KissMeData/005680/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184500	371705450	8700	8700	8700	8700	1328
3	20231218	184400	371705450	8700	8700	8700	8700	0
4	20231218	184300	371705450	8700	8700	8700	8700	0
5	20231218	184200	371705450	8700	8700	8700	8700	0
6	20231218	184100	371705450	8700	8700	8700	8700	0
7	20231218	184000	371705450	8700	8700	8700	8700	0
8	20231218	183900	371705450	8700	8700	8700	8700	0
9	20231218	183800	371705450	8700	8700	8700	8700	0
10	20231218	183700	371705450	8700	8700	8700	8700	0
11	20231218	183600	371705450	8700	8700	8700	8700	0
12	20231218	183500	371705450	8700	8700	8700	8700	0
13	20231218	183400	371705450	8700	8700	8700	8700	0
14	20231218	183300	371705450	8700	8700	8700	8700	0
15	20231218	183200	371705450	8700	8700	8700	8700	0
16	20231218	183100	371705450	8700	8700	8700	8700	0
17	20231218	183000	371705450	8700	8700	8700	8700	0
18	20231218	182900	371705450	8700	8700	8700	8700	0
19	20231218	182800	371705450	8700	8700	8700	8700	0
20	20231218	182700	371705450	8700	8700	8700	8700	0
21	20231218	182600	371705450	8700	8700	8700	8700	0
22	20231218	182500	371705450	8700	8700	8700	8700	0
23	20231218	182400	371705450	8700	8700	8700	8700	0
24	20231218	182300	371705450	8700	8700	8700	8700	0
25	20231218	182200	371705450	8700	8700	8700	8700	0
26	20231218	182100	371705450	8700	8700	8700	8700	0
27	20231218	182000	371705450	8700	8700	8700	8700	0
28	20231218	181900	371705450	8700	8700	8700	8700	0
29	20231218	181800	371705450	8700	8700	8700	8700	0
30	20231218	181700	371705450	8700	8700	8700	8700	0
31	20231218	181600	371705450	8700	8700	8700	8700	0
32	20231218	181500	371705450	8700	8700	8700	8700	1328
33	20231218	181400	371705450	8700	8700	8700	8700	0
34	20231218	181300	371705450	8700	8700	8700	8700	0
35	20231218	181200	371705450	8700	8700	8700	8700	0
36	20231218	181100	371705450	8700	8700	8700	8700	0
37	20231218	181000	371705450	8700	8700	8700	8700	0
38	20231218	180900	371705450	8700	8700	8700	8700	0
39	20231218	180800	371705450	8700	8700	8700	8700	0
40	20231218	180700	371705450	8700	8700	8700	8700	0
41	20231218	180600	371705450	8700	8700	8700	8700	0
42	20231218	180500	371705450	8700	8700	8700	8700	0
43	20231218	180400	371705450	8700	8700	8700	8700	0
44	20231218	180300	371705450	8700	8700	8700	8700	0
45	20231218	180200	371705450	8700	8700	8700	8700	0
46	20231218	180100	371705450	8700	8700	8700	8700	0
47	20231218	180000	371705450	8700	8700	8700	8700	0
48	20231218	175900	371705450	8700	8700	8700	8700	0
49	20231218	175800	371705450	8700	8700	8700	8700	0
50	20231218	175700	371705450	8700	8700	8700	8700	0
51	20231218	175600	371705450	8700	8700	8700	8700	0
52	20231218	175500	371705450	8700	8700	8700	8700	0
53	20231218	175400	371705450	8700	8700	8700	8700	0
54	20231218	175300	371705450	8700	8700	8700	8700	0
55	20231218	175200	371705450	8700	8700	8700	8700	0
56	20231218	175100	371705450	8700	8700	8700	8700	0
57	20231218	175000	371705450	8700	8700	8700	8700	0
58	20231218	174900	371705450	8700	8700	8700	8700	0
59	20231218	174800	371705450	8700	8700	8700	8700	0
60	20231218	174700	371705450	8700	8700	8700	8700	0
61	20231218	174600	371705450	8700	8700	8700	8700	0
62	20231218	174500	371705450	8700	8700	8700	8700	1328
63	20231218	174400	371705450	8700	8700	8700	8700	0
64	20231218	174300	371705450	8700	8700	8700	8700	0
65	20231218	174200	371705450	8700	8700	8700	8700	0
66	20231218	174100	371705450	8700	8700	8700	8700	0
67	20231218	174000	371705450	8700	8700	8700	8700	0
68	20231218	173900	371705450	8700	8700	8700	8700	0
69	20231218	173800	371705450	8700	8700	8700	8700	0
70	20231218	173700	371705450	8700	8700	8700	8700	0
71	20231218	173600	371705450	8700	8700	8700	8700	0
72	20231218	173500	371705450	8700	8700	8700	8700	0
73	20231218	173400	371705450	8700	8700	8700	8700	0
74	20231218	173300	371705450	8700	8700	8700	8700	0
75	20231218	173200	371705450	8700	8700	8700	8700	0
76	20231218	173100	371705450	8700	8700	8700	8700	0
77	20231218	173000	371705450	8700	8700	8700	8700	0
78	20231218	172900	371705450	8700	8700	8700	8700	0
79	20231218	172800	371705450	8700	8700	8700	8700	0
80	20231218	172700	371705450	8700	8700	8700	8700	0
81	20231218	172600	371705450	8700	8700	8700	8700	0
82	20231218	172500	371705450	8700	8700	8700	8700	0
83	20231218	172400	371705450	8700	8700	8700	8700	0
84	20231218	172300	371705450	8700	8700	8700	8700	0
85	20231218	172200	371705450	8700	8700	8700	8700	0
86	20231218	172100	371705450	8700	8700	8700	8700	0
87	20231218	172000	371705450	8700	8700	8700	8700	0
88	20231218	171900	371705450	8700	8700	8700	8700	0
89	20231218	171800	371705450	8700	8700	8700	8700	0
90	20231218	171700	371705450	8700	8700	8700	8700	0
91	20231218	171600	371705450	8700	8700	8700	8700	0
92	20231218	171500	371705450	8700	8700	8700	8700	1328
93	20231218	171400	371705450	8700	8700	8700	8700	0
94	20231218	171300	371705450	8700	8700	8700	8700	0
95	20231218	171200	371705450	8700	8700	8700	8700	0
96	20231218	171100	371705450	8700	8700	8700	8700	0
97	20231218	171000	371705450	8700	8700	8700	8700	0
98	20231218	170900	371705450	8700	8700	8700	8700	0
99	20231218	170800	371705450	8700	8700	8700	8700	0
100	20231218	170700	371705450	8700	8700	8700	8700	0
101	20231218	170600	371705450	8700	8700	8700	8700	0
102	20231218	170500	371705450	8700	8700	8700	8700	0
103	20231218	170400	371705450	8700	8700	8700	8700	0
104	20231218	170300	371705450	8700	8700	8700	8700	0
105	20231218	170200	371705450	8700	8700	8700	8700	0
106	20231218	170100	371705450	8700	8700	8700	8700	0
107	20231218	170000	371705450	8700	8700	8700	8700	0
108	20231218	165900	371705450	8700	8700	8700	8700	0
109	20231218	165800	371705450	8700	8700	8700	8700	0
110	20231218	165700	371705450	8700	8700	8700	8700	0
111	20231218	165600	371705450	8700	8700	8700	8700	0
112	20231218	165500	371705450	8700	8700	8700	8700	0
113	20231218	165400	371705450	8700	8700	8700	8700	0
114	20231218	165300	371705450	8700	8700	8700	8700	0
115	20231218	165200	371705450	8700	8700	8700	8700	0
116	20231218	165100	371705450	8700	8700	8700	8700	0
117	20231218	165000	371705450	8700	8700	8700	8700	0
118	20231218	164900	371705450	8700	8700	8700	8700	0
119	20231218	164800	371705450	8700	8700	8700	8700	0
120	20231218	164700	371705450	8700	8700	8700	8700	0
121	20231218	164600	371705450	8700	8700	8700	8700	0
122	20231218	164500	371705450	8700	8700	8700	8700	1328
123	20231218	164400	371705450	8700	8700	8700	8700	0
124	20231218	164300	371705450	8700	8700	8700	8700	0
125	20231218	164200	371705450	8700	8700	8700	8700	0
126	20231218	164100	371705450	8700	8700	8700	8700	0
127	20231218	164000	371705450	8700	8700	8700	8700	0
128	20231218	163900	371705450	8700	8700	8700	8700	0
129	20231218	163800	371705450	8700	8700	8700	8700	0
130	20231218	163700	371705450	8700	8700	8700	8700	0
131	20231218	163600	371705450	8700	8700	8700	8700	0
132	20231218	163500	371705450	8700	8700	8700	8700	0
133	20231218	163400	371705450	8700	8700	8700	8700	0
134	20231218	163300	371705450	8700	8700	8700	8700	0
135	20231218	163200	371705450	8700	8700	8700	8700	0
136	20231218	163100	371705450	8700	8700	8700	8700	0
137	20231218	163000	371705450	8700	8700	8700	8700	0
138	20231218	162900	371705450	8700	8700	8700	8700	0
139	20231218	162800	371705450	8700	8700	8700	8700	0
140	20231218	162700	371705450	8700	8700	8700	8700	0
141	20231218	162600	371705450	8700	8700	8700	8700	0
142	20231218	162500	371705450	8700	8700	8700	8700	0
143	20231218	162400	371705450	8700	8700	8700	8700	0
144	20231218	162300	371705450	8700	8700	8700	8700	0
145	20231218	162200	371705450	8700	8700	8700	8700	0
146	20231218	162100	371705450	8700	8700	8700	8700	0
147	20231218	162000	371705450	8700	8700	8700	8700	0
148	20231218	161900	371705450	8700	8700	8700	8700	0
149	20231218	161800	371705450	8700	8700	8700	8700	0
150	20231218	161700	371705450	8700	8700	8700	8700	0
151	20231218	161600	371705450	8700	8700	8700	8700	0
152	20231218	161500	371705450	8700	8700	8700	8700	1328
153	20231218	161400	371705450	8700	8700	8700	8700	0
154	20231218	161300	371705450	8700	8700	8700	8700	0
155	20231218	161200	371705450	8700	8700	8700	8700	0
156	20231218	161100	371705450	8700	8700	8700	8700	0
157	20231218	161000	371705450	8700	8700	8700	8700	0
158	20231218	160900	371705450	8700	8700	8700	8700	0
159	20231218	160800	371705450	8700	8700	8700	8700	0
160	20231218	160700	371705450	8700	8700	8700	8700	0
161	20231218	160600	371705450	8700	8700	8700	8700	0
162	20231218	160500	371705450	8700	8700	8700	8700	0
163	20231218	160400	371705450	8700	8700	8700	8700	0
164	20231218	160300	371705450	8700	8700	8700	8700	0
165	20231218	160200	371705450	8700	8700	8700	8700	0
166	20231218	160100	371705450	8700	8700	8700	8700	0
167	20231218	160000	371705450	8700	8700	8700	8700	0
168	20231218	155900	371705450	8700	8700	8700	8700	0
169	20231218	155800	371705450	8700	8700	8700	8700	0
170	20231218	155700	371705450	8700	8700	8700	8700	0
171	20231218	155600	371705450	8700	8700	8700	8700	0
172	20231218	155500	371705450	8700	8700	8700	8700	0
173	20231218	155400	371705450	8700	8700	8700	8700	0
174	20231218	155300	371705450	8700	8700	8700	8700	0
175	20231218	155200	371705450	8700	8700	8700	8700	0
176	20231218	155100	371705450	8700	8700	8700	8700	0
177	20231218	155000	371705450	8700	8700	8700	8700	0
178	20231218	154900	371705450	8700	8700	8700	8700	0
179	20231218	154800	371705450	8700	8700	8700	8700	0
180	20231218	154700	371705450	8700	8700	8700	8700	0
181	20231218	154600	371705450	8700	8700	8700	8700	0
182	20231218	154500	371705450	8700	8700	8700	8700	1328
183	20231218	154400	371705450	8700	8700	8700	8700	0
184	20231218	154300	371705450	8700	8700	8700	8700	0
185	20231218	154200	371705450	8700	8700	8700	8700	0
186	20231218	154100	371705450	8700	8700	8700	8700	0
187	20231218	154000	371705450	8700	8700	8700	8700	0
188	20231218	153900	371705450	8700	8700	8700	8700	0
189	20231218	153800	371705450	8700	8700	8700	8700	0
190	20231218	153700	371705450	8700	8700	8700	8700	0
191	20231218	153600	371705450	8700	8700	8700	8700	0
192	20231218	153500	371705450	8700	8700	8700	8700	0
193	20231218	153400	371705450	8700	8700	8700	8700	0
194	20231218	153300	371705450	8700	8700	8700	8700	0
195	20231218	153200	371705450	8700	8700	8700	8700	0
196	20231218	153100	371705450	8700	8700	8700	8700	0
197	20231218	153000	371705450	8700	8700	8700	8700	1328
198	20231218	152900	360151850	8680	8680	8680	8680	0
199	20231218	152800	360151850	8680	8680	8680	8680	0
200	20231218	152700	360151850	8680	8680	8680	8680	0
201	20231218	152600	360151850	8680	8680	8680	8680	0
202	20231218	152500	360151850	8680	8680	8680	8680	0
203	20231218	152400	360151850	8680	8680	8680	8680	0
204	20231218	152300	360151850	8680	8680	8680	8680	0
205	20231218	152200	360151850	8680	8680	8680	8680	0
206	20231218	152100	360151850	8680	8680	8680	8680	0
207	20231218	152000	360151850	8680	8680	8680	8680	0
208	20231218	151900	360151850	8680	8670	8680	8670	1598
209	20231218	151800	346294880	8670	8670	8680	8670	129
210	20231218	151700	345176280	8670	8670	8670	8670	55
211	20231218	151600	344699430	8680	8680	8680	8680	300
212	20231218	151500	342095430	8680	8680	8680	8670	211
213	20231218	151400	340264060	8680	8680	8680	8680	4
214	20231218	151300	340229340	8670	8680	8680	8670	10
215	20231218	151200	340142620	8680	8680	8680	8680	1
216	20231218	151100	340133940	8680	8680	8680	8680	1271
217	20231218	151000	329101660	8680	8680	8680	8680	8
218	20231218	150900	329032220	8680	8680	8680	8680	0
219	20231218	150800	329032220	8680	8680	8680	8680	7
220	20231218	150700	328971460	8700	8700	8700	8700	0
221	20231218	150600	328971460	8700	8700	8700	8700	1
222	20231218	150500	328962760	8690	8690	8690	8690	9
223	20231218	150400	328884550	8680	8680	8680	8680	7
224	20231218	150300	328823790	8690	8690	8690	8690	27
225	20231218	150200	328589160	8700	8700	8700	8700	0
226	20231218	150100	328589160	8700	8700	8700	8700	163
227	20231218	150000	327171060	8710	8700	8710	8700	466
228	20231218	145900	323112260	8710	8710	8710	8710	1
229	20231218	145800	323103550	8700	8700	8700	8700	3
230	20231218	145700	323077450	8710	8700	8710	8700	14
231	20231218	145600	322955630	8700	8700	8700	8700	0
232	20231218	145500	322955630	8700	8700	8700	8700	52
233	20231218	145400	322503230	8690	8690	8690	8690	17
234	20231218	145300	322355500	8700	8700	8700	8700	751
235	20231218	145200	315821800	8700	8700	8700	8700	8
236	20231218	145100	315752200	8710	8710	8710	8700	1205
237	20231218	145000	305267280	8710	8710	8710	8710	7
238	20231218	144900	305206310	8710	8710	8710	8710	0
239	20231218	144800	305206310	8710	8710	8710	8710	5
240	20231218	144700	305162760	8710	8710	8710	8710	7
241	20231218	144600	305101790	8710	8710	8710	8710	0
242	20231218	144500	305101790	8710	8710	8710	8710	8
243	20231218	144400	305032110	8710	8710	8710	8710	0
244	20231218	144300	305032110	8710	8710	8710	8710	13
245	20231218	144200	304918880	8710	8720	8720	8710	8
246	20231218	144100	304849190	8710	8710	8710	8710	0
247	20231218	144000	304849190	8710	8710	8710	8710	10
248	20231218	143900	304762090	8710	8710	8710	8710	0
249	20231218	143800	304762090	8710	8710	8710	8710	3
250	20231218	143700	304735960	8710	8710	8710	8710	7
251	20231218	143600	304674990	8710	8710	8710	8710	0
252	20231218	143500	304674990	8710	8710	8710	8710	8
253	20231218	143400	304605310	8700	8700	8700	8700	0
254	20231218	143300	304605310	8700	8700	8700	8700	4
255	20231218	143200	304570510	8710	8710	8710	8710	0
256	20231218	143100	304570510	8710	8710	8710	8710	10
257	20231218	143000	304483410	8700	8700	8700	8700	48
258	20231218	142900	304065810	8700	8700	8700	8700	20
259	20231218	142800	303891810	8700	8700	8700	8700	28
260	20231218	142700	303648210	8710	8700	8710	8700	44
261	20231218	142600	303265370	8700	8700	8700	8700	30
262	20231218	142500	303004370	8700	8700	8700	8700	40
263	20231218	142400	302656370	8700	8700	8700	8700	80
264	20231218	142300	301960370	8700	8700	8700	8700	46
265	20231218	142200	301560170	8700	8700	8710	8700	51
266	20231218	142100	301116450	8710	8710	8710	8710	0
267	20231218	142000	301116450	8710	8710	8710	8710	3
268	20231218	141900	301090320	8700	8700	8710	8700	47
269	20231218	141800	300681400	8700	8700	8700	8700	42
270	20231218	141700	300316000	8700	8700	8700	8700	231
271	20231218	141600	298306300	8700	8670	8700	8670	530
272	20231218	141500	293699320	8670	8670	8670	8670	46
273	20231218	141400	293300500	8670	8670	8670	8670	20
274	20231218	141300	293127100	8670	8670	8670	8670	44
275	20231218	141200	292745620	8670	8670	8670	8670	48
276	20231218	141100	292329460	8670	8670	8670	8670	24
277	20231218	141000	292121380	8670	8670	8670	8670	66
278	20231218	140900	291549160	8670	8670	8670	8670	70
279	20231218	140800	290942260	8670	8680	8680	8670	17
280	20231218	140700	290794770	8680	8680	8680	8680	4
281	20231218	140600	290760050	8680	8670	8680	8670	66
282	20231218	140500	290187770	8670	8670	8670	8670	64
283	20231218	140400	289632890	8680	8670	8680	8670	53
284	20231218	140300	289173050	8670	8670	8680	8670	147
285	20231218	140200	287897560	8670	8680	8680	8670	298
286	20231218	140100	285311450	8680	8680	8680	8680	68
287	20231218	140000	284721210	8680	8680	8680	8680	27
288	20231218	135900	284486850	8690	8680	8690	8680	23
289	20231218	135800	284287180	8680	8680	8680	8680	48
290	20231218	135700	283870540	8680	8680	8680	8680	46
291	20231218	135600	283471260	8680	8680	8680	8680	20
292	20231218	135500	283297660	8680	8680	8680	8680	55
293	20231218	135400	282820260	8680	8680	8680	8680	40
294	20231218	135300	282473060	8680	8680	8680	8680	24
295	20231218	135200	282264740	8680	8680	8690	8680	54
296	20231218	135100	281795970	8680	8680	8680	8680	40
297	20231218	135000	281448770	8680	8680	8680	8680	28
298	20231218	134900	281205730	8680	8680	8680	8680	40
299	20231218	134800	280858530	8680	8680	8680	8680	49
300	20231218	134700	280433210	8680	8680	8680	8680	41
301	20231218	134600	280077330	8680	8680	8680	8680	71
302	20231218	134500	279461050	8690	8690	8690	8690	0
303	20231218	134400	279461050	8690	8680	8690	8680	55
304	20231218	134300	278983300	8680	8680	8680	8680	49
305	20231218	134200	278557980	8680	8680	8680	8680	40
306	20231218	134100	278210780	8680	8680	8680	8680	147
307	20231218	134000	276934820	8680	8680	8680	8680	60
308	20231218	133900	276414020	8680	8680	8680	8680	25
309	20231218	133800	276197020	8690	8680	8690	8680	222
310	20231218	133700	274268060	8690	8680	8690	8680	138
311	20231218	133600	273069220	8680	8680	8680	8680	40
312	20231218	133500	272722020	8680	8680	8680	8680	48
313	20231218	133400	272305380	8680	8680	8680	8680	20
314	20231218	133300	272131780	8680	8680	8680	8680	45
315	20231218	133200	271741180	8680	8680	8680	8680	48
316	20231218	133100	271324540	8680	8680	8680	8680	40
317	20231218	133000	270977340	8680	8680	8680	8680	6
318	20231218	132900	270925260	8680	8680	8680	8680	0
319	20231218	132800	270925260	8680	8680	8680	8680	5
320	20231218	132700	270881860	8680	8690	8690	8680	131
321	20231218	132600	269743740	8690	8690	8690	8690	309
322	20231218	132500	267058530	8680	8680	8680	8680	8
323	20231218	132400	266989090	8680	8680	8680	8680	0
324	20231218	132300	266989090	8680	8680	8680	8680	6
325	20231218	132200	266937010	8680	8680	8680	8680	8
326	20231218	132100	266867570	8680	8680	8680	8680	0
327	20231218	132000	266867570	8680	8680	8680	8680	87
328	20231218	131900	266112410	8680	8680	8680	8680	0
329	20231218	131800	266112410	8680	8680	8680	8680	5
330	20231218	131700	266069010	8680	8680	8680	8680	7
331	20231218	131600	266008250	8680	8680	8680	8680	0
332	20231218	131500	266008250	8680	8680	8680	8680	7
333	20231218	131400	265947490	8680	8680	8680	8680	0
334	20231218	131300	265947490	8680	8680	8680	8680	6
335	20231218	131200	265895410	8680	8680	8680	8680	7
336	20231218	131100	265834650	8680	8680	8680	8680	0
337	20231218	131000	265834650	8680	8680	8680	8680	18
338	20231218	130900	265678410	8680	8680	8680	8680	0
339	20231218	130800	265678410	8680	8680	8680	8680	4
340	20231218	130700	265643690	8680	8680	8680	8680	7
341	20231218	130600	265582930	8680	8680	8680	8680	0
342	20231218	130500	265582930	8680	8680	8680	8680	8
343	20231218	130400	265513490	8680	8680	8680	8680	0
344	20231218	130300	265513490	8680	8680	8680	8680	7
345	20231218	130200	265452730	8690	8690	8690	8690	11
346	20231218	130100	265357140	8680	8680	8680	8680	0
347	20231218	130000	265357140	8680	8680	8680	8680	7
348	20231218	125900	265296380	8680	8680	8680	8680	0
349	20231218	125800	265296380	8680	8680	8680	8680	4
350	20231218	125700	265261660	8680	8680	8680	8680	7
351	20231218	125600	265200900	8680	8680	8680	8680	0
352	20231218	125500	265200900	8680	8680	8680	8680	7
353	20231218	125400	265140140	8680	8680	8680	8680	0
354	20231218	125300	265140140	8680	8690	8690	8680	104
355	20231218	125200	264237410	8680	8680	8680	8680	18
356	20231218	125100	264081170	8680	8680	8680	8680	29
357	20231218	125000	263829450	8680	8680	8680	8680	8
358	20231218	124900	263760010	8680	8680	8680	8680	0
359	20231218	124800	263760010	8680	8680	8680	8680	5
360	20231218	124700	263716610	8680	8680	8680	8680	8
361	20231218	124600	263647170	8680	8680	8680	8680	0
362	20231218	124500	263647170	8680	8680	8680	8680	6
363	20231218	124400	263595090	8680	8680	8680	8680	0
364	20231218	124300	263595090	8680	8680	8680	8680	3
365	20231218	124200	263569050	8680	8680	8680	8680	8
366	20231218	124100	263499610	8700	8700	8700	8700	60
367	20231218	124000	262977610	8680	8680	8680	8680	7
368	20231218	123900	262916850	8680	8680	8680	8680	0
369	20231218	123800	262916850	8680	8680	8680	8680	4
370	20231218	123700	262882130	8680	8680	8680	8680	8
371	20231218	123600	262812690	8680	8680	8680	8680	0
372	20231218	123500	262812690	8680	8680	8680	8680	4
373	20231218	123400	262777970	8690	8690	8690	8690	0
374	20231218	123300	262777970	8690	8680	8690	8680	101
375	20231218	123200	261900290	8680	8680	8680	8680	8
376	20231218	123100	261830850	8680	8680	8680	8680	1
377	20231218	123000	261822170	8680	8680	8680	8680	7
378	20231218	122900	261761410	8680	8680	8680	8680	0
379	20231218	122800	261761410	8680	8680	8680	8680	4
380	20231218	122700	261726690	8680	8680	8680	8680	18
381	20231218	122600	261570450	8680	8680	8680	8680	0
382	20231218	122500	261570450	8680	8680	8680	8680	7
383	20231218	122400	261509690	8680	8680	8680	8680	0
384	20231218	122300	261509690	8680	8680	8680	8680	4
385	20231218	122200	261474970	8680	8680	8680	8680	7
386	20231218	122100	261414210	8680	8680	8680	8680	0
387	20231218	122000	261414210	8680	8680	8680	8680	8
388	20231218	121900	261344770	8680	8680	8680	8680	0
389	20231218	121800	261344770	8680	8680	8680	8680	2
390	20231218	121700	261327410	8680	8680	8680	8680	8
391	20231218	121600	261257970	8680	8680	8680	8680	0
392	20231218	121500	261257970	8680	8680	8680	8680	8
393	20231218	121400	261188530	8680	8680	8680	8680	0
394	20231218	121300	261188530	8680	8680	8680	8680	3
395	20231218	121200	261162490	8680	8690	8690	8680	130
396	20231218	121100	260032820	8690	8690	8690	8690	0
397	20231218	121000	260032820	8690	8690	8690	8690	17
398	20231218	120900	259885090	8690	8690	8690	8690	0
399	20231218	120800	259885090	8690	8690	8690	8690	4
400	20231218	120700	259850330	8690	8690	8690	8690	13
401	20231218	120600	259737360	8690	8690	8690	8690	0
402	20231218	120500	259737360	8690	8690	8690	8690	18
403	20231218	120400	259580940	8690	8690	8690	8690	0
404	20231218	120300	259580940	8690	8690	8690	8690	36
405	20231218	120200	259268100	8690	8690	8690	8690	0
406	20231218	120100	259268100	8690	8690	8690	8690	3
407	20231218	120000	259242030	8690	8700	8700	8690	4
408	20231218	115900	259207260	8700	8690	8700	8690	300
409	20231218	115800	256599090	8680	8680	8680	8680	52
410	20231218	115700	256147730	8680	8680	8680	8680	40
411	20231218	115600	255800530	8680	8680	8680	8680	0
412	20231218	115500	255800530	8680	8680	8680	8680	6
413	20231218	115400	255748450	8680	8680	8680	8680	0
414	20231218	115300	255748450	8680	8680	8680	8680	10
415	20231218	115200	255661650	8680	8680	8680	8680	0
416	20231218	115100	255661650	8680	8680	8680	8680	3
417	20231218	115000	255635610	8680	8690	8700	8680	64
418	20231218	114900	255078920	8690	8680	8690	8680	2
419	20231218	114800	255061550	8680	8690	8690	8680	61
420	20231218	114700	254531470	8680	8680	8680	8680	0
421	20231218	114600	254531470	8680	8680	8680	8680	8
422	20231218	114500	254462030	8680	8680	8680	8680	0
423	20231218	114400	254462030	8680	8680	8690	8680	66
424	20231218	114300	253888550	8680	8680	8680	8680	7
425	20231218	114200	253827790	8680	8680	8680	8680	0
426	20231218	114100	253827790	8680	8680	8680	8680	51
427	20231218	114000	253385110	8680	8690	8690	8680	64
428	20231218	113900	252828990	8690	8690	8690	8690	1
429	20231218	113800	252820300	8690	8690	8690	8690	0
430	20231218	113700	252820300	8690	8690	8690	8690	1
431	20231218	113600	252811610	8690	8690	8690	8690	12
432	20231218	113500	252707330	8680	8680	8680	8680	0
433	20231218	113400	252707330	8680	8680	8680	8680	0
434	20231218	113300	252707330	8680	8680	8680	8680	0
435	20231218	113200	252707330	8680	8680	8680	8680	0
436	20231218	113100	252707330	8680	8680	8680	8680	4
437	20231218	113000	252672610	8670	8690	8690	8670	1300
438	20231218	112900	241393840	8690	8690	8690	8690	0
439	20231218	112800	241393840	8690	8690	8690	8690	0
440	20231218	112700	241393840	8690	8700	8700	8690	54
441	20231218	112600	240924570	8690	8690	8690	8690	0
442	20231218	112500	240924570	8690	8690	8690	8690	0
443	20231218	112400	240924570	8690	8690	8690	8690	0
444	20231218	112300	240924570	8690	8690	8690	8690	0
445	20231218	112200	240924570	8690	8690	8690	8690	0
446	20231218	112100	240924570	8690	8690	8690	8690	0
447	20231218	112000	240924570	8690	8690	8690	8690	0
448	20231218	111900	240924570	8690	8690	8690	8690	0
449	20231218	111800	240924570	8690	8690	8690	8690	0
450	20231218	111700	240924570	8690	8690	8690	8690	0
451	20231218	111600	240924570	8690	8690	8690	8690	1
452	20231218	111500	240915880	8690	8690	8690	8690	101
453	20231218	111400	240038190	8690	8690	8690	8690	0
454	20231218	111300	240038190	8690	8690	8690	8690	425
455	20231218	111200	236344940	8680	8680	8680	8680	21
456	20231218	111100	236162660	8680	8680	8680	8680	22
457	20231218	111000	235971700	8680	8680	8680	8680	25
458	20231218	110900	235754700	8680	8680	8680	8680	1013
459	20231218	110800	226961860	8680	8680	8680	8680	100
460	20231218	110700	226093860	8690	8680	8690	8680	13
461	20231218	110600	225981010	8690	8690	8690	8690	0
462	20231218	110500	225981010	8690	8690	8690	8690	100
463	20231218	110400	225112010	8700	8700	8700	8700	0
464	20231218	110300	225112010	8700	8700	8700	8700	1
465	20231218	110200	225103310	8690	8690	8690	8690	0
466	20231218	110100	225103310	8690	8690	8690	8690	0
467	20231218	110000	225103310	8690	8700	8700	8690	138
468	20231218	105900	223903920	8700	8700	8700	8700	0
469	20231218	105800	223903920	8700	8700	8700	8700	0
470	20231218	105700	223903920	8700	8700	8700	8700	0
471	20231218	105600	223903920	8700	8700	8700	8700	13
472	20231218	105500	223790820	8690	8690	8690	8690	0
473	20231218	105400	223790820	8690	8700	8700	8690	285
474	20231218	105300	221312680	8710	8710	8710	8710	0
475	20231218	105200	221312680	8710	8700	8710	8700	47
476	20231218	105100	220903770	8700	8700	8700	8700	0
477	20231218	105000	220903770	8700	8700	8700	8700	1
478	20231218	104900	220895070	8700	8700	8700	8700	0
479	20231218	104800	220895070	8700	8700	8700	8700	3
480	20231218	104700	220868970	8700	8700	8700	8700	0
481	20231218	104600	220868970	8700	8700	8700	8700	0
482	20231218	104500	220868970	8700	8700	8700	8700	0
483	20231218	104400	220868970	8700	8700	8700	8700	100
484	20231218	104300	219998970	8710	8710	8710	8710	13
485	20231218	104200	219885740	8720	8720	8720	8720	0
486	20231218	104100	219885740	8720	8720	8720	8720	0
487	20231218	104000	219885740	8720	8720	8720	8720	1
488	20231218	103900	219877020	8710	8710	8710	8710	8
489	20231218	103800	219807340	8710	8710	8710	8710	25
490	20231218	103700	219589590	8710	8710	8710	8710	25
491	20231218	103600	219371840	8740	8740	8740	8740	0
492	20231218	103500	219371840	8740	8700	8740	8700	500
493	20231218	103400	215001880	8750	8750	8750	8750	0
494	20231218	103300	215001880	8750	8730	8770	8710	3041
495	20231218	103200	188466830	8730	8670	8730	8670	94
496	20231218	103100	187651780	8660	8660	8660	8660	0
497	20231218	103000	187651780	8660	8660	8660	8660	109
498	20231218	102900	186707840	8670	8670	8670	8670	0
499	20231218	102800	186707840	8670	8670	8670	8670	0
500	20231218	102700	186707840	8670	8670	8670	8670	0
501	20231218	102600	186707840	8670	8650	8670	8630	2096
502	20231218	102500	168586970	8660	8660	8660	8660	2
503	20231218	102400	168569650	8650	8650	8650	8650	0
504	20231218	102300	168569650	8650	8660	8660	8650	457
505	20231218	102200	164613410	8660	8660	8660	8660	0
506	20231218	102100	164613410	8660	8660	8660	8660	26
507	20231218	102000	164388250	8650	8650	8650	8650	0
508	20231218	101900	164388250	8650	8670	8670	8650	44
509	20231218	101800	164007460	8670	8670	8670	8650	52
510	20231218	101700	163557590	8650	8650	8650	8650	0
511	20231218	101600	163557590	8650	8660	8660	8650	211
512	20231218	101500	161730580	8660	8660	8660	8660	0
513	20231218	101400	161730580	8660	8660	8660	8660	0
514	20231218	101300	161730580	8660	8670	8670	8660	384
515	20231218	101200	158404140	8660	8660	8660	8660	0
516	20231218	101100	158404140	8660	8660	8660	8650	117
517	20231218	101000	157390930	8670	8670	8670	8670	1
518	20231218	100900	157382260	8660	8660	8660	8660	1001
519	20231218	100800	148713600	8670	8670	8670	8670	1
520	20231218	100700	148704930	8660	8680	8680	8660	1235
521	20231218	100600	138002310	8690	8680	8690	8680	30
522	20231218	100500	137741900	8680	8720	8720	8680	124
523	20231218	100400	136664750	8730	8720	8730	8720	34
524	20231218	100300	136368170	8720	8700	8720	8700	88
525	20231218	100200	135601130	8700	8690	8700	8690	100
526	20231218	100100	134731690	8690	8680	8690	8680	101
527	20231218	100000	133855000	8680	8680	8680	8680	1
528	20231218	095900	133846320	8680	8680	8680	8680	54
529	20231218	095800	133377600	8670	8670	8670	8670	1
530	20231218	095700	133368930	8680	8680	8680	8680	0
531	20231218	095600	133368930	8680	8690	8690	8670	866
532	20231218	095500	125855910	8690	8680	8690	8680	583
533	20231218	095400	120795440	8680	8680	8680	8680	0
534	20231218	095300	120795440	8680	8680	8680	8680	2
535	20231218	095200	120778080	8680	8680	8680	8680	0
536	20231218	095100	120778080	8680	8680	8680	8680	0
537	20231218	095000	120778080	8680	8680	8680	8680	0
538	20231218	094900	120778080	8680	8680	8680	8680	0
539	20231218	094800	120778080	8680	8680	8680	8680	3
540	20231218	094700	120752040	8680	8680	8680	8680	17
541	20231218	094600	120604480	8680	8690	8690	8680	383
542	20231218	094500	117279040	8690	8690	8690	8690	0
543	20231218	094400	117279040	8690	8690	8690	8690	302
544	20231218	094300	114654660	8690	8690	8690	8690	227
545	20231218	094200	112682030	8690	8710	8710	8690	1400
546	20231218	094100	100502480	8710	8710	8710	8710	465
547	20231218	094000	96452330	8700	8700	8700	8700	150
548	20231218	093900	95147330	8710	8710	8710	8710	200
549	20231218	093800	93405330	8730	8730	8730	8730	0
550	20231218	093700	93405330	8730	8730	8730	8730	0
551	20231218	093600	93405330	8730	8730	8730	8730	20
552	20231218	093500	93230730	8730	8720	8730	8720	100
553	20231218	093400	92358620	8700	8710	8710	8700	110
554	20231218	093300	91401610	8730	8720	8730	8720	61
555	20231218	093200	90869620	8700	8700	8700	8690	1071
556	20231218	093100	81552570	8680	8690	8690	8680	788
557	20231218	093000	74709220	8680	8680	8680	8680	183
558	20231218	092900	73120780	8680	8680	8680	8680	574
559	20231218	092800	68138460	8670	8670	8680	8670	456
560	20231218	092700	64184020	8680	8680	8680	8680	20
561	20231218	092600	64010420	8690	8690	8690	8690	0
562	20231218	092500	64010420	8690	8690	8690	8690	1
563	20231218	092400	64001730	8690	8690	8690	8690	0
564	20231218	092300	64001730	8690	8690	8690	8690	0
565	20231218	092200	64001730	8690	8680	8690	8680	11
566	20231218	092100	63906150	8660	8670	8670	8660	48
567	20231218	092000	63490460	8690	8690	8690	8690	0
568	20231218	091900	63490460	8690	8670	8690	8660	766
569	20231218	091800	56854820	8660	8670	8670	8660	449
570	20231218	091700	52966450	8660	8660	8660	8660	0
571	20231218	091600	52966450	8660	8660	8670	8660	735
572	20231218	091500	46598850	8670	8680	8680	8670	286
573	20231218	091400	44118440	8700	8680	8700	8680	116
574	20231218	091300	43111240	8680	8700	8700	8680	142
575	20231218	091200	41877470	8700	8700	8700	8700	10
576	20231218	091100	41790470	8700	8710	8710	8700	426
577	20231218	091000	38084250	8710	8700	8710	8700	130
578	20231218	090900	36953070	8710	8710	8710	8710	4
579	20231218	090800	36918230	8730	8730	8730	8730	0
580	20231218	090700	36918230	8730	8730	8730	8730	1
581	20231218	090600	36909500	8680	8680	8680	8680	161
582	20231218	090500	35512020	8700	8690	8700	8680	790
583	20231218	090400	28641700	8700	8710	8710	8690	975
584	20231218	090300	20159110	8740	8750	8750	8700	956
585	20231218	090200	11828990	8750	8750	8750	8750	150
586	20231218	090100	10516490	8750	8740	8750	8740	289
587	20231218	090000	7987830	8760	8800	8800	8750	910