9360	0
11	20231218	211900	302728440	9360	9360	9360	9360	0
12	20231218	211800	302728440	9360	9360	9360	9360	0
13	20231218	211700	302728440	9360	9360	9360	9360	0
14	20231218	211600	302728440	9360	9360	9360	9360	0
15	20231218	211500	302728440	9360	9360	9360	9360	0
16	20231218	211400	302728440	9360	9360	9360	9360	0
17	20231218	211300	302728440	9360	9360	9360	9360	0
18	20231218	211200	302728440	9360	9360	9360	9360	0
19	20231218	211100	302728440	9360	9360	9360	9360	0
20	20231218	211000	302728440	9360	9360	9360	9360	0
21	20231218	210900	302728440	9360	9360	9360	9360	0
22	20231218	210800	302728440	9360	9360	9360	9360	0
23	20231218	210700	302728440	9360	9360	9360	9360	0
24	20231218	210600	302728440	9360	9360	9360	9360	0
25	20231218	210500	302728440	9360	9360	9360	9360	0
26	20231218	210400	302728440	9360	9360	9360	9360	0
27	20231218	210300	302728440	9360	9360	9360	9360	0
28	20231218	210200	302728440	9360	9360	9360	9360	0
29	20231218	210100	302728440	9360	9360	9360	9360	0
30	20231218	210000	302728440	9360	9360	9360	9360	0
31	20231218	205900	302728440	9360	9360	9360	9360	0
32	20231218	205800	302728440	9360	9360	9360	9360	588
33	20231218	205700	302728440	9360	9360	9360	9360	0
34	20231218	205600	302728440	9360	9360	9360	9360	0
35	20231218	205500	302728440	9360	9360	9360	9360	0
36	20231218	205400	302728440	9360	9360	9360	9360	0
37	20231218	205300	302728440	9360	9360	9360	9360	0
38	20231218	205200	302728440	9360	9360	9360	9360	0
39	20231218	205100	302728440	9360	9360	9360	9360	0
40	20231218	205000	302728440	9360	9360	9360	9360	0
41	20231218	204900	302728440	9360	9360	9360	9360	0
42	20231218	204800	302728440	9360	9360	9360	9360	0
43	20231218	204700	302728440	9360	9360	9360	9360	0
44	20231218	204600	302728440	9360	9360	9360	9360	0
45	20231218	204500	302728440	9360	9360	9360	9360	0
46	20231218	204400	302728440	9360	9360	9360	9360	0
47	20231218	204300	302728440	9360	9360	9360	9360	0
48	20231218	204200	302728440	9360	9360	9360	9360	0
49	20231218	204100	302728440	9360	9360	9360	9360	0
50	20231218	204000	302728440	9360	9360	9360	9360	0
51	20231218	203900	302728440	9360	9360	9360	9360	0
52	20231218	203800	302728440	9360	9360	9360	9360	0
53	20231218	203700	302728440	9360	9360	9360	9360	0
54	20231218	203600	302728440	9360	9360	9360	9360	0
55	20231218	203500	302728440	9360	9360	9360	9360	0
56	20231218	203400	302728440	9360	9360	9360	9360	0
57	20231218	203300	302728440	9360	9360	9360	9360	0
58	20231218	203200	302728440	9360	9360	9360	9360	0
59	20231218	203100	302728440	9360	9360	9360	9360	0
60	20231218	203000	302728440	9360	9360	9360	9360	0
61	20231218	202900	302728440	9360	9360	9360	9360	0
62	20231218	202800	302728440	9360	9360	9360	9360	588
63	20231218	202700	302728440	9360	9360	9360	9360	0
64	20231218	202600	302728440	9360	9360	9360	9360	0
65	20231218	202500	302728440	9360	9360	9360	9360	0
66	20231218	202400	302728440	9360	9360	9360	9360	0
67	20231218	202300	302728440	9360	9360	9360	9360	0
68	20231218	202200	302728440	9360	9360	9360	9360	0
69	20231218	202100	302728440	9360	9360	9360	9360	0
70	20231218	202000	302728440	9360	9360	9360	9360	0
71	20231218	201900	302728440	9360	9360	9360	9360	0
72	20231218	201800	302728440	9360	9360	9360	9360	0
73	20231218	201700	302728440	9360	9360	9360	9360	0
74	20231218	201600	302728440	9360	9360	9360	9360	0
75	20231218	201500	302728440	9360	9360	9360	9360	0
76	20231218	201400	302728440	9360	9360	9360	9360	0
77	20231218	201300	302728440	9360	9360	9360	9360	0
78	20231218	201200	302728440	9360	9360	9360	9360	0
79	20231218	201100	302728440	9360	9360	9360	9360	0
80	20231218	201000	302728440	9360	9360	9360	9360	0
81	20231218	200900	302728440	9360	9360	9360	9360	0
82	20231218	200800	302728440	9360	9360	9360	9360	0
83	20231218	200700	302728440	9360	9360	9360	9360	0
84	20231218	200600	302728440	9360	9360	9360	9360	0
85	20231218	200500	302728440	9360	9360	9360	9360	0
86	20231218	200400	302728440	9360	9360	9360	9360	0
87	20231218	200300	302728440	9360	9360	9360	9360	0
88	20231218	200200	302728440	9360	9360	9360	9360	0
89	20231218	200100	302728440	9360	9360	9360	9360	0
90	20231218	200000	302728440	9360	9360	9360	9360	0
91	20231218	195900	302728440	9360	9360	9360	9360	0
92	20231218	195800	302728440	9360	9360	9360	9360	588
93	20231218	195700	302728440	9360	9360	9360	9360	0
94	20231218	195600	302728440	9360	9360	9360	9360	0
95	20231218	195500	302728440	9360	9360	9360	9360	0
96	20231218	195400	302728440	9360	9360	9360	9360	0
97	20231218	195300	302728440	9360	9360	9360	9360	0
98	20231218	195200	302728440	9360	9360	9360	9360	0
99	20231218	195100	302728440	9360	9360	9360	9360	0
100	20231218	195000	302728440	9360	9360	9360	9360	0
101	20231218	194900	302728440	9360	9360	9360	9360	0
102	20231218	194800	302728440	9360	9360	9360	9360	0
103	20231218	194700	302728440	9360	9360	9360	9360	0
104	20231218	194600	302728440	9360	9360	9360	9360	0
105	20231218	194500	302728440	9360	9360	9360	9360	0
106	20231218	194400	302728440	9360	9360	9360	9360	0
107	20231218	194300	302728440	9360	9360	9360	9360	0
108	20231218	194200	302728440	9360	9360	9360	9360	0
109	20231218	194100	302728440	9360	9360	9360	9360	0
110	20231218	194000	302728440	9360	9360	9360	9360	0
111	20231218	193900	302728440	9360	9360	9360	9360	0
112	20231218	193800	302728440	9360	9360	9360	9360	0
113	20231218	193700	302728440	9360	9360	9360	9360	0
114	20231218	193600	302728440	9360	9360	9360	9360	0
115	20231218	193500	302728440	9360	9360	9360	9360	0
116	20231218	193400	302728440	9360	9360	9360	9360	0
117	20231218	193300	302728440	9360	9360	9360	9360	0
118	20231218	193200	302728440	9360	9360	9360	9360	0
119	20231218	193100	302728440	9360	9360	9360	9360	0
120	20231218	193000	302728440	9360	9360	9360	9360	0
121	20231218	192900	302728440	9360	9360	9360	9360	0
122	20231218	192800	302728440	9360	9360	9360	9360	588
123	20231218	192700	302728440	9360	9360	9360	9360	0
124	20231218	192600	302728440	9360	9360	9360	9360	0
125	20231218	192500	302728440	9360	9360	9360	9360	0
126	20231218	192400	302728440	9360	9360	9360	9360	0
127	20231218	192300	302728440	9360	9360	9360	9360	0
128	20231218	192200	302728440	9360	9360	9360	9360	0
129	20231218	192100	302728440	9360	9360	9360	9360	0
130	20231218	192000	302728440	9360	9360	9360	9360	0
131	20231218	191900	302728440	9360	9360	9360	9360	0
132	20231218	191800	302728440	9360	9360	9360	9360	0
133	20231218	191700	302728440	9360	9360	9360	9360	0
134	20231218	191600	302728440	9360	9360	9360	9360	0
135	20231218	191500	302728440	9360	9360	9360	9360	0
136	20231218	191400	302728440	9360	9360	9360	9360	0
137	20231218	191300	302728440	9360	9360	9360	9360	0
138	20231218	191200	302728440	9360	9360	9360	9360	0
139	20231218	191100	302728440	9360	9360	9360	9360	0
140	20231218	191000	302728440	9360	9360	9360	9360	0
141	20231218	190900	302728440	9360	9360	9360	9360	0
142	20231218	190800	302728440	9360	9360	9360	9360	0
143	20231218	190700	302728440	9360	9360	9360	9360	0
144	20231218	190600	302728440	9360	9360	9360	9360	0
145	20231218	190500	302728440	9360	9360	9360	9360	0
146	20231218	190400	302728440	9360	9360	9360	9360	0
147	20231218	190300	302728440	9360	9360	9360	9360	0
148	20231218	190200	302728440	9360	9360	9360	9360	0
149	20231218	190100	302728440	9360	9360	9360	9360	0
150	20231218	190000	302728440	9360	9360	9360	9360	0
151	20231218	185900	302728440	9360	9360	9360	9360	0
152	20231218	185800	302728440	9360	9360	9360	9360	588
153	20231218	185700	302728440	9360	9360	9360	9360	0
154	20231218	185600	302728440	9360	9360	9360	9360	0
155	20231218	185500	302728440	9360	9360	9360	9360	0
156	20231218	185400	302728440	9360	9360	9360	9360	0
157	20231218	185300	302728440	9360	9360	9360	9360	0
158	20231218	185200	302728440	9360	9360	9360	9360	0
159	20231218	185100	302728440	9360	9360	9360	9360	0
160	20231218	185000	302728440	9360	9360	9360	9360	0
161	20231218	184900	302728440	9360	9360	9360	9360	0
162	20231218	184800	302728440	9360	9360	9360	9360	0
163	20231218	184700	302728440	9360	9360	9360	9360	0
164	20231218	184600	302728440	9360	9360	9360	9360	0
165	20231218	184500	302728440	9360	9360	9360	9360	0
166	20231218	184400	302728440	9360	9360	9360	9360	0
167	20231218	184300	302728440	9360	9360	9360	9360	0
168	20231218	184200	302728440	9360	9360	9360	9360	0
169	20231218	184100	302728440	9360	9360	9360	9360	0
170	20231218	184000	302728440	9360	9360	9360	9360	0
171	20231218	183900	302728440	9360	9360	9360	9360	0
172	20231218	183800	302728440	9360	9360	9360	9360	0
173	20231218	183700	302728440	9360	9360	9360	9360	0
174	20231218	183600	302728440	9360	9360	9360	9360	0
175	20231218	183500	302728440	9360	9360	9360	9360	0
176	20231218	183400	302728440	9360	9360	9360	9360	0
177	20231218	183300	302728440	9360	9360	9360	9360	0
178	20231218	183200	302728440	9360	9360	9360	9360	0
179	20231218	183100	302728440	9360	9360	9360	9360	0
180	20231218	183000	302728440	9360	9360	9360	9360	0
181	20231218	182900	302728440	9360	9360	9360	9360	0
182	20231218	182800	302728440	9360	9360	9360	9360	588
183	20231218	182700	302728440	9360	9360	9360	9360	0
184	20231218	182600	302728440	9360	9360	9360	9360	0
185	20231218	182500	302728440	9360	9360	9360	9360	0
186	20231218	182400	302728440	9360	9360	9360	9360	0
187	20231218	182300	302728440	9360	9360	9360	9360	0
188	20231218	182200	302728440	9360	9360	9360	9360	0
189	20231218	182100	302728440	9360	9360	9360	9360	0
190	20231218	182000	302728440	9360	9360	9360	9360	0
191	20231218	181900	302728440	9360	9360	9360	9360	0
192	20231218	181800	302728440	9360	9360	9360	9360	0
193	20231218	181700	302728440	9360	9360	9360	9360	0
194	20231218	181600	302728440	9360	9360	9360	9360	0
195	20231218	181500	302728440	9360	9360	9360	9360	0
196	20231218	181400	302728440	9360	9360	9360	9360	0
197	20231218	181300	302728440	9360	9360	9360	9360	0
198	20231218	181200	302728440	9360	9360	9360	9360	0
199	20231218	181100	302728440	9360	9360	9360	9360	0
200	20231218	181000	302728440	9360	9360	9360	9360	0
201	20231218	180900	302728440	9360	9360	9360	9360	0
202	20231218	180800	302728440	9360	9360	9360	9360	0
203	20231218	180700	302728440	9360	9360	9360	9360	0
204	20231218	180600	302728440	9360	9360	9360	9360	0
205	20231218	180500	302728440	9360	9360	9360	9360	0
206	20231218	180400	302728440	9360	9360	9360	9360	0
207	20231218	180300	302728440	9360	9360	9360	9360	0
208	20231218	180200	302728440	9360	9360	9360	9360	0
209	20231218	180100	302728440	9360	9360	9360	9360	0
210	20231218	180000	302728440	9360	9360	9360	9360	0
211	20231218	175900	302728440	9360	9360	9360	9360	0
212	20231218	175800	302728440	9360	9360	9360	9360	588
213	20231218	175700	302728440	9360	9360	9360	9360	0
214	20231218	175600	302728440	9360	9360	9360	9360	0
215	20231218	175500	302728440	9360	9360	9360	9360	0
216	20231218	175400	302728440	9360	9360	9360	9360	0
217	20231218	175300	302728440	9360	9360	9360	9360	0
218	20231218	175200	302728440	9360	9360	9360	9360	0
219	20231218	175100	302728440	9360	9360	9360	9360	0
220	20231218	175000	302728440	9360	9360	9360	9360	0
221	20231218	174900	302728440	9360	9360	9360	9360	0
222	20231218	174800	302728440	9360	9360	9360	9360	0
223	20231218	174700	302728440	9360	9360	9360	9360	0
224	20231218	174600	302728440	9360	9360	9360	9360	0
225	20231218	174500	302728440	9360	9360	9360	9360	0
226	20231218	174400	302728440	9360	9360	9360	9360	0
227	20231218	174300	302728440	9360	9360	9360	9360	0
228	20231218	174200	302728440	9360	9360	9360	9360	0
229	20231218	174100	302728440	9360	9360	9360	9360	0
230	20231218	174000	302728440	9360	9360	9360	9360	0
231	20231218	173900	302728440	9360	9360	9360	9360	0
232	20231218	173800	302728440	9360	9360	9360	9360	0
233	20231218	173700	302728440	9360	9360	9360	9360	0
234	20231218	173600	302728440	9360	9360	9360	9360	0
235	20231218	173500	302728440	9360	9360	9360	9360	0
236	20231218	173400	302728440	9360	9360	9360	9360	0
237	20231218	173300	302728440	9360	9360	9360	9360	0
238	20231218	173200	302728440	9360	9360	9360	9360	0
239	20231218	173100	302728440	9360	9360	9360	9360	0
240	20231218	173000	302728440	9360	9360	9360	9360	0
241	20231218	172900	302728440	9360	9360	9360	9360	0
242	20231218	172800	302728440	9360	9360	9360	9360	588
243	20231218	172700	302728440	9360	9360	9360	9360	0
244	20231218	172600	302728440	9360	9360	9360	9360	0
245	20231218	172500	302728440	9360	9360	9360	9360	0
246	20231218	172400	302728440	9360	9360	9360	9360	0
247	20231218	172300	302728440	9360	9360	9360	9360	0
248	20231218	172200	302728440	9360	9360	9360	9360	0
249	20231218	172100	302728440	9360	9360	9360	9360	0
250	20231218	172000	302728440	9360	9360	9360	9360	0
251	20231218	171900	302728440	9360	9360	9360	9360	0
252	20231218	171800	302728440	9360	9360	9360	9360	0
253	20231218	171700	302728440	9360	9360	9360	9360	0
254	20231218	171600	302728440	9360	9360	9360	9360	0
255	20231218	171500	302728440	9360	9360	9360	9360	0
256	20231218	171400	302728440	9360	9360	9360	9360	0
257	20231218	171300	302728440	9360	9360	9360	9360	0
258	20231218	171200	302728440	9360	9360	9360	9360	0
259	20231218	171100	302728440	9360	9360	9360	9360	0
260	20231218	171000	302728440	9360	9360	9360	9360	0
261	20231218	170900	302728440	9360	9360	9360	9360	0
262	20231218	170800	302728440	9360	9360	9360	9360	0
263	20231218	170700	302728440	9360	9360	9360	9360	0
264	20231218	170600	302728440	9360	9360	9360	9360	0
265	20231218	170500	302728440	9360	9360	9360	9360	0
266	20231218	170400	302728440	9360	9360	9360	9360	0
267	20231218	170300	302728440	9360	9360	9360	9360	0
268	20231218	170200	302728440	9360	9360	9360	9360	0
269	20231218	170100	302728440	9360	9360	9360	9360	0
270	20231218	170000	302728440	9360	9360	9360	9360	0
271	20231218	165900	302728440	9360	9360	9360	9360	0
272	20231218	165800	302728440	9360	9360	9360	9360	588
273	20231218	165700	302728440	9360	9360	9360	9360	0
274	20231218	165600	302728440	9360	9360	9360	9360	0
275	20231218	165500	302728440	9360	9360	9360	9360	0
276	20231218	165400	302728440	9360	9360	9360	9360	0
277	20231218	165300	302728440	9360	9360	9360	9360	0
278	20231218	165200	302728440	9360	9360	9360	9360	0
279	20231218	165100	302728440	9360	9360	9360	9360	0
280	20231218	165000	302728440	9360	9360	9360	9360	0
281	20231218	164900	302728440	9360	9360	9360	9360	0
282	20231218	164800	302728440	9360	9360	9360	9360	0
283	20231218	164700	302728440	9360	9360	9360	9360	0
284	20231218	164600	302728440	9360	9360	9360	9360	0
285	20231218	164500	302728440	9360	9360	9360	9360	0
286	20231218	164400	302728440	9360	9360	9360	9360	0
287	20231218	164300	302728440	9360	9360	9360	9360	0
288	20231218	164200	302728440	9360	9360	9360	9360	0
289	20231218	164100	302728440	9360	9360	9360	9360	0
290	20231218	164000	302728440	9360	9360	9360	9360	0
291	20231218	163900	302728440	9360	9360	9360	9360	0
292	20231218	163800	302728440	9360	9360	9360	9360	0
293	20231218	163700	302728440	9360	9360	9360	9360	0
294	20231218	163600	302728440	9360	9360	9360	9360	0
295	20231218	163500	302728440	9360	9360	9360	9360	0
296	20231218	163400	302728440	9360	9360	9360	9360	0
297	20231218	163300	302728440	9360	9360	9360	9360	0
298	20231218	163200	302728440	9360	9360	9360	9360	0
299	20231218	163100	302728440	9360	9360	9360	9360	0
300	20231218	163000	302728440	9360	9360	9360	9360	0
301	20231218	162900	302728440	9360	9360	9360	9360	0
302	20231218	162800	302728440	9360	9360	9360	9360	588
303	20231218	162700	302728440	9360	9360	9360	9360	0
304	20231218	162600	302728440	9360	9360	9360	9360	0
305	20231218	162500	302728440	9360	9360	9360	9360	0
306	20231218	162400	302728440	9360	9360	9360	9360	0
307	20231218	162300	302728440	9360	9360	9360	9360	0
308	20231218	162200	302728440	9360	9360	9360	9360	0
309	20231218	162100	302728440	9360	9360	9360	9360	0
310	20231218	162000	302728440	9360	9360	9360	9360	0
311	20231218	161900	302728440	9360	9360	9360	9360	0
312	20231218	161800	302728440	9360	9360	9360	9360	0
313	20231218	161700	302728440	9360	9360	9360	9360	0
314	20231218	161600	302728440	9360	9360	9360	9360	0
315	20231218	161500	302728440	9360	9360	9360	9360	0
316	20231218	161400	302728440	9360	9360	9360	9360	0
317	20231218	161300	302728440	9360	9360	9360	9360	0
318	20231218	161200	302728440	9360	9360	9360	9360	0
319	20231218	161100	302728440	9360	9360	9360	9360	0
320	20231218	161000	302728440	9360	9360	9360	9360	0
321	20231218	160900	302728440	9360	9360	9360	9360	0
322	20231218	160800	302728440	9360	9360	9360	9360	0
323	20231218	160700	302728440	9360	9360	9360	9360	0
324	20231218	160600	302728440	9360	9360	9360	9360	0
325	20231218	160500	302728440	9360	9360	9360	9360	0
326	20231218	160400	302728440	9360	9360	9360	9360	0
327	20231218	160300	302728440	9360	9360	9360	9360	0
328	20231218	160200	302728440	9360	9360	9360	9360	0
329	20231218	160100	302728440	9360	9360	9360	9360	0
330	20231218	160000	302728440	9360	9360	9360	9360	0
331	20231218	155900	302728440	9360	9360	9360	9360	0
332	20231218	155800	302728440	9360	9360	9360	9360	588
333	20231218	155700	302728440	9360	9360	9360	9360	0
334	20231218	155600	302728440	9360	9360	9360	9360	0
335	20231218	155500	302728440	9360	9360	9360	9360	0
336	20231218	155400	302728440	9360	9360	9360	9360	0
337	20231218	155300	302728440	9360	9360	9360	9360	0
338	20231218	155200	302728440	9360	9360	9360	9360	0
339	20231218	155100	302728440	9360	9360	9360	9360	0
340	20231218	155000	302728440	9360	9360	9360	9360	0
341	20231218	154900	302728440	9360	9360	9360	9360	0
342	20231218	154800	302728440	9360	9360	9360	9360	0
343	20231218	154700	302728440	9360	9360	9360	9360	0
344	20231218	154600	302728440	9360	9360	9360	9360	0
345	20231218	154500	302728440	9360	9360	9360	9360	0
346	20231218	154400	302728440	9360	9360	9360	9360	0
347	20231218	154300	302728440	9360	9360	9360	9360	0
348	20231218	154200	302728440	9360	9360	9360	9360	0
349	20231218	154100	302728440	9360	9360	9360	9360	0
350	20231218	154000	302728440	9360	9360	9360	9360	0
351	20231218	153900	302728440	9360	9360	9360	9360	0
352	20231218	153800	302728440	9360	9360	9360	9360	0
353	20231218	153700	302728440	9360	9360	9360	9360	0
354	20231218	153600	302728440	9360	9360	9360	9360	0
355	20231218	153500	302728440	9360	9360	9360	9360	0
356	20231218	153400	302728440	9360	9360	9360	9360	0
357	20231218	153300	302728440	9360	9360	9360	9360	0
358	20231218	153200	302728440	9360	9360	9360	9360	0
359	20231218	153100	302728440	9360	9360	9360	9360	0
360	20231218	153000	302728440	9360	9360	9360	9360	588
361	20231218	152900	297224760	9360	9360	9360	9360	0
362	20231218	152800	297224760	9360	9360	9360	9360	0
363	20231218	152700	297224760	9360	9360	9360	9360	0
364	20231218	152600	297224760	9360	9360	9360	9360	0
365	20231218	152500	297224760	9360	9360	9360	9360	0
366	20231218	152400	297224760	9360	9360	9360	9360	0
367	20231218	152300	297224760	9360	9360	9360	9360	0
368	20231218	152200	297224760	9360	9360	9360	9360	0
369	20231218	152100	297224760	9360	9360	9360	9360	0
370	20231218	152000	297224760	9360	9360	9360	9360	0
371	20231218	151900	297224760	9360	9370	9370	9360	48
372	20231218	151800	296775080	9370	9370	9370	9370	29
373	20231218	151700	296503350	9370	9360	9370	9360	248
374	20231218	151600	294181170	9370	9370	9370	9370	210
375	20231218	151500	292213470	9380	9370	9380	9370	532
376	20231218	151400	287228230	9370	9370	9370	9370	156
377	20231218	151300	285766510	9370	9370	9370	9370	302
378	20231218	151200	282936770	9370	9380	9380	9370	166
379	20231218	151100	281381250	9380	9370	9380	9370	191
380	20231218	151000	279591280	9370	9370	9370	9370	311
381	20231218	150900	276677210	9380	9380	9380	9380	219
382	20231218	150800	274622990	9380	9380	9390	9380	224
383	20231218	150700	272521770	9380	9380	9390	9380	206
384	20231218	150600	270589130	9390	9380	9390	9380	289
385	20231218	150500	267877510	9390	9380	9390	9380	555
386	20231218	150400	262669610	9390	9380	9390	9380	200
387	20231218	150300	260793210	9380	9380	9380	9380	354
388	20231218	150200	257472690	9380	9380	9380	9380	352
389	20231218	150100	254170930	9390	9390	9390	9380	186
390	20231218	150000	252425950	9380	9390	9390	9380	91
391	20231218	145900	251572070	9380	9380	9390	9380	794
392	20231218	145800	244118520	9380	9380	9380	9380	302
393	20231218	145700	241285760	9380	9390	9390	9380	216
394	20231218	145600	239259580	9380	9380	9390	9380	112
395	20231218	145500	238208620	9380	9380	9380	9380	302
396	20231218	145400	235375860	9380	9380	9380	9380	207
397	20231218	145300	233434200	9390	9380	9390	9380	216
398	20231218	145200	231408020	9390	9380	9390	9380	186
399	20231218	145100	229663040	9390	9390	9390	9390	263
400	20231218	145000	227193470	9390	9410	9410	9390	40
401	20231218	144900	226817480	9400	9400	9400	9400	11
402	20231218	144800	226714080	9390	9390	9390	9390	62
403	20231218	144700	226131900	9390	9390	9390	9390	61
404	20231218	144600	225559110	9390	9390	9400	9390	32
405	20231218	144500	225258530	9390	9390	9400	9390	93
406	20231218	144400	224384960	9390	9380	9390	9380	62
407	20231218	144300	223803390	9380	9380	9380	9380	12
408	20231218	144200	223690830	9390	9380	9390	9380	71
409	20231218	144100	223024750	9390	9380	9390	9380	91
410	20231218	144000	222170870	9380	9380	9380	9380	11
411	20231218	143900	222067690	9380	9380	9380	9380	61
412	20231218	143800	221495510	9390	9380	9390	9380	72
413	20231218	143700	220820050	9390	9380	9390	9380	41
414	20231218	143600	220435170	9380	9380	9380	9380	72
415	20231218	143500	219759810	9380	9390	9390	9380	28
416	20231218	143400	219497000	9390	9390	9390	9390	23
417	20231218	143300	219281030	9380	9380	9380	9380	62
418	20231218	143200	218699470	9390	9380	9390	9380	65
419	20231218	143100	218089730	9390	9390	9390	9380	23
420	20231218	143000	217873870	9380	9390	9390	9380	51
421	20231218	142900	217395090	9390	9380	9390	9380	71
422	20231218	142800	216729010	9380	9380	9380	9380	11
423	20231218	142700	216625830	9380	9390	9390	9380	34
424	20231218	142600	216306690	9390	9380	9390	9380	79
425	20231218	142500	215565490	9380	9380	9380	9380	11
426	20231218	142400	215462310	9380	9390	9390	9380	60
427	20231218	142300	214899410	9390	9380	9390	9380	80
428	20231218	142200	214148710	9380	9380	9380	9380	12
429	20231218	142100	214036150	9380	9380	9380	9380	61
430	20231218	142000	213463970	9380	9390	9390	9380	36
431	20231218	141900	213126040	9390	9390	9390	9390	15
432	20231218	141800	212985190	9380	9380	9380	9380	61
433	20231218	141700	212413010	9380	9380	9380	9380	61
434	20231218	141600	211840830	9390	9390	9390	9390	19
435	20231218	141500	211662420	9390	9380	9390	9380	82
436	20231218	141400	210893050	9380	9380	9380	9380	61
437	20231218	141300	210320870	9380	9380	9380	9380	11
438	20231218	141200	210217690	9390	9390	9390	9390	40
439	20231218	141100	209842090	9380	9380	9380	9380	62
440	20231218	141000	209260530	9380	9380	9380	9380	11
441	20231218	140900	209157350	9380	9390	9400	9380	63
442	20231218	140800	208565870	9380	9370	9380	9370	61
443	20231218	140700	207994190	9370	9380	9390	9370	49
444	20231218	140600	207534540	9370	9380	9380	9370	49
445	20231218	140500	207075030	9380	9390	9390	9380	47
446	20231218	140400	206633810	9390	9380	9390	9380	15
447	20231218	140300	206493070	9380	9380	9380	9380	61
448	20231218	140200	205920890	9380	9400	9400	9380	19
449	20231218	140100	205742510	9390	9390	9390	9390	11
450	20231218	140000	205639220	9390	9380	9390	9380	83
451	20231218	135900	204860470	9380	9380	9380	9380	61
452	20231218	135800	204288290	9380	9390	9390	9380	21
453	20231218	135700	204091210	9380	9390	9390	9380	30
454	20231218	135600	203809620	9400	9380	9400	9380	100
455	20231218	135500	202870950	9400	9390	9400	9390	24
456	20231218	135400	202645470	9390	9390	9410	9390	44
457	20231218	135300	202231830	9410	9380	9410	9380	161
458	20231218	135200	200718540	9380	9390	9390	9380	30
459	20231218	135100	200436950	9380	9390	9390	9380	64
460	20231218	135000	199836600	9390	9390	9390	9380	39
461	20231218	134900	199470500	9390	9390	9390	9390	12
462	20231218	134800	199357820	9380	9380	9380	9380	65
463	20231218	134700	198748120	9400	9380	9400	9380	60
464	20231218	134600	198185150	9380	9390	9390	9380	19
465	20231218	134500	198006850	9390	9380	9390	9380	83
466	20231218	134400	197228090	9380	9380	9380	9380	62
467	20231218	134300	196646530	9390	9380	9390	9380	21
468	20231218	134200	196449450	9390	9390	9390	9390	29
469	20231218	134100	196177140	9390	9380	9390	9380	62
470	20231218	134000	195595570	9380	9390	9390	9380	43
471	20231218	133900	195191910	9380	9390	9390	9380	28
472	20231218	133800	194929100	9390	9380	9390	9380	73
473	20231218	133700	194244130	9380	9380	9380	9380	11
474	20231218	133600	194140950	9380	9380	9380	9380	72
475	20231218	133500	193465590	9390	9390	9390	9380	50
476	20231218	133400	192996200	9390	9380	9390	9380	13
477	20231218	133300	192874250	9380	9380	9380	9380	61
478	20231218	133200	192302070	9390	9380	9390	9380	60
479	20231218	133100	191739170	9380	9380	9380	9380	11
480	20231218	133000	191635990	9390	9380	9390	9380	91
481	20231218	132900	190782110	9380	9380	9380	9380	61
482	20231218	132800	190209930	9380	9390	9390	9380	22
483	20231218	132700	190003470	9380	9390	9390	9380	41
484	20231218	132600	189618590	9380	9390	9390	9380	52
485	20231218	132500	189130530	9390	9390	9390	9390	11
486	20231218	132400	189027240	9400	9390	9400	9390	71
487	20231218	132300	188360450	9400	9390	9400	9390	80
488	20231218	132200	187608950	9390	9390	9390	9390	11
489	20231218	132100	187505660	9390	9400	9400	9390	71
490	20231218	132000	186838870	9390	9400	9400	9390	23
491	20231218	131900	186622780	9400	9400	9400	9400	18
492	20231218	131800	186453580	9390	9390	9390	9390	61
493	20231218	131700	185880790	9390	9390	9400	9390	72
494	20231218	131600	185204610	9390	9390	9390	9390	22
495	20231218	131500	184998030	9400	9390	9400	9390	91
496	20231218	131400	184143240	9390	9400	9400	9390	14
497	20231218	131300	184011750	9400	9390	9400	9390	18
498	20231218	131200	183842660	9390	9400	9400	9390	92
499	20231218	131100	182978480	9390	9390	9390	9390	68
500	20231218	131000	182339960	9390	9400	9400	9390	21
501	20231218	130900	182142670	9390	9400	9400	9390	14
502	20231218	130800	182011180	9400	9390	9400	9390	86
503	20231218	130700	181203280	9390	9400	9400	9390	18
504	20231218	130600	181034190	9390	9390	9400	9390	93
505	20231218	130500	180160820	9390	9400	9400	9390	19
506	20231218	130400	179982330	9400	9390	9400	9390	33
507	20231218	130300	179672240	9390	9390	9390	9390	61
508	20231218	130200	179099450	9400	9400	9400	9390	39
509	20231218	130100	178732960	9400	9400	9400	9400	12
510	20231218	130000	178620160	9390	9400	9400	9390	106
511	20231218	125900	177624520	9410	9400	9410	9400	60
512	20231218	125800	177060420	9400	9400	9400	9400	0
513	20231218	125700	177060420	9400	9400	9400	9400	50
514	20231218	125600	176590420	9390	9390	9390	9390	50
515	20231218	125500	176120920	9410	9400	9410	9400	23
516	20231218	125400	175904690	9400	9400	9400	9400	38
517	20231218	125300	175547490	9400	9390	9400	9390	80
518	20231218	125200	174795990	9400	9400	9400	9400	0
519	20231218	125100	174795990	9400	9390	9400	9390	60
520	20231218	125000	174232490	9400	9400	9400	9400	2
521	20231218	124900	174213690	9410	9410	9410	9410	30
522	20231218	124800	173931390	9400	9410	9410	9400	60
523	20231218	124700	173367290	9400	9400	9400	9400	50
524	20231218	124600	172897290	9410	9410	9410	9410	40
525	20231218	124500	172520890	9390	9420	9420	9390	60
526	20231218	124400	171957190	9390	9390	9390	9390	50
527	20231218	124300	171487690	9400	9400	9400	9400	35
528	20231218	124200	171158690	9400	9400	9400	9400	30
529	20231218	124100	170876690	9400	9390	9400	9390	51
530	20231218	124000	170397790	9400	9400	9400	9400	10
531	20231218	123900	170303790	9400	9410	9410	9400	52
532	20231218	123800	169814710	9400	9390	9400	9390	56
533	20231218	123700	169288810	9400	9400	9400	9400	10
534	20231218	123600	169194810	9390	9390	9390	9390	50
535	20231218	123500	168725310	9390	9390	9390	9390	50
536	20231218	123400	168255810	9400	9400	9400	9400	30
537	20231218	123300	167973810	9400	9400	9400	9400	10
538	20231218	123200	167879810	9390	9390	9390	9390	50
539	20231218	123100	167410310	9400	9400	9400	9400	30
540	20231218	123000	167128310	9390	9390	9390	9390	50
541	20231218	122900	166658810	9400	9390	9400	9390	60
542	20231218	122800	166095310	9400	9400	9400	9400	0
543	20231218	122700	166095310	9400	9400	9400	9400	30
544	20231218	122600	165813310	9390	9390	9390	9390	50
545	20231218	122500	165343810	9400	9400	9400	9400	10
546	20231218	122400	165249810	9400	9400	9400	9400	14
547	20231218	122300	165118210	9400	9390	9400	9390	66
548	20231218	122200	164498310	9400	9400	9400	9400	10
549	20231218	122100	164404310	9390	9390	9390	9390	50
550	20231218	122000	163934810	9400	9400	9400	9400	30
551	20231218	121900	163652810	9410	9410	9410	9410	10
552	20231218	121800	163558710	9390	9400	9400	9390	58
553	20231218	121700	163014010	9390	9390	9390	9390	50
554	20231218	121600	162544510	9400	9400	9400	9400	30
555	20231218	121500	162262510	9390	9390	9390	9390	178
556	20231218	121400	160591090	9400	9400	9400	9400	12
557	20231218	121300	160478290	9410	9410	9410	9410	0
558	20231218	121200	160478290	9410	9410	9410	9410	30
559	20231218	121100	160195990	9410	9400	9410	9400	60
560	20231218	121000	159631890	9410	9410	9410	9410	0
561	20231218	120900	159631890	9410	9410	9410	9410	22
562	20231218	120800	159424870	9410	9400	9410	9400	60
563	20231218	120700	158860770	9410	9410	9410	9410	10
564	20231218	120600	158766670	9400	9400	9400	9400	50
565	20231218	120500	158296670	9400	9400	9400	9400	50
566	20231218	120400	157826670	9410	9410	9410	9410	0
567	20231218	120300	157826670	9410	9400	9410	9400	60
568	20231218	120200	157262570	9410	9400	9410	9400	60
569	20231218	120100	156698470	9400	9400	9400	9400	10
570	20231218	120000	156604470	9390	9400	9400	9390	60
571	20231218	115900	156040970	9400	9400	9400	9400	30
572	20231218	115800	155758970	9410	9410	9410	9410	0
573	20231218	115700	155758970	9410	9410	9410	9410	10
574	20231218	115600	155664870	9390	9390	9390	9390	50
575	20231218	115500	155195370	9390	9390	9390	9390	0
576	20231218	115400	155195370	9390	9390	9390	9390	50
577	20231218	115300	154725870	9400	9390	9400	9390	80
578	20231218	115200	153974370	9400	9390	9400	9390	30
579	20231218	115100	153692570	9390	9390	9390	9390	30
580	20231218	115000	153410870	9400	9400	9400	9400	10
581	20231218	114900	153316870	9380	9380	9380	9380	0
582	20231218	114800	153316870	9380	9380	9380	9380	155
583	20231218	114700	151862970	9380	9380	9380	9380	50
584	20231218	114600	151393970	9390	9390	9390	9390	30
585	20231218	114500	151112270	9390	9400	9400	9390	525
586	20231218	114400	146181610	9410	9400	9410	9400	60
587	20231218	114300	145617510	9390	9390	9390	9390	0
588	20231218	114200	145617510	9390	9390	9390	9390	67
589	20231218	114100	144988380	9390	9380	9390	9380	68
590	20231218	114000	144350360	9390	9390	9390	9390	0
591	20231218	113900	144350360	9390	9390	9390	9390	30
592	20231218	113800	144068660	9390	9380	9390	9380	60
593	20231218	113700	143505760	9390	9390	9390	9390	0
594	20231218	113600	143505760	9390	9410	9410	9390	35
595	20231218	113500	143176910	9390	9380	9390	9380	55
596	20231218	113400	142660960	9380	9380	9380	9380	0
597	20231218	113300	142660960	9380	9380	9380	9380	50
598	20231218	113200	142191960	9390	9380	9390	9380	60
599	20231218	113100	141629060	9390	9390	9390	9390	30
600	20231218	113000	141347360	9390	9390	9390	9390	5
601	20231218	112900	141300410	9380	9380	9380	9380	50
602	20231218	112800	140831410	9380	9400	9400	9380	1285
603	20231218	112700	128775760	9400	9400	9400	9400	40
604	20231218	112600	128399760	9390	9390	9390	9390	50
605	20231218	112500	127930260	9410	9400	9410	9400	8
606	20231218	112400	127855050	9400	9400	9400	9390	90
607	20231218	112300	127009550	9400	9400	9400	9400	3
608	20231218	112200	126981350	9410	9410	9410	9410	0
609	20231218	112100	126981350	9410	9420	9420	9410	40
610	20231218	112000	126604850	9400	9400	9400	9400	50
611	20231218	111900	126134850	9400	9400	9400	9400	0
612	20231218	111800	126134850	9400	9420	9420	9400	60
613	20231218	111700	125570650	9400	9400	9400	9400	50
614	20231218	111600	125100650	9410	9410	9410	9410	30
615	20231218	111500	124818350	9410	9410	9410	9410	20
616	20231218	111400	124630150	9420	9420	9420	9420	10
617	20231218	111300	124535950	9410	9410	9410	9410	0
618	20231218	111200	124535950	9410	9400	9410	9400	60
619	20231218	111100	123971850	9400	9400	9400	9400	50
620	20231218	111000	123501850	9410	9410	9410	9410	10
621	20231218	110900	123407750	9410	9410	9410	9410	30
622	20231218	110800	123125450	9400	9400	9400	9400	50
623	20231218	110700	122655450	9410	9410	9410	9410	0
624	20231218	110600	122655450	9410	9400	9410	9400	60
625	20231218	110500	122091350	9410	9400	9410	9400	80
626	20231218	110400	121339050	9400	9400	9400	9400	0
627	20231218	110300	121339050	9400	9410	9410	9400	60
628	20231218	110200	120774950	9410	9410	9410	9410	5
629	20231218	110100	120727900	9410	9410	9410	9410	29
630	20231218	110000	120455010	9400	9400	9400	9400	50
631	20231218	105900	119985010	9410	9410	9410	9410	21
632	20231218	105800	119787400	9410	9410	9410	9410	30
633	20231218	105700	119505100	9400	9410	9410	9400	60
634	20231218	105600	118941000	9410	9410	9410	9410	10
635	20231218	105500	118846900	9410	9410	9410	9410	0
636	20231218	105400	118846900	9410	9410	9410	9410	50
637	20231218	105300	118376400	9420	9400	9420	9400	60
638	20231218	105200	117812200	9400	9410	9410	9400	600
639	20231218	105100	112172100	9400	9400	9400	9400	50
640	20231218	105000	111702100	9410	9400	9410	9400	80
641	20231218	104900	110949800	9410	9410	9410	9410	0
642	20231218	104800	110949800	9410	9420	9420	9410	30
643	20231218	104700	110667400	9410	9420	9420	9410	40
644	20231218	104600	110290700	9430	9430	9430	9430	0
645	20231218	104500	110290700	9430	9430	9430	9430	10
646	20231218	104400	110196400	9450	9450	9450	9450	42
647	20231218	104300	109799500	9450	9450	9450	9450	50
648	20231218	104200	109327000	9450	9450	9450	9450	50
649	20231218	104100	108854500	9470	9450	9470	9450	205
650	20231218	104000	106915150	9450	9450	9450	9450	298
651	20231218	103900	104099050	9400	9410	9420	9400	61
652	20231218	103800	103525440	9410	9410	9410	9410	49
653	20231218	103700	103064350	9420	9410	9420	9410	17
654	20231218	103600	102904280	9420	9420	9420	9420	30
655	20231218	103500	102621680	9410	9410	9410	9410	60
656	20231218	103400	102057080	9410	9400	9410	9400	53
657	20231218	103300	101558780	9400	9400	9400	9400	17
658	20231218	103200	101398980	9400	9400	9400	9400	50
659	20231218	103100	100928980	9450	9410	9450	9410	117
660	20231218	103000	99825230	9410	9410	9410	9410	20
661	20231218	102900	99637030	9410	9410	9410	9410	41
662	20231218	102800	99251220	9400	9400	9400	9400	5
663	20231218	102700	99204220	9400	9400	9400	9400	45
664	20231218	102600	98781220	9390	9460	9460	9390	1450
665	20231218	102500	85107940	9470	9470	9470	9470	10
666	20231218	102400	85013240	9480	9480	9480	9480	20
667	20231218	102300	84823640	9480	9480	9480	9480	50
668	20231218	102200	84349640	9480	9480	9480	9480	0
669	20231218	102100	84349640	9480	9480	9480	9480	50
670	20231218	102000	83875640	9480	9480	9480	9480	50
671	20231218	101900	83401640	9480	9480	9480	9480	50
672	20231218	101800	82927640	9480	9480	9480	9480	50
673	20231218	101700	82453640	9480	9480	9480	9480	50
674	20231218	101600	81979640	9480	9480	9480	9480	100
675	20231218	101500	81031640	9480	9480	9480	9480	50
676	20231218	101400	80557640	9480	9480	9480	9480	50
677	20231218	101300	80083640	9480	9480	9480	9480	0
678	20231218	101200	80083640	9480	9480	9480	9480	50
679	20231218	101100	79609640	9480	9480	9480	9480	50
680	20231218	101000	79135640	9480	9480	9480	9480	0
681	20231218	100900	79135640	9480	9480	9480	9480	0
682	20231218	100800	79135640	9480	9480	9480	9480	0
683	20231218	100700	79135640	9480	9480	9480	9480	0
684	20231218	100600	79135640	9480	9480	9480	9480	0
685	20231218	100500	79135640	9480	9480	9480	9480	0
686	20231218	100400	79135640	9480	9480	9480	9480	0
687	20231218	100300	79135640	9480	9480	9480	9480	0
688	20231218	100200	79135640	9480	9480	9480	9480	0
689	20231218	100100	79135640	9480	9480	9480	9480	0
690	20231218	100000	79135640	9480	9480	9480	9480	0
691	20231218	095900	79135640	9480	9480	9480	9480	0
692	20231218	095800	79135640	9480	9480	9480	9480	0
693	20231218	095700	79135640	9480	9480	9480	9480	0
694	20231218	095600	79135640	9480	9480	9480	9480	0
695	20231218	095500	79135640	9480	9480	9480	9480	66
696	20231218	095400	78509960	9480	9480	9480	9480	0
697	20231218	095300	78509960	9480	9480	9480	9480	0
698	20231218	095200	78509960	9480	9480	9480	9480	0
699	20231218	095100	78509960	9480	9480	9480	9480	37
700	20231218	095000	78159200	9480	9480	9480	9480	143
701	20231218	094900	76803560	9480	9480	9480	9480	0
702	20231218	094800	76803560	9480	9480	9480	9480	59
703	20231218	094700	76244240	9480	9480	9480	9480	0
704	20231218	094600	76244240	9480	9480	9480	9480	55
705	20231218	094500	75722840	9480	9480	9480	9480	0
706	20231218	094400	75722840	9480	9480	9480	9480	906
707	20231218	094300	67133960	9480	9520	9520	9480	541
708	20231218	094200	62005240	9480	9480	9480	9480	565
709	20231218	094100	56649040	9480	9500	9500	9480	1000
710	20231218	094000	47163800	9500	9500	9500	9500	100
711	20231218	093900	46213800	9520	9500	9520	9500	300
712	20231218	093800	43362540	9500	9490	9500	9490	274
713	20231218	093700	40761650	9480	9480	9480	9480	403
714	20231218	093600	36941210	9450	9450	9450	9450	13
715	20231218	093500	36818360	9450	9450	9450	9450	10
716	20231218	093400	36723860	9450	9450	9450	9450	20
717	20231218	093300	36534860	9450	9450	9450	9450	0
718	20231218	093200	36534860	9450	9450	9450	9450	10
719	20231218	093100	36440360	9450	9450	9450	9450	10
720	20231218	093000	36345860	9440	9440	9440	9440	0
721	20231218	092900	36345860	9440	9440	9440	9440	16
722	20231218	092800	36194820	9450	9440	9450	9440	110
723	20231218	092700	35156020	9420	9420	9420	9420	0
724	20231218	092600	35156020	9420	9420	9420	9420	0
725	20231218	092500	35156020	9420	9430	9430	9420	28
726	20231218	092400	34892200	9410	9410	9410	9410	4
727	20231218	092300	34854560	9420	9420	9420	9420	0
728	20231218	092200	34854560	9420	9410	9420	9410	15
729	20231218	092100	34713360	9360	9360	9360	9360	0
730	20231218	092000	34713360	9360	9360	9360	9360	0
731	20231218	091900	34713360	9360	9360	9360	9360	0
732	20231218	091800	34713360	9360	9360	9360	9360	0
733	20231218	091700	34713360	9360	9410	9410	9360	310
734	20231218	091600	31811000	9370	9370	9370	9370	200
735	20231218	091500	29937000	9370	9380	9380	9370	248
736	20231218	091400	27612940	9370	9370	9370	9370	0
737	20231218	091300	27612940	9370	9370	9370	9370	0
738	20231218	091200	27612940	9370	9370	9370	9370	75
739	20231218	091100	26910190	9400	9400	9400	9400	20
740	20231218	091000	26722190	9380	9400	9400	9380	31
741	20231218	090900	26431190	9370	9370	9370	9370	0
742	20231218	090800	26431190	9370	9370	9370	9370	367
743	20231218	090700	22992400	9370	9370	9370	9370	60
744	20231218	090600	22430200	9370	9370	9370	9370	425
745	20231218	090500	18447950	9370	9410	9410	9370	369
746	20231218	090400	14987960	9370	9370	9370	9370	0
747	20231218	090300	14987960	9370	9370	9370	9360	75
748	20231218	090200	14285710	9370	9390	9390	9370	77
749	20231218	090100	13563680	9390	9360	9390	9350	691
750	20231218	090000	7088770	9360	9360	9370	9360	252