KissMeData/040910/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192200	216642880	8890	8890	8890	8890	2908
3	20231218	192100	216642880	8890	8890	8890	8890	0
4	20231218	192000	216642880	8890	8890	8890	8890	0
5	20231218	191900	216642880	8890	8890	8890	8890	0
6	20231218	191800	216642880	8890	8890	8890	8890	0
7	20231218	191700	216642880	8890	8890	8890	8890	0
8	20231218	191600	216642880	8890	8890	8890	8890	0
9	20231218	191500	216642880	8890	8890	8890	8890	0
10	20231218	191400	216642880	8890	8890	8890	8890	0
11	20231218	191300	216642880	8890	8890	8890	8890	0
12	20231218	191200	216642880	8890	8890	8890	8890	0
13	20231218	191100	216642880	8890	8890	8890	8890	0
14	20231218	191000	216642880	8890	8890	8890	8890	0
15	20231218	190900	216642880	8890	8890	8890	8890	0
16	20231218	190800	216642880	8890	8890	8890	8890	0
17	20231218	190700	216642880	8890	8890	8890	8890	0
18	20231218	190600	216642880	8890	8890	8890	8890	0
19	20231218	190500	216642880	8890	8890	8890	8890	0
20	20231218	190400	216642880	8890	8890	8890	8890	0
21	20231218	190300	216642880	8890	8890	8890	8890	0
22	20231218	190200	216642880	8890	8890	8890	8890	0
23	20231218	190100	216642880	8890	8890	8890	8890	0
24	20231218	190000	216642880	8890	8890	8890	8890	0
25	20231218	185900	216642880	8890	8890	8890	8890	0
26	20231218	185800	216642880	8890	8890	8890	8890	0
27	20231218	185700	216642880	8890	8890	8890	8890	0
28	20231218	185600	216642880	8890	8890	8890	8890	0
29	20231218	185500	216642880	8890	8890	8890	8890	0
30	20231218	185400	216642880	8890	8890	8890	8890	0
31	20231218	185300	216642880	8890	8890	8890	8890	0
32	20231218	185200	216642880	8890	8890	8890	8890	2908
33	20231218	185100	216642880	8890	8890	8890	8890	0
34	20231218	185000	216642880	8890	8890	8890	8890	0
35	20231218	184900	216642880	8890	8890	8890	8890	0
36	20231218	184800	216642880	8890	8890	8890	8890	0
37	20231218	184700	216642880	8890	8890	8890	8890	0
38	20231218	184600	216642880	8890	8890	8890	8890	0
39	20231218	184500	216642880	8890	8890	8890	8890	0
40	20231218	184400	216642880	8890	8890	8890	8890	0
41	20231218	184300	216642880	8890	8890	8890	8890	0
42	20231218	184200	216642880	8890	8890	8890	8890	0
43	20231218	184100	216642880	8890	8890	8890	8890	0
44	20231218	184000	216642880	8890	8890	8890	8890	0
45	20231218	183900	216642880	8890	8890	8890	8890	0
46	20231218	183800	216642880	8890	8890	8890	8890	0
47	20231218	183700	216642880	8890	8890	8890	8890	0
48	20231218	183600	216642880	8890	8890	8890	8890	0
49	20231218	183500	216642880	8890	8890	8890	8890	0
50	20231218	183400	216642880	8890	8890	8890	8890	0
51	20231218	183300	216642880	8890	8890	8890	8890	0
52	20231218	183200	216642880	8890	8890	8890	8890	0
53	20231218	183100	216642880	8890	8890	8890	8890	0
54	20231218	183000	216642880	8890	8890	8890	8890	0
55	20231218	182900	216642880	8890	8890	8890	8890	0
56	20231218	182800	216642880	8890	8890	8890	8890	0
57	20231218	182700	216642880	8890	8890	8890	8890	0
58	20231218	182600	216642880	8890	8890	8890	8890	0
59	20231218	182500	216642880	8890	8890	8890	8890	0
60	20231218	182400	216642880	8890	8890	8890	8890	0
61	20231218	182300	216642880	8890	8890	8890	8890	0
62	20231218	182200	216642880	8890	8890	8890	8890	2908
63	20231218	182100	216642880	8890	8890	8890	8890	0
64	20231218	182000	216642880	8890	8890	8890	8890	0
65	20231218	181900	216642880	8890	8890	8890	8890	0
66	20231218	181800	216642880	8890	8890	8890	8890	0
67	20231218	181700	216642880	8890	8890	8890	8890	0
68	20231218	181600	216642880	8890	8890	8890	8890	0
69	20231218	181500	216642880	8890	8890	8890	8890	0
70	20231218	181400	216642880	8890	8890	8890	8890	0
71	20231218	181300	216642880	8890	8890	8890	8890	0
72	20231218	181200	216642880	8890	8890	8890	8890	0
73	20231218	181100	216642880	8890	8890	8890	8890	0
74	20231218	181000	216642880	8890	8890	8890	8890	0
75	20231218	180900	216642880	8890	8890	8890	8890	0
76	20231218	180800	216642880	8890	8890	8890	8890	0
77	20231218	180700	216642880	8890	8890	8890	8890	0
78	20231218	180600	216642880	8890	8890	8890	8890	0
79	20231218	180500	216642880	8890	8890	8890	8890	0
80	20231218	180400	216642880	8890	8890	8890	8890	0
81	20231218	180300	216642880	8890	8890	8890	8890	0
82	20231218	180200	216642880	8890	8890	8890	8890	0
83	20231218	180100	216642880	8890	8890	8890	8890	0
84	20231218	180000	216642880	8890	8890	8890	8890	0
85	20231218	175900	216642880	8890	8890	8890	8890	0
86	20231218	175800	216642880	8890	8890	8890	8890	0
87	20231218	175700	216642880	8890	8890	8890	8890	0
88	20231218	175600	216642880	8890	8890	8890	8890	0
89	20231218	175500	216642880	8890	8890	8890	8890	0
90	20231218	175400	216642880	8890	8890	8890	8890	0
91	20231218	175300	216642880	8890	8890	8890	8890	0
92	20231218	175200	216642880	8890	8890	8890	8890	2908
93	20231218	175100	216642880	8890	8890	8890	8890	0
94	20231218	175000	216642880	8890	8890	8890	8890	0
95	20231218	174900	216642880	8890	8890	8890	8890	0
96	20231218	174800	216642880	8890	8890	8890	8890	0
97	20231218	174700	216642880	8890	8890	8890	8890	0
98	20231218	174600	216642880	8890	8890	8890	8890	0
99	20231218	174500	216642880	8890	8890	8890	8890	0
100	20231218	174400	216642880	8890	8890	8890	8890	0
101	20231218	174300	216642880	8890	8890	8890	8890	0
102	20231218	174200	216642880	8890	8890	8890	8890	0
103	20231218	174100	216642880	8890	8890	8890	8890	0
104	20231218	174000	216642880	8890	8890	8890	8890	0
105	20231218	173900	216642880	8890	8890	8890	8890	0
106	20231218	173800	216642880	8890	8890	8890	8890	0
107	20231218	173700	216642880	8890	8890	8890	8890	0
108	20231218	173600	216642880	8890	8890	8890	8890	0
109	20231218	173500	216642880	8890	8890	8890	8890	0
110	20231218	173400	216642880	8890	8890	8890	8890	0
111	20231218	173300	216642880	8890	8890	8890	8890	0
112	20231218	173200	216642880	8890	8890	8890	8890	0
113	20231218	173100	216642880	8890	8890	8890	8890	0
114	20231218	173000	216642880	8890	8890	8890	8890	0
115	20231218	172900	216642880	8890	8890	8890	8890	0
116	20231218	172800	216642880	8890	8890	8890	8890	0
117	20231218	172700	216642880	8890	8890	8890	8890	0
118	20231218	172600	216642880	8890	8890	8890	8890	0
119	20231218	172500	216642880	8890	8890	8890	8890	0
120	20231218	172400	216642880	8890	8890	8890	8890	0
121	20231218	172300	216642880	8890	8890	8890	8890	0
122	20231218	172200	216642880	8890	8890	8890	8890	2908
123	20231218	172100	216642880	8890	8890	8890	8890	0
124	20231218	172000	216642880	8890	8890	8890	8890	0
125	20231218	171900	216642880	8890	8890	8890	8890	0
126	20231218	171800	216642880	8890	8890	8890	8890	0
127	20231218	171700	216642880	8890	8890	8890	8890	0
128	20231218	171600	216642880	8890	8890	8890	8890	0
129	20231218	171500	216642880	8890	8890	8890	8890	0
130	20231218	171400	216642880	8890	8890	8890	8890	0
131	20231218	171300	216642880	8890	8890	8890	8890	0
132	20231218	171200	216642880	8890	8890	8890	8890	0
133	20231218	171100	216642880	8890	8890	8890	8890	0
134	20231218	171000	216642880	8890	8890	8890	8890	0
135	20231218	170900	216642880	8890	8890	8890	8890	0
136	20231218	170800	216642880	8890	8890	8890	8890	0
137	20231218	170700	216642880	8890	8890	8890	8890	0
138	20231218	170600	216642880	8890	8890	8890	8890	0
139	20231218	170500	216642880	8890	8890	8890	8890	0
140	20231218	170400	216642880	8890	8890	8890	8890	0
141	20231218	170300	216642880	8890	8890	8890	8890	0
142	20231218	170200	216642880	8890	8890	8890	8890	0
143	20231218	170100	216642880	8890	8890	8890	8890	0
144	20231218	170000	216642880	8890	8890	8890	8890	0
145	20231218	165900	216642880	8890	8890	8890	8890	0
146	20231218	165800	216642880	8890	8890	8890	8890	0
147	20231218	165700	216642880	8890	8890	8890	8890	0
148	20231218	165600	216642880	8890	8890	8890	8890	0
149	20231218	165500	216642880	8890	8890	8890	8890	0
150	20231218	165400	216642880	8890	8890	8890	8890	0
151	20231218	165300	216642880	8890	8890	8890	8890	0
152	20231218	165200	216642880	8890	8890	8890	8890	2908
153	20231218	165100	216642880	8890	8890	8890	8890	0
154	20231218	165000	216642880	8890	8890	8890	8890	0
155	20231218	164900	216642880	8890	8890	8890	8890	0
156	20231218	164800	216642880	8890	8890	8890	8890	0
157	20231218	164700	216642880	8890	8890	8890	8890	0
158	20231218	164600	216642880	8890	8890	8890	8890	0
159	20231218	164500	216642880	8890	8890	8890	8890	0
160	20231218	164400	216642880	8890	8890	8890	8890	0
161	20231218	164300	216642880	8890	8890	8890	8890	0
162	20231218	164200	216642880	8890	8890	8890	8890	0
163	20231218	164100	216642880	8890	8890	8890	8890	0
164	20231218	164000	216642880	8890	8890	8890	8890	0
165	20231218	163900	216642880	8890	8890	8890	8890	0
166	20231218	163800	216642880	8890	8890	8890	8890	0
167	20231218	163700	216642880	8890	8890	8890	8890	0
168	20231218	163600	216642880	8890	8890	8890	8890	0
169	20231218	163500	216642880	8890	8890	8890	8890	0
170	20231218	163400	216642880	8890	8890	8890	8890	0
171	20231218	163300	216642880	8890	8890	8890	8890	0
172	20231218	163200	216642880	8890	8890	8890	8890	0
173	20231218	163100	216642880	8890	8890	8890	8890	0
174	20231218	163000	216642880	8890	8890	8890	8890	0
175	20231218	162900	216642880	8890	8890	8890	8890	0
176	20231218	162800	216642880	8890	8890	8890	8890	0
177	20231218	162700	216642880	8890	8890	8890	8890	0
178	20231218	162600	216642880	8890	8890	8890	8890	0
179	20231218	162500	216642880	8890	8890	8890	8890	0
180	20231218	162400	216642880	8890	8890	8890	8890	0
181	20231218	162300	216642880	8890	8890	8890	8890	0
182	20231218	162200	216642880	8890	8890	8890	8890	2908
183	20231218	162100	216642880	8890	8890	8890	8890	0
184	20231218	162000	216642880	8890	8890	8890	8890	0
185	20231218	161900	216642880	8890	8890	8890	8890	0
186	20231218	161800	216642880	8890	8890	8890	8890	0
187	20231218	161700	216642880	8890	8890	8890	8890	0
188	20231218	161600	216642880	8890	8890	8890	8890	0
189	20231218	161500	216642880	8890	8890	8890	8890	0
190	20231218	161400	216642880	8890	8890	8890	8890	0
191	20231218	161300	216642880	8890	8890	8890	8890	0
192	20231218	161200	216642880	8890	8890	8890	8890	0
193	20231218	161100	216642880	8890	8890	8890	8890	0
194	20231218	161000	216642880	8890	8890	8890	8890	0
195	20231218	160900	216642880	8890	8890	8890	8890	0
196	20231218	160800	216642880	8890	8890	8890	8890	0
197	20231218	160700	216642880	8890	8890	8890	8890	0
198	20231218	160600	216642880	8890	8890	8890	8890	0
199	20231218	160500	216642880	8890	8890	8890	8890	0
200	20231218	160400	216642880	8890	8890	8890	8890	0
201	20231218	160300	216642880	8890	8890	8890	8890	0
202	20231218	160200	216642880	8890	8890	8890	8890	0
203	20231218	160100	216642880	8890	8890	8890	8890	0
204	20231218	160000	216642880	8890	8890	8890	8890	0
205	20231218	155900	216642880	8890	8890	8890	8890	0
206	20231218	155800	216642880	8890	8890	8890	8890	0
207	20231218	155700	216642880	8890	8890	8890	8890	0
208	20231218	155600	216642880	8890	8890	8890	8890	0
209	20231218	155500	216642880	8890	8890	8890	8890	0
210	20231218	155400	216642880	8890	8890	8890	8890	0
211	20231218	155300	216642880	8890	8890	8890	8890	0
212	20231218	155200	216642880	8890	8890	8890	8890	2908
213	20231218	155100	216642880	8890	8890	8890	8890	0
214	20231218	155000	216642880	8890	8890	8890	8890	0
215	20231218	154900	216642880	8890	8890	8890	8890	0
216	20231218	154800	216642880	8890	8890	8890	8890	0
217	20231218	154700	216642880	8890	8890	8890	8890	0
218	20231218	154600	216642880	8890	8890	8890	8890	0
219	20231218	154500	216642880	8890	8890	8890	8890	0
220	20231218	154400	216642880	8890	8890	8890	8890	0
221	20231218	154300	216642880	8890	8890	8890	8890	0
222	20231218	154200	216642880	8890	8890	8890	8890	0
223	20231218	154100	216642880	8890	8890	8890	8890	0
224	20231218	154000	216642880	8890	8890	8890	8890	0
225	20231218	153900	216642880	8890	8890	8890	8890	0
226	20231218	153800	216642880	8890	8890	8890	8890	0
227	20231218	153700	216642880	8890	8890	8890	8890	0
228	20231218	153600	216642880	8890	8890	8890	8890	0
229	20231218	153500	216642880	8890	8890	8890	8890	0
230	20231218	153400	216642880	8890	8890	8890	8890	0
231	20231218	153300	216642880	8890	8890	8890	8890	0
232	20231218	153200	216642880	8890	8890	8890	8890	0
233	20231218	153100	216642880	8890	8890	8890	8890	0
234	20231218	153000	216642880	8890	8890	8890	8890	2908
235	20231218	152900	190790760	8850	8850	8850	8850	0
236	20231218	152800	190790760	8850	8850	8850	8850	0
237	20231218	152700	190790760	8850	8850	8850	8850	0
238	20231218	152600	190790760	8850	8850	8850	8850	0
239	20231218	152500	190790760	8850	8850	8850	8850	0
240	20231218	152400	190790760	8850	8850	8850	8850	0
241	20231218	152300	190790760	8850	8850	8850	8850	0
242	20231218	152200	190790760	8850	8850	8850	8850	0
243	20231218	152100	190790760	8850	8850	8850	8850	0
244	20231218	152000	190790760	8850	8850	8850	8850	0
245	20231218	151900	190790760	8850	8850	8860	8850	61
246	20231218	151800	190250880	8850	8850	8850	8850	593
247	20231218	151700	185002830	8860	8850	8860	8850	3
248	20231218	151600	184976260	8860	8840	8860	8840	1099
249	20231218	151500	175252240	8840	8840	8840	8840	3
250	20231218	151400	175225720	8810	8820	8820	8810	144
251	20231218	151300	173956880	8840	8840	8840	8840	0
252	20231218	151200	173956880	8840	8840	8840	8840	5
253	20231218	151100	173912680	8840	8840	8840	8840	3
254	20231218	151000	173886160	8820	8810	8820	8810	583
255	20231218	150900	168749830	8840	8840	8840	8840	1
256	20231218	150800	168740990	8840	8840	8840	8840	0
257	20231218	150700	168740990	8840	8840	8840	8840	0
258	20231218	150600	168740990	8840	8840	8840	8840	0
259	20231218	150500	168740990	8840	8840	8840	8840	0
260	20231218	150400	168740990	8840	8840	8840	8840	0
261	20231218	150300	168740990	8840	8840	8840	8840	0
262	20231218	150200	168740990	8840	8840	8840	8840	0
263	20231218	150100	168740990	8840	8840	8840	8840	0
264	20231218	150000	168740990	8840	8840	8840	8840	0
265	20231218	145900	168740990	8840	8840	8840	8840	0
266	20231218	145800	168740990	8840	8840	8840	8840	0
267	20231218	145700	168740990	8840	8840	8840	8840	0
268	20231218	145600	168740990	8840	8840	8840	8840	12
269	20231218	145500	168634910	8850	8850	8850	8850	0
270	20231218	145400	168634910	8850	8850	8850	8850	0
271	20231218	145300	168634910	8850	8850	8850	8850	0
272	20231218	145200	168634910	8850	8850	8850	8850	0
273	20231218	145100	168634910	8850	8850	8850	8850	2
274	20231218	145000	168617210	8810	8810	8810	8810	0
275	20231218	144900	168617210	8810	8810	8810	8810	0
276	20231218	144800	168617210	8810	8810	8810	8810	0
277	20231218	144700	168617210	8810	8810	8810	8810	14
278	20231218	144600	168493870	8810	8810	8810	8810	0
279	20231218	144500	168493870	8810	8810	8810	8810	0
280	20231218	144400	168493870	8810	8810	8810	8810	100
281	20231218	144300	167612870	8850	8850	8850	8850	0
282	20231218	144200	167612870	8850	8850	8850	8850	0
283	20231218	144100	167612870	8850	8850	8850	8850	2
284	20231218	144000	167595170	8850	8850	8850	8850	0
285	20231218	143900	167595170	8850	8850	8850	8850	0
286	20231218	143800	167595170	8850	8850	8850	8850	1
287	20231218	143700	167586320	8810	8810	8810	8810	0
288	20231218	143600	167586320	8810	8830	8830	8810	173
289	20231218	143500	166060500	8830	8830	8830	8830	33
290	20231218	143400	165769110	8850	8850	8850	8850	0
291	20231218	143300	165769110	8850	8850	8850	8850	1
292	20231218	143200	165760260	8850	8850	8850	8850	0
293	20231218	143100	165760260	8850	8850	8850	8850	0
294	20231218	143000	165760260	8850	8850	8850	8850	0
295	20231218	142900	165760260	8850	8850	8850	8850	0
296	20231218	142800	165760260	8850	8850	8850	8850	2
297	20231218	142700	165742560	8840	8840	8840	8840	0
298	20231218	142600	165742560	8840	8840	8840	8840	0
299	20231218	142500	165742560	8840	8840	8840	8840	17
300	20231218	142400	165592280	8830	8830	8830	8830	0
301	20231218	142300	165592280	8830	8830	8830	8830	8
302	20231218	142200	165521640	8830	8830	8830	8830	106
303	20231218	142100	164585660	8830	8830	8830	8830	17
304	20231218	142000	164435550	8830	8840	8840	8830	24
305	20231218	141900	164223430	8830	8830	8830	8830	211
306	20231218	141800	162360300	8850	8850	8850	8850	20
307	20231218	141700	162183300	8850	8850	8850	8850	10
308	20231218	141600	162094800	8850	8850	8850	8850	0
309	20231218	141500	162094800	8850	8850	8850	8850	0
310	20231218	141400	162094800	8850	8850	8850	8850	0
311	20231218	141300	162094800	8850	8850	8850	8850	0
312	20231218	141200	162094800	8850	8850	8850	8850	0
313	20231218	141100	162094800	8850	8850	8850	8850	2
314	20231218	141000	162077100	8830	8830	8830	8830	10
315	20231218	140900	161988800	8840	8840	8840	8840	0
316	20231218	140800	161988800	8840	8850	8850	8840	4
317	20231218	140700	161953420	8850	8850	8850	8850	0
318	20231218	140600	161953420	8850	8850	8850	8850	15
319	20231218	140500	161820670	8850	8850	8850	8850	0
320	20231218	140400	161820670	8850	8850	8850	8850	0
321	20231218	140300	161820670	8850	8850	8850	8850	0
322	20231218	140200	161820670	8850	8850	8850	8850	0
323	20231218	140100	161820670	8850	8840	8850	8840	200
324	20231218	140000	160051240	8850	8850	8850	8850	0
325	20231218	135900	160051240	8850	8850	8850	8850	0
326	20231218	135800	160051240	8850	8850	8850	8850	0
327	20231218	135700	160051240	8850	8850	8850	8850	0
328	20231218	135600	160051240	8850	8850	8850	8850	0
329	20231218	135500	160051240	8850	8850	8850	8850	0
330	20231218	135400	160051240	8850	8850	8850	8850	0
331	20231218	135300	160051240	8850	8850	8850	8850	2
332	20231218	135200	160033540	8840	8840	8840	8840	153
333	20231218	135100	158681020	8830	8830	8830	8830	0
334	20231218	135000	158681020	8830	8830	8830	8830	12
335	20231218	134900	158575060	8820	8820	8820	8820	174
336	20231218	134800	157040380	8820	8820	8820	8820	1
337	20231218	134700	157031560	8820	8820	8820	8820	0
338	20231218	134600	157031560	8820	8820	8820	8820	0
339	20231218	134500	157031560	8820	8820	8820	8820	0
340	20231218	134400	157031560	8820	8820	8820	8820	0
341	20231218	134300	157031560	8820	8820	8820	8820	0
342	20231218	134200	157031560	8820	8820	8820	8820	0
343	20231218	134100	157031560	8820	8820	8820	8820	3
344	20231218	134000	157005100	8820	8820	8820	8820	3
345	20231218	133900	156978640	8820	8820	8820	8820	0
346	20231218	133800	156978640	8820	8820	8820	8820	0
347	20231218	133700	156978640	8820	8820	8820	8820	0
348	20231218	133600	156978640	8820	8820	8820	8820	0
349	20231218	133500	156978640	8820	8820	8820	8820	0
350	20231218	133400	156978640	8820	8820	8820	8820	0
351	20231218	133300	156978640	8820	8820	8820	8820	0
352	20231218	133200	156978640	8820	8820	8820	8820	5
353	20231218	133100	156934540	8820	8820	8820	8820	0
354	20231218	133000	156934540	8820	8820	8820	8820	0
355	20231218	132900	156934540	8820	8820	8820	8820	2
356	20231218	132800	156916900	8820	8820	8820	8820	0
357	20231218	132700	156916900	8820	8820	8820	8820	0
358	20231218	132600	156916900	8820	8820	8820	8820	0
359	20231218	132500	156916900	8820	8820	8820	8820	0
360	20231218	132400	156916900	8820	8820	8820	8820	0
361	20231218	132300	156916900	8820	8820	8820	8820	0
362	20231218	132200	156916900	8820	8820	8820	8820	0
363	20231218	132100	156916900	8820	8820	8820	8820	0
364	20231218	132000	156916900	8820	8820	8820	8820	0
365	20231218	131900	156916900	8820	8820	8820	8820	20
366	20231218	131800	156740500	8820	8820	8820	8820	490
367	20231218	131700	152418700	8820	8820	8820	8820	0
368	20231218	131600	152418700	8820	8820	8820	8820	0
369	20231218	131500	152418700	8820	8820	8820	8820	0
370	20231218	131400	152418700	8820	8820	8820	8820	0
371	20231218	131300	152418700	8820	8820	8820	8820	0
372	20231218	131200	152418700	8820	8820	8820	8820	0
373	20231218	131100	152418700	8820	8820	8820	8820	0
374	20231218	131000	152418700	8820	8820	8820	8820	1
375	20231218	130900	152409880	8820	8820	8820	8820	20
376	20231218	130800	152233480	8820	8820	8820	8820	0
377	20231218	130700	152233480	8820	8820	8820	8820	200
378	20231218	130600	150469480	8800	8800	8800	8800	2244
379	20231218	130500	130722280	8800	8800	8800	8800	0
380	20231218	130400	130722280	8800	8800	8800	8800	0
381	20231218	130300	130722280	8800	8800	8800	8800	0
382	20231218	130200	130722280	8800	8800	8800	8800	0
383	20231218	130100	130722280	8800	8800	8800	8800	0
384	20231218	130000	130722280	8800	8800	8800	8800	0
385	20231218	125900	130722280	8800	8800	8800	8800	0
386	20231218	125800	130722280	8800	8800	8800	8800	0
387	20231218	125700	130722280	8800	8800	8800	8800	0
388	20231218	125600	130722280	8800	8800	8800	8800	0
389	20231218	125500	130722280	8800	8810	8810	8800	164
390	20231218	125400	129278450	8840	8840	8840	8840	0
391	20231218	125300	129278450	8840	8840	8840	8840	0
392	20231218	125200	129278450	8840	8840	8840	8840	0
393	20231218	125100	129278450	8840	8840	8840	8840	0
394	20231218	125000	129278450	8840	8840	8840	8840	0
395	20231218	124900	129278450	8840	8840	8840	8840	0
396	20231218	124800	129278450	8840	8840	8840	8840	0
397	20231218	124700	129278450	8840	8840	8840	8840	0
398	20231218	124600	129278450	8840	8840	8840	8840	0
399	20231218	124500	129278450	8840	8840	8840	8840	0
400	20231218	124400	129278450	8840	8840	8840	8840	0
401	20231218	124300	129278450	8840	8840	8840	8840	50
402	20231218	124200	128836450	8840	8840	8840	8840	2
403	20231218	124100	128818770	8840	8840	8840	8840	0
404	20231218	124000	128818770	8840	8840	8840	8840	0
405	20231218	123900	128818770	8840	8840	8840	8840	0
406	20231218	123800	128818770	8840	8840	8840	8840	2
407	20231218	123700	128801090	8800	8800	8800	8800	0
408	20231218	123600	128801090	8800	8800	8800	8800	0
409	20231218	123500	128801090	8800	8800	8800	8800	0
410	20231218	123400	128801090	8800	8800	8800	8800	3
411	20231218	123300	128774690	8830	8830	8830	8830	1
412	20231218	123200	128765860	8840	8840	8840	8840	0
413	20231218	123100	128765860	8840	8840	8840	8840	0
414	20231218	123000	128765860	8840	8840	8840	8840	5
415	20231218	122900	128721660	8840	8840	8840	8840	0
416	20231218	122800	128721660	8840	8840	8840	8840	0
417	20231218	122700	128721660	8840	8840	8840	8840	0
418	20231218	122600	128721660	8840	8840	8840	8840	1
419	20231218	122500	128712820	8800	8800	8800	8800	1
420	20231218	122400	128704020	8800	8800	8800	8800	26
421	20231218	122300	128475220	8840	8840	8840	8840	3
422	20231218	122200	128448700	8840	8840	8840	8840	0
423	20231218	122100	128448700	8840	8840	8840	8840	0
424	20231218	122000	128448700	8840	8840	8840	8840	0
425	20231218	121900	128448700	8840	8830	8840	8830	4
426	20231218	121800	128413360	8800	8780	8800	8780	498
427	20231218	121700	124035550	8780	8780	8780	8780	0
428	20231218	121600	124035550	8780	8780	8780	8780	0
429	20231218	121500	124035550	8780	8780	8780	8780	1052
430	20231218	121400	114798990	8780	8780	8780	8780	0
431	20231218	121300	114798990	8780	8780	8780	8780	0
432	20231218	121200	114798990	8780	8780	8780	8780	6
433	20231218	121100	114746310	8790	8810	8810	8790	2321
434	20231218	121000	94325620	8850	8850	8850	8850	0
435	20231218	120900	94325620	8850	8850	8850	8850	0
436	20231218	120800	94325620	8850	8850	8850	8850	0
437	20231218	120700	94325620	8850	8850	8850	8850	0
438	20231218	120600	94325620	8850	8850	8850	8850	0
439	20231218	120500	94325620	8850	8850	8850	8850	0
440	20231218	120400	94325620	8850	8850	8850	8850	0
441	20231218	120300	94325620	8850	8850	8850	8850	0
442	20231218	120200	94325620	8850	8850	8850	8850	0
443	20231218	120100	94325620	8850	8850	8850	8850	3
444	20231218	120000	94299070	8840	8840	8840	8840	3
445	20231218	115900	94272550	8870	8870	8870	8870	0
446	20231218	115800	94272550	8870	8870	8870	8870	0
447	20231218	115700	94272550	8870	8870	8870	8870	0
448	20231218	115600	94272550	8870	8870	8870	8870	0
449	20231218	115500	94272550	8870	8830	8870	8830	300
450	20231218	115400	91623480	8830	8830	8830	8830	1
451	20231218	115300	91614650	8830	8830	8830	8830	0
452	20231218	115200	91614650	8830	8830	8830	8830	56
453	20231218	115100	91120170	8840	8840	8840	8840	0
454	20231218	115000	91120170	8840	8840	8840	8840	0
455	20231218	114900	91120170	8840	8840	8840	8840	0
456	20231218	114800	91120170	8840	8840	8840	8840	0
457	20231218	114700	91120170	8840	8840	8840	8840	0
458	20231218	114600	91120170	8840	8840	8840	8840	0
459	20231218	114500	91120170	8840	8840	8840	8840	0
460	20231218	114400	91120170	8840	8840	8840	8840	0
461	20231218	114300	91120170	8840	8840	8840	8840	2
462	20231218	114200	91102490	8810	8810	8810	8810	17
463	20231218	114100	90952720	8810	8810	8810	8810	75
464	20231218	114000	90291970	8810	8810	8810	8810	8
465	20231218	113900	90221490	8810	8810	8810	8810	0
466	20231218	113800	90221490	8810	8810	8810	8810	0
467	20231218	113700	90221490	8810	8810	8810	8810	0
468	20231218	113600	90221490	8810	8810	8810	8810	0
469	20231218	113500	90221490	8810	8810	8810	8810	74
470	20231218	113400	89569550	8810	8810	8810	8810	0
471	20231218	113300	89569550	8810	8810	8810	8810	10
472	20231218	113200	89481450	8800	8800	8800	8800	10
473	20231218	113100	89393450	8780	8780	8780	8780	0
474	20231218	113000	89393450	8780	8780	8780	8780	0
475	20231218	112900	89393450	8780	8780	8780	8780	0
476	20231218	112800	89393450	8780	8780	8780	8780	8
477	20231218	112700	89323210	8800	8800	8800	8800	40
478	20231218	112600	88971210	8790	8790	8790	8790	100
479	20231218	112500	88092210	8790	8790	8790	8790	0
480	20231218	112400	88092210	8790	8800	8800	8790	284
481	20231218	112300	85595650	8800	8800	8800	8800	60
482	20231218	112200	85067650	8800	8810	8810	8800	18
483	20231218	112100	84909240	8800	8810	8810	8800	2
484	20231218	112000	84891630	8810	8810	8810	8810	0
485	20231218	111900	84891630	8810	8810	8810	8810	0
486	20231218	111800	84891630	8810	8810	8810	8810	1
487	20231218	111700	84882820	8810	8810	8810	8810	0
488	20231218	111600	84882820	8810	8810	8810	8810	52
489	20231218	111500	84424700	8800	8800	8800	8800	1
490	20231218	111400	84415900	8800	8800	8800	8800	319
491	20231218	111300	81608700	8800	8800	8800	8800	0
492	20231218	111200	81608700	8800	8800	8800	8800	0
493	20231218	111100	81608700	8800	8800	8800	8800	0
494	20231218	111000	81608700	8800	8800	8800	8800	1
495	20231218	110900	81599900	8800	8800	8800	8800	0
496	20231218	110800	81599900	8800	8800	8800	8800	0
497	20231218	110700	81599900	8800	8810	8810	8800	1418
498	20231218	110600	69112480	8830	8830	8830	8830	0
499	20231218	110500	69112480	8830	8820	8830	8820	3
500	20231218	110400	69086000	8820	8820	8820	8820	3
501	20231218	110300	69059540	8820	8820	8820	8820	1
502	20231218	110200	69050720	8820	8820	8820	8820	0
503	20231218	110100	69050720	8820	8840	8840	8820	262
504	20231218	110000	66739820	8830	8830	8830	8830	9
505	20231218	105900	66660350	8830	8830	8830	8830	0
506	20231218	105800	66660350	8830	8860	8860	8830	197
507	20231218	105700	64920810	8870	8870	8870	8870	0
508	20231218	105600	64920810	8870	8870	8870	8870	0
509	20231218	105500	64920810	8870	8870	8870	8870	0
510	20231218	105400	64920810	8870	8870	8870	8870	0
511	20231218	105300	64920810	8870	8870	8870	8870	0
512	20231218	105200	64920810	8870	8870	8870	8870	11
513	20231218	105100	64823240	8870	8870	8870	8870	0
514	20231218	105000	64823240	8870	8870	8870	8870	1
515	20231218	104900	64814370	8870	8870	8870	8870	10
516	20231218	104800	64725670	8870	8870	8870	8870	0
517	20231218	104700	64725670	8870	8870	8870	8870	0
518	20231218	104600	64725670	8870	8870	8870	8870	0
519	20231218	104500	64725670	8870	8870	8870	8870	0
520	20231218	104400	64725670	8870	8870	8870	8870	2
521	20231218	104300	64707930	8840	8840	8840	8840	0
522	20231218	104200	64707930	8840	8840	8840	8840	1
523	20231218	104100	64699090	8840	8860	8860	8840	151
524	20231218	104000	63361990	8860	8860	8860	8860	0
525	20231218	103900	63361990	8860	8860	8860	8860	0
526	20231218	103800	63361990	8860	8860	8860	8860	0
527	20231218	103700	63361990	8860	8860	8860	8860	0
528	20231218	103600	63361990	8860	8860	8860	8860	0
529	20231218	103500	63361990	8860	8860	8860	8860	2
530	20231218	103400	63344270	8880	8880	8880	8880	0
531	20231218	103300	63344270	8880	8880	8880	8880	0
532	20231218	103200	63344270	8880	8880	8880	8880	5
533	20231218	103100	63299870	8840	8840	8840	8840	64
534	20231218	103000	62734110	8840	8840	8840	8840	0
535	20231218	102900	62734110	8840	8840	8840	8840	0
536	20231218	102800	62734110	8840	8840	8840	8840	60
537	20231218	102700	62203710	8840	8840	8840	8840	1
538	20231218	102600	62194870	8840	8840	8840	8840	2
539	20231218	102500	62177190	8820	8820	8820	8820	410
540	20231218	102400	58560990	8820	8820	8820	8820	40
541	20231218	102300	58208190	8820	8820	8820	8820	121
542	20231218	102200	57140970	8830	8830	8830	8830	10
543	20231218	102100	57052670	8830	8830	8830	8830	0
544	20231218	102000	57052670	8830	8830	8830	8830	0
545	20231218	101900	57052670	8830	8830	8830	8830	1
546	20231218	101800	57043840	8830	8830	8830	8830	0
547	20231218	101700	57043840	8830	8830	8830	8830	2
548	20231218	101600	57026180	8820	8820	8820	8820	0
549	20231218	101500	57026180	8820	8820	8820	8820	82
550	20231218	101400	56302940	8820	8820	8820	8820	0
551	20231218	101300	56302940	8820	8820	8820	8820	1
552	20231218	101200	56294120	8820	8820	8820	8820	60
553	20231218	101100	55764920	8820	8820	8820	8820	0
554	20231218	101000	55764920	8820	8820	8820	8820	0
555	20231218	100900	55764920	8820	8820	8820	8820	3
556	20231218	100800	55738460	8810	8810	8810	8810	11
557	20231218	100700	55641550	8810	8820	8820	8810	432
558	20231218	100600	51835350	8820	8820	8820	8820	0
559	20231218	100500	51835350	8820	8830	8830	8820	438
560	20231218	100400	47971260	8840	8840	8840	8840	0
561	20231218	100300	47971260	8840	8840	8840	8840	0
562	20231218	100200	47971260	8840	8840	8840	8840	0
563	20231218	100100	47971260	8840	8840	8840	8840	1
564	20231218	100000	47962420	8840	8840	8840	8840	0
565	20231218	095900	47962420	8840	8840	8840	8840	0
566	20231218	095800	47962420	8840	8840	8840	8840	0
567	20231218	095700	47962420	8840	8840	8840	8840	1
568	20231218	095600	47953580	8840	8830	8840	8830	3
569	20231218	095500	47927070	8830	8830	8830	8830	0
570	20231218	095400	47927070	8830	8830	8830	8830	0
571	20231218	095300	47927070	8830	8830	8830	8830	123
572	20231218	095200	46840980	8830	8830	8830	8830	44
573	20231218	095100	46452460	8830	8830	8830	8830	13
574	20231218	095000	46337670	8830	8830	8830	8830	1
575	20231218	094900	46328840	8830	8830	8830	8830	12
576	20231218	094800	46222880	8830	8840	8840	8830	68
577	20231218	094700	45621930	8850	8850	8850	8850	10
578	20231218	094600	45533430	8860	8850	8860	8830	256
579	20231218	094500	43272520	8850	8860	8860	8850	550
580	20231218	094400	38403650	8860	8880	8880	8860	485
581	20231218	094300	34103420	8890	8890	8890	8890	0
582	20231218	094200	34103420	8890	8890	8890	8890	1
583	20231218	094100	34094530	8870	8870	8870	8870	0
584	20231218	094000	34094530	8870	8870	8870	8870	0
585	20231218	093900	34094530	8870	8900	8900	8870	20
586	20231218	093800	33916960	8890	8890	8890	8890	28
587	20231218	093700	33668040	8890	8890	8890	8890	0
588	20231218	093600	33668040	8890	8890	8890	8890	0
589	20231218	093500	33668040	8890	8890	8890	8890	1
590	20231218	093400	33659150	8890	8890	8890	8890	0
591	20231218	093300	33659150	8890	8890	8890	8890	77
592	20231218	093200	32974620	8890	8880	8890	8880	4
593	20231218	093100	32939070	8880	8880	8880	8880	33
594	20231218	093000	32646030	8850	8850	8850	8850	0
595	20231218	092900	32646030	8850	8850	8850	8850	0
596	20231218	092800	32646030	8850	8850	8850	8850	0
597	20231218	092700	32646030	8850	8850	8850	8850	1
598	20231218	092600	32637180	8880	8880	8880	8880	0
599	20231218	092500	32637180	8880	8880	8880	8880	1
600	20231218	092400	32628300	8850	8850	8850	8850	0
601	20231218	092300	32628300	8850	8880	8880	8850	23
602	20231218	092200	32424670	8880	8880	8880	8880	0
603	20231218	092100	32424670	8880	8890	8890	8880	2
604	20231218	092000	32406900	8890	8890	8890	8890	112
605	20231218	091900	31411220	8890	8890	8890	8890	0
606	20231218	091800	31411220	8890	8890	8890	8890	0
607	20231218	091700	31411220	8890	8880	8890	8880	2
608	20231218	091600	31393450	8880	8880	8880	8880	665
609	20231218	091500	25488250	8870	8870	8870	8870	58
610	20231218	091400	24973790	8870	8880	8880	8870	178
611	20231218	091300	23393270	8870	8870	8870	8870	62
612	20231218	091200	22843330	8870	8870	8870	8870	60
613	20231218	091100	22311130	8880	8880	8880	8880	2
614	20231218	091000	22293370	8860	8860	8860	8860	33
615	20231218	090900	22000990	8860	8860	8860	8860	2
616	20231218	090800	21983270	8820	8820	8820	8820	0
617	20231218	090700	21983270	8820	8820	8830	8820	665
618	20231218	090600	16117950	8810	8800	8810	8800	150
619	20231218	090500	14796750	8800	8840	8870	8800	1573
620	20231218	090400	917390	8870	8880	8880	8870	60
621	20231218	090300	384760	8940	8940	8940	8940	7
622	20231218	090200	322180	8940	8940	8940	8940	0
623	20231218	090100	322180	8940	8940	8940	8940	2
624	20231218	090000	304300	8950	8950	8950	8950	34