KissMeData/053580/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193300	252256950	9230	9230	9230	9230	586
3	20231218	193200	252256950	9230	9230	9230	9230	0
4	20231218	193100	252256950	9230	9230	9230	9230	0
5	20231218	193000	252256950	9230	9230	9230	9230	0
6	20231218	192900	252256950	9230	9230	9230	9230	0
7	20231218	192800	252256950	9230	9230	9230	9230	0
8	20231218	192700	252256950	9230	9230	9230	9230	0
9	20231218	192600	252256950	9230	9230	9230	9230	0
10	20231218	192500	252256950	9230	9230	9230	9230	0
11	20231218	192400	252256950	9230	9230	9230	9230	0
12	20231218	192300	252256950	9230	9230	9230	9230	0
13	20231218	192200	252256950	9230	9230	9230	9230	0
14	20231218	192100	252256950	9230	9230	9230	9230	0
15	20231218	192000	252256950	9230	9230	9230	9230	0
16	20231218	191900	252256950	9230	9230	9230	9230	0
17	20231218	191800	252256950	9230	9230	9230	9230	0
18	20231218	191700	252256950	9230	9230	9230	9230	0
19	20231218	191600	252256950	9230	9230	9230	9230	0
20	20231218	191500	252256950	9230	9230	9230	9230	0
21	20231218	191400	252256950	9230	9230	9230	9230	0
22	20231218	191300	252256950	9230	9230	9230	9230	0
23	20231218	191200	252256950	9230	9230	9230	9230	0
24	20231218	191100	252256950	9230	9230	9230	9230	0
25	20231218	191000	252256950	9230	9230	9230	9230	0
26	20231218	190900	252256950	9230	9230	9230	9230	0
27	20231218	190800	252256950	9230	9230	9230	9230	0
28	20231218	190700	252256950	9230	9230	9230	9230	0
29	20231218	190600	252256950	9230	9230	9230	9230	0
30	20231218	190500	252256950	9230	9230	9230	9230	0
31	20231218	190400	252256950	9230	9230	9230	9230	0
32	20231218	190300	252256950	9230	9230	9230	9230	586
33	20231218	190200	252256950	9230	9230	9230	9230	0
34	20231218	190100	252256950	9230	9230	9230	9230	0
35	20231218	190000	252256950	9230	9230	9230	9230	0
36	20231218	185900	252256950	9230	9230	9230	9230	0
37	20231218	185800	252256950	9230	9230	9230	9230	0
38	20231218	185700	252256950	9230	9230	9230	9230	0
39	20231218	185600	252256950	9230	9230	9230	9230	0
40	20231218	185500	252256950	9230	9230	9230	9230	0
41	20231218	185400	252256950	9230	9230	9230	9230	0
42	20231218	185300	252256950	9230	9230	9230	9230	0
43	20231218	185200	252256950	9230	9230	9230	9230	0
44	20231218	185100	252256950	9230	9230	9230	9230	0
45	20231218	185000	252256950	9230	9230	9230	9230	0
46	20231218	184900	252256950	9230	9230	9230	9230	0
47	20231218	184800	252256950	9230	9230	9230	9230	0
48	20231218	184700	252256950	9230	9230	9230	9230	0
49	20231218	184600	252256950	9230	9230	9230	9230	0
50	20231218	184500	252256950	9230	9230	9230	9230	0
51	20231218	184400	252256950	9230	9230	9230	9230	0
52	20231218	184300	252256950	9230	9230	9230	9230	0
53	20231218	184200	252256950	9230	9230	9230	9230	0
54	20231218	184100	252256950	9230	9230	9230	9230	0
55	20231218	184000	252256950	9230	9230	9230	9230	0
56	20231218	183900	252256950	9230	9230	9230	9230	0
57	20231218	183800	252256950	9230	9230	9230	9230	0
58	20231218	183700	252256950	9230	9230	9230	9230	0
59	20231218	183600	252256950	9230	9230	9230	9230	0
60	20231218	183500	252256950	9230	9230	9230	9230	0
61	20231218	183400	252256950	9230	9230	9230	9230	0
62	20231218	183300	252256950	9230	9230	9230	9230	586
63	20231218	183200	252256950	9230	9230	9230	9230	0
64	20231218	183100	252256950	9230	9230	9230	9230	0
65	20231218	183000	252256950	9230	9230	9230	9230	0
66	20231218	182900	252256950	9230	9230	9230	9230	0
67	20231218	182800	252256950	9230	9230	9230	9230	0
68	20231218	182700	252256950	9230	9230	9230	9230	0
69	20231218	182600	252256950	9230	9230	9230	9230	0
70	20231218	182500	252256950	9230	9230	9230	9230	0
71	20231218	182400	252256950	9230	9230	9230	9230	0
72	20231218	182300	252256950	9230	9230	9230	9230	0
73	20231218	182200	252256950	9230	9230	9230	9230	0
74	20231218	182100	252256950	9230	9230	9230	9230	0
75	20231218	182000	252256950	9230	9230	9230	9230	0
76	20231218	181900	252256950	9230	9230	9230	9230	0
77	20231218	181800	252256950	9230	9230	9230	9230	0
78	20231218	181700	252256950	9230	9230	9230	9230	0
79	20231218	181600	252256950	9230	9230	9230	9230	0
80	20231218	181500	252256950	9230	9230	9230	9230	0
81	20231218	181400	252256950	9230	9230	9230	9230	0
82	20231218	181300	252256950	9230	9230	9230	9230	0
83	20231218	181200	252256950	9230	9230	9230	9230	0
84	20231218	181100	252256950	9230	9230	9230	9230	0
85	20231218	181000	252256950	9230	9230	9230	9230	0
86	20231218	180900	252256950	9230	9230	9230	9230	0
87	20231218	180800	252256950	9230	9230	9230	9230	0
88	20231218	180700	252256950	9230	9230	9230	9230	0
89	20231218	180600	252256950	9230	9230	9230	9230	0
90	20231218	180500	252256950	9230	9230	9230	9230	0
91	20231218	180400	252256950	9230	9230	9230	9230	0
92	20231218	180300	252256950	9230	9230	9230	9230	586
93	20231218	180200	252256950	9230	9230	9230	9230	0
94	20231218	180100	252256950	9230	9230	9230	9230	0
95	20231218	180000	252256950	9230	9230	9230	9230	0
96	20231218	175900	252256950	9230	9230	9230	9230	0
97	20231218	175800	252256950	9230	9230	9230	9230	0
98	20231218	175700	252256950	9230	9230	9230	9230	0
99	20231218	175600	252256950	9230	9230	9230	9230	0
100	20231218	175500	252256950	9230	9230	9230	9230	0
101	20231218	175400	252256950	9230	9230	9230	9230	0
102	20231218	175300	252256950	9230	9230	9230	9230	0
103	20231218	175200	252256950	9230	9230	9230	9230	0
104	20231218	175100	252256950	9230	9230	9230	9230	0
105	20231218	175000	252256950	9230	9230	9230	9230	0
106	20231218	174900	252256950	9230	9230	9230	9230	0
107	20231218	174800	252256950	9230	9230	9230	9230	0
108	20231218	174700	252256950	9230	9230	9230	9230	0
109	20231218	174600	252256950	9230	9230	9230	9230	0
110	20231218	174500	252256950	9230	9230	9230	9230	0
111	20231218	174400	252256950	9230	9230	9230	9230	0
112	20231218	174300	252256950	9230	9230	9230	9230	0
113	20231218	174200	252256950	9230	9230	9230	9230	0
114	20231218	174100	252256950	9230	9230	9230	9230	0
115	20231218	174000	252256950	9230	9230	9230	9230	0
116	20231218	173900	252256950	9230	9230	9230	9230	0
117	20231218	173800	252256950	9230	9230	9230	9230	0
118	20231218	173700	252256950	9230	9230	9230	9230	0
119	20231218	173600	252256950	9230	9230	9230	9230	0
120	20231218	173500	252256950	9230	9230	9230	9230	0
121	20231218	173400	252256950	9230	9230	9230	9230	0
122	20231218	173300	252256950	9230	9230	9230	9230	586
123	20231218	173200	252256950	9230	9230	9230	9230	0
124	20231218	173100	252256950	9230	9230	9230	9230	0
125	20231218	173000	252256950	9230	9230	9230	9230	0
126	20231218	172900	252256950	9230	9230	9230	9230	0
127	20231218	172800	252256950	9230	9230	9230	9230	0
128	20231218	172700	252256950	9230	9230	9230	9230	0
129	20231218	172600	252256950	9230	9230	9230	9230	0
130	20231218	172500	252256950	9230	9230	9230	9230	0
131	20231218	172400	252256950	9230	9230	9230	9230	0
132	20231218	172300	252256950	9230	9230	9230	9230	0
133	20231218	172200	252256950	9230	9230	9230	9230	0
134	20231218	172100	252256950	9230	9230	9230	9230	0
135	20231218	172000	252256950	9230	9230	9230	9230	0
136	20231218	171900	252256950	9230	9230	9230	9230	0
137	20231218	171800	252256950	9230	9230	9230	9230	0
138	20231218	171700	252256950	9230	9230	9230	9230	0
139	20231218	171600	252256950	9230	9230	9230	9230	0
140	20231218	171500	252256950	9230	9230	9230	9230	0
141	20231218	171400	252256950	9230	9230	9230	9230	0
142	20231218	171300	252256950	9230	9230	9230	9230	0
143	20231218	171200	252256950	9230	9230	9230	9230	0
144	20231218	171100	252256950	9230	9230	9230	9230	0
145	20231218	171000	252256950	9230	9230	9230	9230	0
146	20231218	170900	252256950	9230	9230	9230	9230	0
147	20231218	170800	252256950	9230	9230	9230	9230	0
148	20231218	170700	252256950	9230	9230	9230	9230	0
149	20231218	170600	252256950	9230	9230	9230	9230	0
150	20231218	170500	252256950	9230	9230	9230	9230	0
151	20231218	170400	252256950	9230	9230	9230	9230	0
152	20231218	170300	252256950	9230	9230	9230	9230	586
153	20231218	170200	252256950	9230	9230	9230	9230	0
154	20231218	170100	252256950	9230	9230	9230	9230	0
155	20231218	170000	252256950	9230	9230	9230	9230	0
156	20231218	165900	252256950	9230	9230	9230	9230	0
157	20231218	165800	252256950	9230	9230	9230	9230	0
158	20231218	165700	252256950	9230	9230	9230	9230	0
159	20231218	165600	252256950	9230	9230	9230	9230	0
160	20231218	165500	252256950	9230	9230	9230	9230	0
161	20231218	165400	252256950	9230	9230	9230	9230	0
162	20231218	165300	252256950	9230	9230	9230	9230	0
163	20231218	165200	252256950	9230	9230	9230	9230	0
164	20231218	165100	252256950	9230	9230	9230	9230	0
165	20231218	165000	252256950	9230	9230	9230	9230	0
166	20231218	164900	252256950	9230	9230	9230	9230	0
167	20231218	164800	252256950	9230	9230	9230	9230	0
168	20231218	164700	252256950	9230	9230	9230	9230	0
169	20231218	164600	252256950	9230	9230	9230	9230	0
170	20231218	164500	252256950	9230	9230	9230	9230	0
171	20231218	164400	252256950	9230	9230	9230	9230	0
172	20231218	164300	252256950	9230	9230	9230	9230	0
173	20231218	164200	252256950	9230	9230	9230	9230	0
174	20231218	164100	252256950	9230	9230	9230	9230	0
175	20231218	164000	252256950	9230	9230	9230	9230	0
176	20231218	163900	252256950	9230	9230	9230	9230	0
177	20231218	163800	252256950	9230	9230	9230	9230	0
178	20231218	163700	252256950	9230	9230	9230	9230	0
179	20231218	163600	252256950	9230	9230	9230	9230	0
180	20231218	163500	252256950	9230	9230	9230	9230	0
181	20231218	163400	252256950	9230	9230	9230	9230	0
182	20231218	163300	252256950	9230	9230	9230	9230	586
183	20231218	163200	252256950	9230	9230	9230	9230	0
184	20231218	163100	252256950	9230	9230	9230	9230	0
185	20231218	163000	252256950	9230	9230	9230	9230	0
186	20231218	162900	252256950	9230	9230	9230	9230	0
187	20231218	162800	252256950	9230	9230	9230	9230	0
188	20231218	162700	252256950	9230	9230	9230	9230	0
189	20231218	162600	252256950	9230	9230	9230	9230	0
190	20231218	162500	252256950	9230	9230	9230	9230	0
191	20231218	162400	252256950	9230	9230	9230	9230	0
192	20231218	162300	252256950	9230	9230	9230	9230	0
193	20231218	162200	252256950	9230	9230	9230	9230	0
194	20231218	162100	252256950	9230	9230	9230	9230	0
195	20231218	162000	252256950	9230	9230	9230	9230	0
196	20231218	161900	252256950	9230	9230	9230	9230	0
197	20231218	161800	252256950	9230	9230	9230	9230	0
198	20231218	161700	252256950	9230	9230	9230	9230	0
199	20231218	161600	252256950	9230	9230	9230	9230	0
200	20231218	161500	252256950	9230	9230	9230	9230	0
201	20231218	161400	252256950	9230	9230	9230	9230	0
202	20231218	161300	252256950	9230	9230	9230	9230	0
203	20231218	161200	252256950	9230	9230	9230	9230	0
204	20231218	161100	252256950	9230	9230	9230	9230	0
205	20231218	161000	252256950	9230	9230	9230	9230	0
206	20231218	160900	252256950	9230	9230	9230	9230	0
207	20231218	160800	252256950	9230	9230	9230	9230	0
208	20231218	160700	252256950	9230	9230	9230	9230	0
209	20231218	160600	252256950	9230	9230	9230	9230	0
210	20231218	160500	252256950	9230	9230	9230	9230	0
211	20231218	160400	252256950	9230	9230	9230	9230	0
212	20231218	160300	252256950	9230	9230	9230	9230	586
213	20231218	160200	252256950	9230	9230	9230	9230	0
214	20231218	160100	252256950	9230	9230	9230	9230	0
215	20231218	160000	252256950	9230	9230	9230	9230	0
216	20231218	155900	252256950	9230	9230	9230	9230	0
217	20231218	155800	252256950	9230	9230	9230	9230	0
218	20231218	155700	252256950	9230	9230	9230	9230	0
219	20231218	155600	252256950	9230	9230	9230	9230	0
220	20231218	155500	252256950	9230	9230	9230	9230	0
221	20231218	155400	252256950	9230	9230	9230	9230	0
222	20231218	155300	252256950	9230	9230	9230	9230	0
223	20231218	155200	252256950	9230	9230	9230	9230	0
224	20231218	155100	252256950	9230	9230	9230	9230	0
225	20231218	155000	252256950	9230	9230	9230	9230	0
226	20231218	154900	252256950	9230	9230	9230	9230	0
227	20231218	154800	252256950	9230	9230	9230	9230	0
228	20231218	154700	252256950	9230	9230	9230	9230	0
229	20231218	154600	252256950	9230	9230	9230	9230	0
230	20231218	154500	252256950	9230	9230	9230	9230	0
231	20231218	154400	252256950	9230	9230	9230	9230	0
232	20231218	154300	252256950	9230	9230	9230	9230	0
233	20231218	154200	252256950	9230	9230	9230	9230	0
234	20231218	154100	252256950	9230	9230	9230	9230	0
235	20231218	154000	252256950	9230	9230	9230	9230	0
236	20231218	153900	252256950	9230	9230	9230	9230	0
237	20231218	153800	252256950	9230	9230	9230	9230	0
238	20231218	153700	252256950	9230	9230	9230	9230	0
239	20231218	153600	252256950	9230	9230	9230	9230	0
240	20231218	153500	252256950	9230	9230	9230	9230	0
241	20231218	153400	252256950	9230	9230	9230	9230	0
242	20231218	153300	252256950	9230	9230	9230	9230	586
243	20231218	153200	252256950	9230	9230	9230	9230	0
244	20231218	153100	252256950	9230	9230	9230	9230	0
245	20231218	153000	252256950	9230	9230	9230	9230	586
246	20231218	152900	246848170	9230	9230	9230	9230	0
247	20231218	152800	246848170	9230	9230	9230	9230	0
248	20231218	152700	246848170	9230	9230	9230	9230	0
249	20231218	152600	246848170	9230	9230	9230	9230	0
250	20231218	152500	246848170	9230	9230	9230	9230	0
251	20231218	152400	246848170	9230	9230	9230	9230	0
252	20231218	152300	246848170	9230	9230	9230	9230	0
253	20231218	152200	246848170	9230	9230	9230	9230	0
254	20231218	152100	246848170	9230	9230	9230	9230	0
255	20231218	152000	246848170	9230	9230	9230	9230	0
256	20231218	151900	246848170	9230	9230	9230	9220	160
257	20231218	151800	245371430	9230	9230	9230	9230	838
258	20231218	151700	237636690	9230	9240	9240	9230	10
259	20231218	151600	237544330	9240	9240	9240	9240	11
260	20231218	151500	237442690	9240	9240	9240	9240	10
261	20231218	151400	237350290	9240	9240	9240	9240	3
262	20231218	151300	237322570	9240	9240	9240	9240	10
263	20231218	151200	237230170	9240	9230	9240	9230	29
264	20231218	151100	236962360	9230	9240	9240	9230	110
265	20231218	151000	235946060	9230	9230	9230	9230	510
266	20231218	150900	231238760	9230	9230	9230	9230	0
267	20231218	150800	231238760	9230	9230	9230	9230	10
268	20231218	150700	231146460	9240	9230	9240	9230	44
269	20231218	150600	230740120	9230	9240	9240	9230	11
270	20231218	150500	230638580	9230	9230	9230	9230	10
271	20231218	150400	230546280	9240	9240	9240	9240	2
272	20231218	150300	230527800	9240	9230	9240	9230	119
273	20231218	150200	229428340	9230	9230	9230	9230	0
274	20231218	150100	229428340	9230	9230	9230	9230	10
275	20231218	150000	229336040	9230	9230	9230	9230	0
276	20231218	145900	229336040	9230	9230	9230	9230	10
277	20231218	145800	229243740	9230	9230	9230	9230	10
278	20231218	145700	229151440	9240	9240	9240	9240	1326
279	20231218	145600	216899200	9240	9240	9240	9230	971
280	20231218	145500	207936250	9230	9230	9230	9230	0
281	20231218	145400	207936250	9230	9230	9230	9230	85
282	20231218	145300	207151700	9230	9230	9230	9230	10
283	20231218	145200	207059400	9270	9260	9270	9260	80
284	20231218	145100	206318140	9230	9230	9230	9230	10
285	20231218	145000	206225840	9260	9260	9260	9260	1
286	20231218	144900	206216580	9230	9230	9230	9230	10
287	20231218	144800	206124280	9230	9230	9230	9230	10
288	20231218	144700	206031980	9230	9230	9230	9230	0
289	20231218	144600	206031980	9230	9230	9230	9230	10
290	20231218	144500	205939680	9230	9230	9230	9230	0
291	20231218	144400	205939680	9230	9230	9230	9230	10
292	20231218	144300	205847380	9230	9230	9230	9230	8
293	20231218	144200	205773540	9230	9260	9270	9230	104
294	20231218	144100	204810200	9230	9230	9230	9230	10
295	20231218	144000	204717900	9230	9230	9230	9230	0
296	20231218	143900	204717900	9230	9230	9230	9230	10
297	20231218	143800	204625600	9230	9230	9230	9230	0
298	20231218	143700	204625600	9230	9230	9230	9220	202
299	20231218	143600	202761240	9230	9220	9230	9220	12
300	20231218	143500	202650580	9220	9220	9220	9220	0
301	20231218	143400	202650580	9220	9220	9220	9220	10
302	20231218	143300	202558380	9230	9230	9230	9230	5
303	20231218	143200	202512230	9230	9230	9230	9220	12
304	20231218	143100	202401530	9220	9240	9240	9220	1112
305	20231218	143000	192140710	9250	9250	9250	9250	0
306	20231218	142900	192140710	9250	9240	9250	9240	20
307	20231218	142800	191955810	9240	9240	9240	9240	80
308	20231218	142700	191216610	9230	9230	9230	9230	70
309	20231218	142600	190570510	9230	9230	9230	9230	0
310	20231218	142500	190570510	9230	9230	9230	9230	10
311	20231218	142400	190478210	9230	9230	9230	9230	227
312	20231218	142300	188383000	9230	9230	9230	9230	0
313	20231218	142200	188383000	9230	9240	9240	9230	31
314	20231218	142100	188096660	9240	9230	9240	9230	402
315	20231218	142000	184386190	9230	9230	9230	9230	10
316	20231218	141900	184293890	9230	9230	9230	9230	10
317	20231218	141800	184201590	9230	9230	9230	9230	0
318	20231218	141700	184201590	9230	9230	9230	9230	148
319	20231218	141600	182835550	9230	9230	9230	9230	25
320	20231218	141500	182604800	9230	9230	9230	9230	10
321	20231218	141400	182512500	9230	9230	9230	9230	11
322	20231218	141300	182410970	9230	9230	9230	9230	10
323	20231218	141200	182318670	9230	9230	9230	9230	83
324	20231218	141100	181552580	9230	9230	9230	9230	5
325	20231218	141000	181506430	9230	9230	9230	9230	10
326	20231218	140900	181414130	9240	9240	9240	9240	2
327	20231218	140800	181395650	9240	9240	9240	9240	19
328	20231218	140700	181220090	9240	9240	9240	9240	10
329	20231218	140600	181127690	9240	9240	9240	9240	6
330	20231218	140500	181072250	9240	9240	9240	9240	39
331	20231218	140400	180711890	9240	9240	9240	9240	45
332	20231218	140300	180296090	9250	9250	9250	9250	1
333	20231218	140200	180286840	9240	9240	9240	9240	10
334	20231218	140100	180194440	9240	9240	9240	9240	0
335	20231218	140000	180194440	9240	9240	9240	9240	10
336	20231218	135900	180102040	9240	9240	9240	9240	42
337	20231218	135800	179713960	9240	9240	9240	9240	258
338	20231218	135700	177330040	9230	9230	9230	9230	0
339	20231218	135600	177330040	9230	9250	9250	9230	710
340	20231218	135500	170769160	9250	9250	9250	9250	10
341	20231218	135400	170676660	9250	9250	9250	9250	0
342	20231218	135300	170676660	9250	9250	9250	9250	10
343	20231218	135200	170584160	9250	9260	9260	9250	33
344	20231218	135100	170278900	9250	9250	9250	9250	10
345	20231218	135000	170186400	9260	9250	9260	9250	40
346	20231218	134900	169816100	9260	9260	9260	9260	1
347	20231218	134800	169806840	9250	9250	9250	9250	10
348	20231218	134700	169714340	9250	9250	9250	9250	0
349	20231218	134600	169714340	9250	9250	9250	9250	15
350	20231218	134500	169575590	9250	9250	9250	9250	19
351	20231218	134400	169399840	9250	9250	9250	9250	0
352	20231218	134300	169399840	9250	9250	9250	9250	10
353	20231218	134200	169307340	9240	9240	9240	9240	26
354	20231218	134100	169067100	9240	9240	9240	9240	10
355	20231218	134000	168974700	9240	9240	9240	9240	0
356	20231218	133900	168974700	9240	9260	9260	9240	60
357	20231218	133800	168419300	9240	9240	9240	9240	10
358	20231218	133700	168326900	9240	9240	9240	9240	0
359	20231218	133600	168326900	9240	9240	9240	9240	10
360	20231218	133500	168234500	9240	9240	9240	9240	0
361	20231218	133400	168234500	9240	9250	9250	9240	14
362	20231218	133300	168105100	9240	9240	9240	9240	10
363	20231218	133200	168012700	9240	9240	9240	9240	14
364	20231218	133100	167883340	9240	9240	9240	9240	10
365	20231218	133000	167790940	9240	9240	9240	9240	0
366	20231218	132900	167790940	9240	9240	9240	9240	10
367	20231218	132800	167698540	9230	9230	9230	9230	10
368	20231218	132700	167606240	9230	9230	9230	9230	0
369	20231218	132600	167606240	9230	9230	9230	9230	10
370	20231218	132500	167513940	9230	9230	9230	9230	102
371	20231218	132400	166572480	9230	9230	9230	9230	10
372	20231218	132300	166480180	9230	9230	9230	9230	20
373	20231218	132200	166295580	9230	9230	9230	9230	10
374	20231218	132100	166203280	9230	9230	9230	9230	10
375	20231218	132000	166110980	9230	9230	9230	9230	0
376	20231218	131900	166110980	9230	9230	9230	9230	10
377	20231218	131800	166018680	9230	9230	9230	9230	0
378	20231218	131700	166018680	9230	9230	9230	9230	10
379	20231218	131600	165926380	9230	9230	9230	9230	10
380	20231218	131500	165834080	9230	9230	9230	9230	0
381	20231218	131400	165834080	9230	9230	9230	9230	10
382	20231218	131300	165741780	9240	9240	9240	9240	9
383	20231218	131200	165658620	9230	9230	9230	9230	10
384	20231218	131100	165566320	9240	9240	9240	9240	0
385	20231218	131000	165566320	9240	9250	9250	9240	501
386	20231218	130900	160932080	9240	9240	9240	9240	18
387	20231218	130800	160765760	9250	9240	9250	9240	88
388	20231218	130700	159952580	9240	9240	9240	9240	114
389	20231218	130600	158899220	9240	9240	9240	9240	0
390	20231218	130500	158899220	9240	9240	9240	9240	10
391	20231218	130400	158806820	9240	9240	9240	9240	628
392	20231218	130300	153004100	9240	9240	9240	9240	50
393	20231218	130200	152542100	9240	9240	9240	9240	10
394	20231218	130100	152449700	9240	9240	9240	9240	0
395	20231218	130000	152449700	9240	9240	9240	9240	10
396	20231218	125900	152357300	9240	9240	9240	9240	10
397	20231218	125800	152264900	9240	9240	9240	9240	0
398	20231218	125700	152264900	9240	9240	9240	9240	10
399	20231218	125600	152172500	9260	9260	9260	9260	33
400	20231218	125500	151866920	9240	9240	9240	9240	10
401	20231218	125400	151774520	9240	9240	9240	9240	0
402	20231218	125300	151774520	9240	9240	9240	9240	66
403	20231218	125200	151164680	9240	9250	9250	9240	244
404	20231218	125100	148910050	9240	9240	9240	9240	0
405	20231218	125000	148910050	9240	9240	9240	9240	10
406	20231218	124900	148817650	9240	9250	9250	9240	118
407	20231218	124800	147726330	9240	9240	9240	9240	15
408	20231218	124700	147587730	9240	9240	9240	9240	10
409	20231218	124600	147495330	9250	9250	9250	9250	10
410	20231218	124500	147402830	9240	9240	9240	9240	10
411	20231218	124400	147310430	9250	9250	9250	9250	1
412	20231218	124300	147301180	9240	9240	9240	9240	26
413	20231218	124200	147060940	9240	9250	9250	9240	714
414	20231218	124100	140457500	9260	9260	9260	9260	0
415	20231218	124000	140457500	9260	9250	9260	9250	12
416	20231218	123900	140346480	9260	9250	9260	9250	3
417	20231218	123800	140318720	9250	9250	9250	9250	10
418	20231218	123700	140226220	9250	9250	9250	9250	33
419	20231218	123600	139920970	9250	9250	9250	9250	10
420	20231218	123500	139828470	9250	9250	9250	9250	30
421	20231218	123400	139550970	9250	9250	9250	9250	0
422	20231218	123300	139550970	9250	9250	9250	9250	10
423	20231218	123200	139458470	9250	9250	9250	9250	0
424	20231218	123100	139458470	9250	9250	9250	9250	20
425	20231218	123000	139273470	9250	9250	9250	9250	10
426	20231218	122900	139180970	9250	9250	9250	9250	0
427	20231218	122800	139180970	9250	9250	9250	9250	16
428	20231218	122700	139032970	9260	9260	9260	9260	1
429	20231218	122600	139023710	9250	9250	9250	9250	10
430	20231218	122500	138931210	9260	9260	9260	9260	6
431	20231218	122400	138875650	9250	9250	9250	9250	0
432	20231218	122300	138875650	9250	9280	9280	9250	20
433	20231218	122200	138690350	9280	9280	9280	9280	10
434	20231218	122100	138597550	9280	9280	9280	9240	60
435	20231218	122000	138041150	9240	9240	9240	9240	0
436	20231218	121900	138041150	9240	9240	9240	9240	10
437	20231218	121800	137948750	9240	9240	9240	9240	10
438	20231218	121700	137856350	9240	9240	9240	9240	0
439	20231218	121600	137856350	9240	9240	9240	9240	110
440	20231218	121500	136839950	9240	9260	9260	9240	105
441	20231218	121400	135868500	9250	9250	9250	9250	14
442	20231218	121300	135739000	9260	9250	9260	9250	11
443	20231218	121200	135637240	9250	9250	9250	9250	0
444	20231218	121100	135637240	9250	9250	9250	9250	10
445	20231218	121000	135544740	9250	9250	9250	9250	0
446	20231218	120900	135544740	9250	9250	9250	9250	10
447	20231218	120800	135452240	9250	9250	9250	9250	6
448	20231218	120700	135396740	9250	9250	9260	9250	111
449	20231218	120600	134369490	9260	9260	9260	9250	28
450	20231218	120500	134110310	9260	9260	9260	9260	21
451	20231218	120400	133915850	9260	9260	9260	9240	30
452	20231218	120300	133638250	9240	9260	9260	9240	14
453	20231218	120200	133508690	9250	9250	9250	9250	11
454	20231218	120100	133406940	9240	9240	9240	9240	14
455	20231218	120000	133277580	9260	9260	9260	9260	1
456	20231218	115900	133268320	9240	9240	9240	9240	81
457	20231218	115800	132519880	9240	9240	9240	9240	0
458	20231218	115700	132519880	9240	9250	9250	9240	54
459	20231218	115600	132020900	9250	9250	9250	9250	254
460	20231218	115500	129671400	9250	9250	9250	9250	0
461	20231218	115400	129671400	9250	9250	9250	9250	12
462	20231218	115300	129560400	9250	9250	9250	9250	0
463	20231218	115200	129560400	9250	9250	9250	9250	12
464	20231218	115100	129449400	9250	9260	9260	9250	72
465	20231218	115000	128782900	9250	9250	9250	9250	12
466	20231218	114900	128671900	9250	9250	9250	9250	14
467	20231218	114800	128542400	9250	9250	9250	9250	6
468	20231218	114700	128486900	9250	9250	9250	9250	35
469	20231218	114600	128163150	9250	9250	9250	9250	2
470	20231218	114500	128144650	9250	9250	9250	9250	15
471	20231218	114400	128005900	9250	9250	9250	9250	24
472	20231218	114300	127783900	9250	9250	9250	9250	0
473	20231218	114200	127783900	9250	9250	9250	9250	10
474	20231218	114100	127691400	9260	9260	9260	9260	1
475	20231218	114000	127682140	9250	9250	9250	9250	10
476	20231218	113900	127589640	9250	9250	9250	9250	10
477	20231218	113800	127497140	9250	9250	9250	9250	0
478	20231218	113700	127497140	9250	9250	9250	9250	10
479	20231218	113600	127404640	9260	9260	9260	9260	0
480	20231218	113500	127404640	9260	9250	9260	9250	20
481	20231218	113400	127219540	9250	9250	9250	9250	0
482	20231218	113300	127219540	9250	9250	9250	9250	328
483	20231218	113200	124185540	9250	9250	9250	9250	17
484	20231218	113100	124028290	9260	9260	9260	9260	0
485	20231218	113000	124028290	9260	9270	9270	9260	702
486	20231218	112900	117527670	9270	9270	9270	9270	3
487	20231218	112800	117499860	9270	9270	9270	9260	13
488	20231218	112700	117379450	9260	9270	9270	9260	11
489	20231218	112600	117277580	9260	9260	9260	9260	0
490	20231218	112500	117277580	9260	9260	9260	9260	10
491	20231218	112400	117184980	9270	9270	9270	9270	1
492	20231218	112300	117175710	9260	9260	9260	9260	20
493	20231218	112200	116990510	9270	9270	9270	9270	10
494	20231218	112100	116897810	9260	9260	9260	9260	10
495	20231218	112000	116805210	9270	9270	9270	9260	33
496	20231218	111900	116499540	9260	9260	9260	9260	0
497	20231218	111800	116499540	9260	9260	9260	9260	10
498	20231218	111700	116406940	9260	9270	9270	9260	40
499	20231218	111600	116036530	9260	9260	9260	9260	15
500	20231218	111500	115897630	9270	9270	9270	9270	73
501	20231218	111400	115220920	9270	9270	9270	9270	19
502	20231218	111300	115044790	9270	9270	9270	9270	16
503	20231218	111200	114896470	9270	9270	9270	9270	0
504	20231218	111100	114896470	9270	9270	9270	9270	10
505	20231218	111000	114803770	9270	9270	9270	9270	40
506	20231218	110900	114432970	9280	9280	9280	9280	0
507	20231218	110800	114432970	9280	9280	9280	9280	1
508	20231218	110700	114423690	9270	9270	9270	9270	0
509	20231218	110600	114423690	9270	9270	9270	9270	10
510	20231218	110500	114330990	9270	9270	9270	9270	0
511	20231218	110400	114330990	9270	9270	9270	9270	10
512	20231218	110300	114238290	9270	9280	9280	9270	10
513	20231218	110200	114145580	9270	9270	9270	9270	0
514	20231218	110100	114145580	9270	9270	9270	9270	0
515	20231218	110000	114145580	9270	9270	9270	9270	6
516	20231218	105900	114089960	9270	9270	9290	9270	47
517	20231218	105800	113654250	9280	9280	9280	9280	9
518	20231218	105700	113570730	9280	9280	9280	9280	0
519	20231218	105600	113570730	9280	9280	9280	9280	2
520	20231218	105500	113552170	9280	9280	9280	9280	8
521	20231218	105400	113477930	9280	9280	9280	9280	4
522	20231218	105300	113440810	9290	9290	9290	9290	0
523	20231218	105200	113440810	9290	9290	9290	9290	4
524	20231218	105100	113403650	9290	9290	9290	9290	10
525	20231218	105000	113310750	9290	9290	9290	9290	0
526	20231218	104900	113310750	9290	9290	9290	9290	10
527	20231218	104800	113217850	9270	9270	9270	9270	0
528	20231218	104700	113217850	9270	9270	9270	9270	0
529	20231218	104600	113217850	9270	9270	9270	9270	0
530	20231218	104500	113217850	9270	9270	9270	9270	0
531	20231218	104400	113217850	9270	9270	9270	9270	0
532	20231218	104300	113217850	9270	9270	9270	9270	8
533	20231218	104200	113143690	9270	9270	9270	9270	76
534	20231218	104100	112439170	9290	9280	9290	9280	753
535	20231218	104000	105444660	9260	9260	9260	9260	98
536	20231218	103900	104537180	9260	9260	9260	9260	0
537	20231218	103800	104537180	9260	9260	9260	9260	20
538	20231218	103700	104351980	9270	9270	9270	9270	152
539	20231218	103600	102942940	9280	9280	9280	9280	0
540	20231218	103500	102942940	9280	9270	9280	9270	206
541	20231218	103400	101031520	9280	9280	9280	9280	10
542	20231218	103300	100938720	9280	9280	9280	9280	122
543	20231218	103200	99806560	9280	9280	9280	9280	50
544	20231218	103100	99342560	9280	9280	9280	9280	1
545	20231218	103000	99333280	9270	9270	9270	9270	0
546	20231218	102900	99333280	9270	9270	9270	9270	0
547	20231218	102800	99333280	9270	9270	9270	9270	0
548	20231218	102700	99333280	9270	9270	9270	9270	0
549	20231218	102600	99333280	9270	9270	9270	9270	0
550	20231218	102500	99333280	9270	9270	9270	9270	0
551	20231218	102400	99333280	9270	9270	9270	9270	0
552	20231218	102300	99333280	9270	9270	9270	9270	20
553	20231218	102200	99147880	9280	9280	9280	9280	0
554	20231218	102100	99147880	9280	9280	9280	9280	20
555	20231218	102000	98962280	9270	9270	9270	9270	0
556	20231218	101900	98962280	9270	9270	9270	9270	38
557	20231218	101800	98610020	9260	9260	9260	9260	0
558	20231218	101700	98610020	9260	9260	9260	9260	0
559	20231218	101600	98610020	9260	9260	9260	9260	0
560	20231218	101500	98610020	9260	9260	9260	9260	0
561	20231218	101400	98610020	9260	9270	9270	9260	109
562	20231218	101300	97600430	9270	9270	9270	9270	4
563	20231218	101200	97563350	9260	9260	9260	9260	0
564	20231218	101100	97563350	9260	9260	9260	9260	0
565	20231218	101000	97563350	9260	9260	9260	9260	90
566	20231218	100900	96729950	9270	9270	9270	9270	91
567	20231218	100800	95886380	9270	9270	9270	9270	0
568	20231218	100700	95886380	9270	9270	9270	9270	0
569	20231218	100600	95886380	9270	9270	9270	9270	12
570	20231218	100500	95775140	9270	9270	9270	9270	42
571	20231218	100400	95385800	9270	9280	9280	9270	126
572	20231218	100300	94217270	9280	9280	9280	9280	56
573	20231218	100200	93697590	9280	9280	9280	9280	0
574	20231218	100100	93697590	9280	9280	9280	9280	0
575	20231218	100000	93697590	9280	9280	9280	9280	0
576	20231218	095900	93697590	9280	9280	9280	9280	0
577	20231218	095800	93697590	9280	9280	9280	9280	0
578	20231218	095700	93697590	9280	9280	9280	9280	1
579	20231218	095600	93688310	9280	9280	9280	9280	1
580	20231218	095500	93679030	9290	9290	9290	9290	0
581	20231218	095400	93679030	9290	9280	9290	9280	500
582	20231218	095300	89035390	9250	9250	9250	9250	9
583	20231218	095200	88952140	9250	9250	9250	9250	0
584	20231218	095100	88952140	9250	9250	9250	9250	0
585	20231218	095000	88952140	9250	9250	9250	9250	0
586	20231218	094900	88952140	9250	9260	9260	9250	610
587	20231218	094800	83305120	9280	9280	9280	9280	20
588	20231218	094700	83119520	9290	9290	9290	9290	20
589	20231218	094600	82933720	9290	9290	9290	9290	0
590	20231218	094500	82933720	9290	9290	9290	9290	0
591	20231218	094400	82933720	9290	9290	9290	9290	0
592	20231218	094300	82933720	9290	9290	9290	9290	0
593	20231218	094200	82933720	9290	9290	9290	9290	6
594	20231218	094100	82877980	9290	9290	9290	9290	2
595	20231218	094000	82859400	9260	9260	9260	9260	0
596	20231218	093900	82859400	9260	9260	9260	9260	0
597	20231218	093800	82859400	9260	9260	9260	9260	3
598	20231218	093700	82831620	9260	9260	9260	9260	0
599	20231218	093600	82831620	9260	9260	9260	9260	0
600	20231218	093500	82831620	9260	9260	9260	9260	0
601	20231218	093400	82831620	9260	9260	9260	9260	0
602	20231218	093300	82831620	9260	9260	9260	9260	0
603	20231218	093200	82831620	9260	9260	9260	9260	0
604	20231218	093100	82831620	9260	9260	9260	9260	0
605	20231218	093000	82831620	9260	9260	9260	9260	0
606	20231218	092900	82831620	9260	9270	9270	9260	55
607	20231218	092800	82322300	9270	9270	9270	9270	52
608	20231218	092700	81840260	9290	9290	9290	9290	239
609	20231218	092600	79619950	9290	9290	9290	9290	2
610	20231218	092500	79601370	9250	9250	9250	9250	0
611	20231218	092400	79601370	9250	9250	9250	9250	0
612	20231218	092300	79601370	9250	9250	9250	9250	0
613	20231218	092200	79601370	9250	9250	9250	9250	0
614	20231218	092100	79601370	9250	9250	9250	9250	0
615	20231218	092000	79601370	9250	9250	9250	9250	1
616	20231218	091900	79592120	9250	9250	9250	9250	0
617	20231218	091800	79592120	9250	9270	9270	9250	125
618	20231218	091700	78435120	9290	9290	9290	9290	1
619	20231218	091600	78425830	9290	9290	9290	9290	0
620	20231218	091500	78425830	9290	9290	9290	9290	1
621	20231218	091400	78416540	9290	9290	9290	9290	36
622	20231218	091300	78082100	9290	9290	9290	9290	0
623	20231218	091200	78082100	9290	9290	9290	9290	0
624	20231218	091100	78082100	9290	9290	9290	9290	0
625	20231218	091000	78082100	9290	9290	9290	9290	1
626	20231218	090900	78072810	9290	9290	9290	9290	112
627	20231218	090800	77032330	9290	9300	9300	9250	1507
628	20231218	090700	63047360	9290	9300	9300	9260	4935
629	20231218	090600	17158500	9300	9300	9300	9300	0
630	20231218	090500	17158500	9300	9300	9300	9300	48
631	20231218	090400	16712100	9300	9300	9300	9300	584
632	20231218	090300	11280900	9300	9300	9300	9300	0
633	20231218	090200	11280900	9300	9300	9300	9300	10
634	20231218	090100	11187900	9300	9300	9300	9300	17
635	20231218	090000	11029800	9300	9300	9300	9300	1186