KissMeData/090350/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195700	419438370	9530	9530	9530	9530	986
3	20231218	195600	419438370	9530	9530	9530	9530	0
4	20231218	195500	419438370	9530	9530	9530	9530	0
5	20231218	195400	419438370	9530	9530	9530	9530	0
6	20231218	195300	419438370	9530	9530	9530	9530	0
7	20231218	195200	419438370	9530	9530	9530	9530	0
8	20231218	195100	419438370	9530	9530	9530	9530	0
9	20231218	195000	419438370	9530	9530	9530	9530	0
10	20231218	194900	419438370	9530	9530	9530	9530	0
11	20231218	194800	419438370	9530	9530	9530	9530	0
12	20231218	194700	419438370	9530	9530	9530	9530	0
13	20231218	194600	419438370	9530	9530	9530	9530	0
14	20231218	194500	419438370	9530	9530	9530	9530	0
15	20231218	194400	419438370	9530	9530	9530	9530	0
16	20231218	194300	419438370	9530	9530	9530	9530	0
17	20231218	194200	419438370	9530	9530	9530	9530	0
18	20231218	194100	419438370	9530	9530	9530	9530	0
19	20231218	194000	419438370	9530	9530	9530	9530	0
20	20231218	193900	419438370	9530	9530	9530	9530	0
21	20231218	193800	419438370	9530	9530	9530	9530	0
22	20231218	193700	419438370	9530	9530	9530	9530	0
23	20231218	193600	419438370	9530	9530	9530	9530	0
24	20231218	193500	419438370	9530	9530	9530	9530	0
25	20231218	193400	419438370	9530	9530	9530	9530	0
26	20231218	193300	419438370	9530	9530	9530	9530	0
27	20231218	193200	419438370	9530	9530	9530	9530	0
28	20231218	193100	419438370	9530	9530	9530	9530	0
29	20231218	193000	419438370	9530	9530	9530	9530	0
30	20231218	192900	419438370	9530	9530	9530	9530	0
31	20231218	192800	419438370	9530	9530	9530	9530	0
32	20231218	192700	419438370	9530	9530	9530	9530	986
33	20231218	192600	419438370	9530	9530	9530	9530	0
34	20231218	192500	419438370	9530	9530	9530	9530	0
35	20231218	192400	419438370	9530	9530	9530	9530	0
36	20231218	192300	419438370	9530	9530	9530	9530	0
37	20231218	192200	419438370	9530	9530	9530	9530	0
38	20231218	192100	419438370	9530	9530	9530	9530	0
39	20231218	192000	419438370	9530	9530	9530	9530	0
40	20231218	191900	419438370	9530	9530	9530	9530	0
41	20231218	191800	419438370	9530	9530	9530	9530	0
42	20231218	191700	419438370	9530	9530	9530	9530	0
43	20231218	191600	419438370	9530	9530	9530	9530	0
44	20231218	191500	419438370	9530	9530	9530	9530	0
45	20231218	191400	419438370	9530	9530	9530	9530	0
46	20231218	191300	419438370	9530	9530	9530	9530	0
47	20231218	191200	419438370	9530	9530	9530	9530	0
48	20231218	191100	419438370	9530	9530	9530	9530	0
49	20231218	191000	419438370	9530	9530	9530	9530	0
50	20231218	190900	419438370	9530	9530	9530	9530	0
51	20231218	190800	419438370	9530	9530	9530	9530	0
52	20231218	190700	419438370	9530	9530	9530	9530	0
53	20231218	190600	419438370	9530	9530	9530	9530	0
54	20231218	190500	419438370	9530	9530	9530	9530	0
55	20231218	190400	419438370	9530	9530	9530	9530	0
56	20231218	190300	419438370	9530	9530	9530	9530	0
57	20231218	190200	419438370	9530	9530	9530	9530	0
58	20231218	190100	419438370	9530	9530	9530	9530	0
59	20231218	190000	419438370	9530	9530	9530	9530	0
60	20231218	185900	419438370	9530	9530	9530	9530	0
61	20231218	185800	419438370	9530	9530	9530	9530	0
62	20231218	185700	419438370	9530	9530	9530	9530	986
63	20231218	185600	419438370	9530	9530	9530	9530	0
64	20231218	185500	419438370	9530	9530	9530	9530	0
65	20231218	185400	419438370	9530	9530	9530	9530	0
66	20231218	185300	419438370	9530	9530	9530	9530	0
67	20231218	185200	419438370	9530	9530	9530	9530	0
68	20231218	185100	419438370	9530	9530	9530	9530	0
69	20231218	185000	419438370	9530	9530	9530	9530	0
70	20231218	184900	419438370	9530	9530	9530	9530	0
71	20231218	184800	419438370	9530	9530	9530	9530	0
72	20231218	184700	419438370	9530	9530	9530	9530	0
73	20231218	184600	419438370	9530	9530	9530	9530	0
74	20231218	184500	419438370	9530	9530	9530	9530	0
75	20231218	184400	419438370	9530	9530	9530	9530	0
76	20231218	184300	419438370	9530	9530	9530	9530	0
77	20231218	184200	419438370	9530	9530	9530	9530	0
78	20231218	184100	419438370	9530	9530	9530	9530	0
79	20231218	184000	419438370	9530	9530	9530	9530	0
80	20231218	183900	419438370	9530	9530	9530	9530	0
81	20231218	183800	419438370	9530	9530	9530	9530	0
82	20231218	183700	419438370	9530	9530	9530	9530	0
83	20231218	183600	419438370	9530	9530	9530	9530	0
84	20231218	183500	419438370	9530	9530	9530	9530	0
85	20231218	183400	419438370	9530	9530	9530	9530	0
86	20231218	183300	419438370	9530	9530	9530	9530	0
87	20231218	183200	419438370	9530	9530	9530	9530	0
88	20231218	183100	419438370	9530	9530	9530	9530	0
89	20231218	183000	419438370	9530	9530	9530	9530	0
90	20231218	182900	419438370	9530	9530	9530	9530	0
91	20231218	182800	419438370	9530	9530	9530	9530	0
92	20231218	182700	419438370	9530	9530	9530	9530	986
93	20231218	182600	419438370	9530	9530	9530	9530	0
94	20231218	182500	419438370	9530	9530	9530	9530	0
95	20231218	182400	419438370	9530	9530	9530	9530	0
96	20231218	182300	419438370	9530	9530	9530	9530	0
97	20231218	182200	419438370	9530	9530	9530	9530	0
98	20231218	182100	419438370	9530	9530	9530	9530	0
99	20231218	182000	419438370	9530	9530	9530	9530	0
100	20231218	181900	419438370	9530	9530	9530	9530	0
101	20231218	181800	419438370	9530	9530	9530	9530	0
102	20231218	181700	419438370	9530	9530	9530	9530	0
103	20231218	181600	419438370	9530	9530	9530	9530	0
104	20231218	181500	419438370	9530	9530	9530	9530	0
105	20231218	181400	419438370	9530	9530	9530	9530	0
106	20231218	181300	419438370	9530	9530	9530	9530	0
107	20231218	181200	419438370	9530	9530	9530	9530	0
108	20231218	181100	419438370	9530	9530	9530	9530	0
109	20231218	181000	419438370	9530	9530	9530	9530	0
110	20231218	180900	419438370	9530	9530	9530	9530	0
111	20231218	180800	419438370	9530	9530	9530	9530	0
112	20231218	180700	419438370	9530	9530	9530	9530	0
113	20231218	180600	419438370	9530	9530	9530	9530	0
114	20231218	180500	419438370	9530	9530	9530	9530	0
115	20231218	180400	419438370	9530	9530	9530	9530	0
116	20231218	180300	419438370	9530	9530	9530	9530	0
117	20231218	180200	419438370	9530	9530	9530	9530	0
118	20231218	180100	419438370	9530	9530	9530	9530	0
119	20231218	180000	419438370	9530	9530	9530	9530	0
120	20231218	175900	419438370	9530	9530	9530	9530	0
121	20231218	175800	419438370	9530	9530	9530	9530	0
122	20231218	175700	419438370	9530	9530	9530	9530	986
123	20231218	175600	419438370	9530	9530	9530	9530	0
124	20231218	175500	419438370	9530	9530	9530	9530	0
125	20231218	175400	419438370	9530	9530	9530	9530	0
126	20231218	175300	419438370	9530	9530	9530	9530	0
127	20231218	175200	419438370	9530	9530	9530	9530	0
128	20231218	175100	419438370	9530	9530	9530	9530	0
129	20231218	175000	419438370	9530	9530	9530	9530	0
130	20231218	174900	419438370	9530	9530	9530	9530	0
131	20231218	174800	419438370	9530	9530	9530	9530	0
132	20231218	174700	419438370	9530	9530	9530	9530	0
133	20231218	174600	419438370	9530	9530	9530	9530	0
134	20231218	174500	419438370	9530	9530	9530	9530	0
135	20231218	174400	419438370	9530	9530	9530	9530	0
136	20231218	174300	419438370	9530	9530	9530	9530	0
137	20231218	174200	419438370	9530	9530	9530	9530	0
138	20231218	174100	419438370	9530	9530	9530	9530	0
139	20231218	174000	419438370	9530	9530	9530	9530	0
140	20231218	173900	419438370	9530	9530	9530	9530	0
141	20231218	173800	419438370	9530	9530	9530	9530	0
142	20231218	173700	419438370	9530	9530	9530	9530	0
143	20231218	173600	419438370	9530	9530	9530	9530	0
144	20231218	173500	419438370	9530	9530	9530	9530	0
145	20231218	173400	419438370	9530	9530	9530	9530	0
146	20231218	173300	419438370	9530	9530	9530	9530	0
147	20231218	173200	419438370	9530	9530	9530	9530	0
148	20231218	173100	419438370	9530	9530	9530	9530	0
149	20231218	173000	419438370	9530	9530	9530	9530	0
150	20231218	172900	419438370	9530	9530	9530	9530	0
151	20231218	172800	419438370	9530	9530	9530	9530	0
152	20231218	172700	419438370	9530	9530	9530	9530	986
153	20231218	172600	419438370	9530	9530	9530	9530	0
154	20231218	172500	419438370	9530	9530	9530	9530	0
155	20231218	172400	419438370	9530	9530	9530	9530	0
156	20231218	172300	419438370	9530	9530	9530	9530	0
157	20231218	172200	419438370	9530	9530	9530	9530	0
158	20231218	172100	419438370	9530	9530	9530	9530	0
159	20231218	172000	419438370	9530	9530	9530	9530	0
160	20231218	171900	419438370	9530	9530	9530	9530	0
161	20231218	171800	419438370	9530	9530	9530	9530	0
162	20231218	171700	419438370	9530	9530	9530	9530	0
163	20231218	171600	419438370	9530	9530	9530	9530	0
164	20231218	171500	419438370	9530	9530	9530	9530	0
165	20231218	171400	419438370	9530	9530	9530	9530	0
166	20231218	171300	419438370	9530	9530	9530	9530	0
167	20231218	171200	419438370	9530	9530	9530	9530	0
168	20231218	171100	419438370	9530	9530	9530	9530	0
169	20231218	171000	419438370	9530	9530	9530	9530	0
170	20231218	170900	419438370	9530	9530	9530	9530	0
171	20231218	170800	419438370	9530	9530	9530	9530	0
172	20231218	170700	419438370	9530	9530	9530	9530	0
173	20231218	170600	419438370	9530	9530	9530	9530	0
174	20231218	170500	419438370	9530	9530	9530	9530	0
175	20231218	170400	419438370	9530	9530	9530	9530	0
176	20231218	170300	419438370	9530	9530	9530	9530	0
177	20231218	170200	419438370	9530	9530	9530	9530	0
178	20231218	170100	419438370	9530	9530	9530	9530	0
179	20231218	170000	419438370	9530	9530	9530	9530	0
180	20231218	165900	419438370	9530	9530	9530	9530	0
181	20231218	165800	419438370	9530	9530	9530	9530	0
182	20231218	165700	419438370	9530	9530	9530	9530	986
183	20231218	165600	419438370	9530	9530	9530	9530	0
184	20231218	165500	419438370	9530	9530	9530	9530	0
185	20231218	165400	419438370	9530	9530	9530	9530	0
186	20231218	165300	419438370	9530	9530	9530	9530	0
187	20231218	165200	419438370	9530	9530	9530	9530	0
188	20231218	165100	419438370	9530	9530	9530	9530	0
189	20231218	165000	419438370	9530	9530	9530	9530	0
190	20231218	164900	419438370	9530	9530	9530	9530	0
191	20231218	164800	419438370	9530	9530	9530	9530	0
192	20231218	164700	419438370	9530	9530	9530	9530	0
193	20231218	164600	419438370	9530	9530	9530	9530	0
194	20231218	164500	419438370	9530	9530	9530	9530	0
195	20231218	164400	419438370	9530	9530	9530	9530	0
196	20231218	164300	419438370	9530	9530	9530	9530	0
197	20231218	164200	419438370	9530	9530	9530	9530	0
198	20231218	164100	419438370	9530	9530	9530	9530	0
199	20231218	164000	419438370	9530	9530	9530	9530	0
200	20231218	163900	419438370	9530	9530	9530	9530	0
201	20231218	163800	419438370	9530	9530	9530	9530	0
202	20231218	163700	419438370	9530	9530	9530	9530	0
203	20231218	163600	419438370	9530	9530	9530	9530	0
204	20231218	163500	419438370	9530	9530	9530	9530	0
205	20231218	163400	419438370	9530	9530	9530	9530	0
206	20231218	163300	419438370	9530	9530	9530	9530	0
207	20231218	163200	419438370	9530	9530	9530	9530	0
208	20231218	163100	419438370	9530	9530	9530	9530	0
209	20231218	163000	419438370	9530	9530	9530	9530	0
210	20231218	162900	419438370	9530	9530	9530	9530	0
211	20231218	162800	419438370	9530	9530	9530	9530	0
212	20231218	162700	419438370	9530	9530	9530	9530	986
213	20231218	162600	419438370	9530	9530	9530	9530	0
214	20231218	162500	419438370	9530	9530	9530	9530	0
215	20231218	162400	419438370	9530	9530	9530	9530	0
216	20231218	162300	419438370	9530	9530	9530	9530	0
217	20231218	162200	419438370	9530	9530	9530	9530	0
218	20231218	162100	419438370	9530	9530	9530	9530	0
219	20231218	162000	419438370	9530	9530	9530	9530	0
220	20231218	161900	419438370	9530	9530	9530	9530	0
221	20231218	161800	419438370	9530	9530	9530	9530	0
222	20231218	161700	419438370	9530	9530	9530	9530	0
223	20231218	161600	419438370	9530	9530	9530	9530	0
224	20231218	161500	419438370	9530	9530	9530	9530	0
225	20231218	161400	419438370	9530	9530	9530	9530	0
226	20231218	161300	419438370	9530	9530	9530	9530	0
227	20231218	161200	419438370	9530	9530	9530	9530	0
228	20231218	161100	419438370	9530	9530	9530	9530	0
229	20231218	161000	419438370	9530	9530	9530	9530	0
230	20231218	160900	419438370	9530	9530	9530	9530	0
231	20231218	160800	419438370	9530	9530	9530	9530	0
232	20231218	160700	419438370	9530	9530	9530	9530	0
233	20231218	160600	419438370	9530	9530	9530	9530	0
234	20231218	160500	419438370	9530	9530	9530	9530	0
235	20231218	160400	419438370	9530	9530	9530	9530	0
236	20231218	160300	419438370	9530	9530	9530	9530	0
237	20231218	160200	419438370	9530	9530	9530	9530	0
238	20231218	160100	419438370	9530	9530	9530	9530	0
239	20231218	160000	419438370	9530	9530	9530	9530	0
240	20231218	155900	419438370	9530	9530	9530	9530	0
241	20231218	155800	419438370	9530	9530	9530	9530	0
242	20231218	155700	419438370	9530	9530	9530	9530	986
243	20231218	155600	419438370	9530	9530	9530	9530	0
244	20231218	155500	419438370	9530	9530	9530	9530	0
245	20231218	155400	419438370	9530	9530	9530	9530	0
246	20231218	155300	419438370	9530	9530	9530	9530	0
247	20231218	155200	419438370	9530	9530	9530	9530	0
248	20231218	155100	419438370	9530	9530	9530	9530	0
249	20231218	155000	419438370	9530	9530	9530	9530	0
250	20231218	154900	419438370	9530	9530	9530	9530	0
251	20231218	154800	419438370	9530	9530	9530	9530	0
252	20231218	154700	419438370	9530	9530	9530	9530	0
253	20231218	154600	419438370	9530	9530	9530	9530	0
254	20231218	154500	419438370	9530	9530	9530	9530	0
255	20231218	154400	419438370	9530	9530	9530	9530	0
256	20231218	154300	419438370	9530	9530	9530	9530	0
257	20231218	154200	419438370	9530	9530	9530	9530	0
258	20231218	154100	419438370	9530	9530	9530	9530	0
259	20231218	154000	419438370	9530	9530	9530	9530	0
260	20231218	153900	419438370	9530	9530	9530	9530	0
261	20231218	153800	419438370	9530	9530	9530	9530	0
262	20231218	153700	419438370	9530	9530	9530	9530	0
263	20231218	153600	419438370	9530	9530	9530	9530	0
264	20231218	153500	419438370	9530	9530	9530	9530	0
265	20231218	153400	419438370	9530	9530	9530	9530	0
266	20231218	153300	419438370	9530	9530	9530	9530	0
267	20231218	153200	419438370	9530	9530	9530	9530	0
268	20231218	153100	419438370	9530	9530	9530	9530	0
269	20231218	153000	419438370	9530	9530	9530	9530	986
270	20231218	152900	410041790	9550	9550	9550	9550	0
271	20231218	152800	410041790	9550	9550	9550	9550	0
272	20231218	152700	410041790	9550	9550	9550	9550	0
273	20231218	152600	410041790	9550	9550	9550	9550	0
274	20231218	152500	410041790	9550	9550	9550	9550	0
275	20231218	152400	410041790	9550	9550	9550	9550	0
276	20231218	152300	410041790	9550	9550	9550	9550	0
277	20231218	152200	410041790	9550	9550	9550	9550	0
278	20231218	152100	410041790	9550	9550	9550	9550	0
279	20231218	152000	410041790	9550	9550	9550	9550	0
280	20231218	151900	410041790	9550	9550	9550	9550	10
281	20231218	151800	409946290	9550	9510	9550	9510	573
282	20231218	151700	404496800	9510	9520	9520	9510	1055
283	20231218	151600	394463660	9520	9520	9520	9510	28
284	20231218	151500	394197180	9520	9520	9520	9510	1017
285	20231218	151400	384515390	9520	9520	9520	9520	22
286	20231218	151300	384305950	9520	9520	9520	9520	57
287	20231218	151200	383763310	9520	9520	9520	9510	453
288	20231218	151100	379450760	9510	9520	9520	9500	116
289	20231218	151000	378348530	9510	9520	9520	9510	480
290	20231218	150900	373783670	9520	9510	9520	9510	45
291	20231218	150800	373355540	9510	9520	9520	9510	1148
292	20231218	150700	362426930	9520	9530	9530	9510	732
293	20231218	150600	355458530	9530	9530	9530	9530	7
294	20231218	150500	355391820	9530	9530	9530	9530	3
295	20231218	150400	355363230	9530	9530	9530	9530	1039
296	20231218	150300	345461560	9530	9530	9530	9530	17
297	20231218	150200	345299550	9530	9530	9530	9530	506
298	20231218	150100	340477370	9530	9530	9530	9530	629
299	20231218	150000	334483000	9530	9530	9530	9530	57
300	20231218	145900	333939790	9530	9530	9530	9530	97
301	20231218	145800	333015380	9530	9530	9530	9530	692
302	20231218	145700	326420620	9530	9530	9530	9520	256
303	20231218	145600	323981390	9530	9530	9530	9530	77
304	20231218	145500	323247580	9530	9530	9550	9530	577
305	20231218	145400	317748650	9530	9550	9550	9530	126
306	20231218	145300	316546700	9540	9540	9540	9540	111
307	20231218	145200	315487760	9560	9560	9560	9560	2
308	20231218	145100	315468640	9540	9540	9540	9540	1
309	20231218	145000	315459100	9560	9550	9560	9550	207
310	20231218	144900	313482230	9540	9540	9540	9540	851
311	20231218	144800	305363690	9560	9560	9560	9560	50
312	20231218	144700	304885690	9560	9560	9560	9550	518
313	20231218	144600	299938730	9540	9550	9550	9540	1030
314	20231218	144500	290104260	9560	9560	9560	9560	0
315	20231218	144400	290104260	9560	9560	9560	9560	0
316	20231218	144300	290104260	9560	9560	9560	9560	1
317	20231218	144200	290094700	9550	9560	9560	9550	1028
318	20231218	144100	280270260	9590	9570	9590	9570	32
319	20231218	144000	279963980	9570	9570	9590	9570	317
320	20231218	143900	276930250	9590	9590	9590	9590	0
321	20231218	143800	276930250	9590	9590	9590	9590	1
322	20231218	143700	276920660	9570	9570	9570	9570	0
323	20231218	143600	276920660	9570	9570	9570	9570	0
324	20231218	143500	276920660	9570	9570	9570	9570	157
325	20231218	143400	275418170	9580	9580	9580	9580	528
326	20231218	143300	270359930	9590	9590	9590	9590	0
327	20231218	143200	270359930	9590	9590	9590	9590	0
328	20231218	143100	270359930	9590	9590	9590	9590	0
329	20231218	143000	270359930	9590	9590	9590	9590	0
330	20231218	142900	270359930	9590	9590	9590	9590	0
331	20231218	142800	270359930	9590	9590	9590	9590	4
332	20231218	142700	270321570	9580	9580	9580	9580	145
333	20231218	142600	268932470	9580	9580	9580	9580	0
334	20231218	142500	268932470	9580	9580	9580	9580	29
335	20231218	142400	268654650	9580	9580	9580	9580	71
336	20231218	142300	267974470	9580	9580	9580	9580	563
337	20231218	142200	262580930	9590	9590	9590	9590	0
338	20231218	142100	262580930	9590	9590	9590	9590	46
339	20231218	142000	262139790	9590	9590	9590	9590	0
340	20231218	141900	262139790	9590	9590	9590	9590	54
341	20231218	141800	261621930	9590	9590	9590	9590	37
342	20231218	141700	261267100	9590	9590	9590	9590	39
343	20231218	141600	260893090	9590	9590	9590	9590	42
344	20231218	141500	260490310	9600	9600	9600	9600	0
345	20231218	141400	260490310	9600	9600	9600	9600	0
346	20231218	141300	260490310	9600	9580	9600	9580	331
347	20231218	141200	257319290	9590	9590	9590	9590	0
348	20231218	141100	257319290	9590	9590	9590	9590	0
349	20231218	141000	257319290	9590	9590	9590	9590	0
350	20231218	140900	257319290	9590	9590	9590	9590	0
351	20231218	140800	257319290	9590	9590	9590	9590	0
352	20231218	140700	257319290	9590	9590	9590	9590	217
353	20231218	140600	255238260	9600	9600	9600	9600	0
354	20231218	140500	255238260	9600	9600	9600	9600	0
355	20231218	140400	255238260	9600	9600	9600	9600	20
356	20231218	140300	255046260	9600	9600	9600	9600	232
357	20231218	140200	252819060	9620	9620	9620	9620	0
358	20231218	140100	252819060	9620	9620	9620	9620	0
359	20231218	140000	252819060	9620	9620	9620	9620	530
360	20231218	135900	247720460	9620	9620	9620	9620	27
361	20231218	135800	247460720	9610	9610	9610	9610	0
362	20231218	135700	247460720	9610	9610	9610	9610	0
363	20231218	135600	247460720	9610	9610	9610	9610	150
364	20231218	135500	246019220	9610	9610	9610	9610	0
365	20231218	135400	246019220	9610	9610	9610	9610	0
366	20231218	135300	246019220	9610	9610	9610	9610	0
367	20231218	135200	246019220	9610	9610	9610	9610	0
368	20231218	135100	246019220	9610	9610	9610	9610	63
369	20231218	135000	245413790	9610	9610	9610	9610	6
370	20231218	134900	245356130	9600	9600	9600	9600	0
371	20231218	134800	245356130	9600	9600	9600	9600	0
372	20231218	134700	245356130	9600	9600	9600	9600	0
373	20231218	134600	245356130	9600	9600	9600	9600	0
374	20231218	134500	245356130	9600	9600	9600	9600	10
375	20231218	134400	245260130	9620	9620	9620	9620	0
376	20231218	134300	245260130	9620	9620	9620	9620	9
377	20231218	134200	245173550	9620	9620	9620	9620	1
378	20231218	134100	245163930	9600	9600	9600	9600	0
379	20231218	134000	245163930	9600	9600	9600	9600	497
380	20231218	133900	240392730	9600	9610	9610	9600	437
381	20231218	133800	236197480	9610	9610	9610	9610	131
382	20231218	133700	234938570	9600	9600	9600	9600	0
383	20231218	133600	234938570	9600	9600	9600	9600	0
384	20231218	133500	234938570	9600	9600	9600	9600	215
385	20231218	133400	232874570	9590	9590	9590	9590	0
386	20231218	133300	232874570	9590	9590	9590	9590	0
387	20231218	133200	232874570	9590	9590	9590	9590	0
388	20231218	133100	232874570	9590	9590	9590	9590	1
389	20231218	133000	232864980	9590	9590	9590	9590	29
390	20231218	132900	232586870	9610	9610	9610	9610	0
391	20231218	132800	232586870	9610	9610	9610	9610	0
392	20231218	132700	232586870	9610	9610	9610	9610	0
393	20231218	132600	232586870	9610	9610	9610	9610	0
394	20231218	132500	232586870	9610	9610	9610	9610	0
395	20231218	132400	232586870	9610	9610	9610	9610	1
396	20231218	132300	232577260	9620	9620	9620	9620	0
397	20231218	132200	232577260	9620	9620	9620	9620	0
398	20231218	132100	232577260	9620	9620	9620	9620	0
399	20231218	132000	232577260	9620	9620	9620	9620	0
400	20231218	131900	232577260	9620	9620	9620	9620	0
401	20231218	131800	232577260	9620	9620	9620	9620	0
402	20231218	131700	232577260	9620	9620	9620	9620	0
403	20231218	131600	232577260	9620	9620	9620	9620	0
404	20231218	131500	232577260	9620	9610	9620	9610	34
405	20231218	131400	232250510	9610	9600	9610	9600	12
406	20231218	131300	232135300	9610	9610	9610	9610	1
407	20231218	131200	232125690	9620	9620	9620	9620	0
408	20231218	131100	232125690	9620	9620	9620	9620	0
409	20231218	131000	232125690	9620	9620	9620	9620	0
410	20231218	130900	232125690	9620	9620	9620	9620	0
411	20231218	130800	232125690	9620	9620	9620	9620	1
412	20231218	130700	232116070	9600	9600	9600	9600	0
413	20231218	130600	232116070	9600	9600	9600	9600	0
414	20231218	130500	232116070	9600	9600	9600	9600	0
415	20231218	130400	232116070	9600	9600	9600	9600	0
416	20231218	130300	232116070	9600	9590	9600	9590	23
417	20231218	130200	231895400	9620	9620	9620	9620	0
418	20231218	130100	231895400	9620	9620	9620	9620	0
419	20231218	130000	231895400	9620	9620	9620	9620	1
420	20231218	125900	231885780	9590	9590	9590	9590	0
421	20231218	125800	231885780	9590	9590	9590	9590	0
422	20231218	125700	231885780	9590	9590	9590	9590	0
423	20231218	125600	231885780	9590	9590	9590	9590	15
424	20231218	125500	231741930	9620	9620	9620	9620	0
425	20231218	125400	231741930	9620	9620	9620	9620	0
426	20231218	125300	231741930	9620	9620	9620	9620	0
427	20231218	125200	231741930	9620	9620	9620	9620	0
428	20231218	125100	231741930	9620	9620	9620	9620	0
429	20231218	125000	231741930	9620	9620	9620	9620	0
430	20231218	124900	231741930	9620	9620	9620	9620	0
431	20231218	124800	231741930	9620	9620	9620	9620	0
432	20231218	124700	231741930	9620	9620	9620	9620	0
433	20231218	124600	231741930	9620	9620	9620	9620	1520
434	20231218	124500	217119530	9620	9620	9620	9620	0
435	20231218	124400	217119530	9620	9620	9620	9620	0
436	20231218	124300	217119530	9620	9620	9620	9620	0
437	20231218	124200	217119530	9620	9620	9620	9620	1
438	20231218	124100	217109910	9580	9580	9580	9580	521
439	20231218	124000	212118730	9580	9580	9580	9580	229
440	20231218	123900	209924910	9580	9590	9590	9580	600
441	20231218	123800	204173200	9600	9600	9600	9600	29
442	20231218	123700	203894800	9590	9590	9590	9590	339
443	20231218	123600	200643790	9590	9590	9590	9590	0
444	20231218	123500	200643790	9590	9590	9590	9590	0
445	20231218	123400	200643790	9590	9590	9590	9590	10
446	20231218	123300	200547890	9590	9590	9590	9590	0
447	20231218	123200	200547890	9590	9600	9600	9590	442
448	20231218	123100	196306560	9600	9600	9600	9600	0
449	20231218	123000	196306560	9600	9600	9600	9600	0
450	20231218	122900	196306560	9600	9600	9600	9600	0
451	20231218	122800	196306560	9600	9600	9600	9600	117
452	20231218	122700	195183360	9620	9620	9620	9620	0
453	20231218	122600	195183360	9620	9620	9620	9620	469
454	20231218	122500	190671580	9620	9620	9620	9620	50
455	20231218	122400	190190580	9620	9620	9620	9620	0
456	20231218	122300	190190580	9620	9620	9620	9620	1
457	20231218	122200	190180960	9620	9620	9620	9620	0
458	20231218	122100	190180960	9620	9620	9620	9620	104
459	20231218	122000	189180480	9620	9620	9620	9620	0
460	20231218	121900	189180480	9620	9610	9620	9610	89
461	20231218	121800	188325180	9600	9600	9600	9600	29
462	20231218	121700	188046780	9610	9610	9610	9610	0
463	20231218	121600	188046780	9610	9610	9610	9610	0
464	20231218	121500	188046780	9610	9610	9610	9610	10
465	20231218	121400	187950680	9600	9600	9600	9600	300
466	20231218	121300	185070680	9610	9600	9610	9600	513
467	20231218	121200	180145860	9610	9610	9610	9610	1
468	20231218	121100	180136250	9620	9620	9620	9620	0
469	20231218	121000	180136250	9620	9620	9620	9620	0
470	20231218	120900	180136250	9620	9620	9620	9620	0
471	20231218	120800	180136250	9620	9620	9620	9620	3
472	20231218	120700	180107390	9600	9600	9600	9600	0
473	20231218	120600	180107390	9600	9600	9600	9600	0
474	20231218	120500	180107390	9600	9600	9600	9600	0
475	20231218	120400	180107390	9600	9600	9600	9600	300
476	20231218	120300	177227390	9590	9590	9590	9590	0
477	20231218	120200	177227390	9590	9590	9590	9590	0
478	20231218	120100	177227390	9590	9590	9590	9590	0
479	20231218	120000	177227390	9590	9620	9620	9590	15
480	20231218	115900	177083150	9620	9620	9620	9620	0
481	20231218	115800	177083150	9620	9620	9620	9620	1
482	20231218	115700	177073530	9590	9590	9590	9590	0
483	20231218	115600	177073530	9590	9590	9590	9590	0
484	20231218	115500	177073530	9590	9590	9590	9590	1
485	20231218	115400	177063940	9600	9600	9600	9600	0
486	20231218	115300	177063940	9600	9620	9620	9600	102
487	20231218	115200	176084720	9630	9630	9630	9630	0
488	20231218	115100	176084720	9630	9630	9630	9630	0
489	20231218	115000	176084720	9630	9630	9630	9630	0
490	20231218	114900	176084720	9630	9630	9630	9630	0
491	20231218	114800	176084720	9630	9630	9630	9630	0
492	20231218	114700	176084720	9630	9630	9630	9630	0
493	20231218	114600	176084720	9630	9620	9630	9620	3
494	20231218	114500	176055840	9620	9620	9620	9620	1
495	20231218	114400	176046220	9600	9610	9610	9600	1190
496	20231218	114300	164620190	9640	9640	9640	9640	0
497	20231218	114200	164620190	9640	9640	9640	9640	0
498	20231218	114100	164620190	9640	9640	9640	9640	0
499	20231218	114000	164620190	9640	9640	9640	9640	0
500	20231218	113900	164620190	9640	9640	9640	9640	0
501	20231218	113800	164620190	9640	9640	9640	9640	3
502	20231218	113700	164591270	9620	9620	9620	9620	1
503	20231218	113600	164581650	9640	9640	9640	9640	124
504	20231218	113500	163386290	9640	9640	9640	9640	0
505	20231218	113400	163386290	9640	9640	9640	9640	0
506	20231218	113300	163386290	9640	9640	9640	9640	0
507	20231218	113200	163386290	9640	9640	9640	9640	260
508	20231218	113100	160879890	9610	9640	9640	9610	15
509	20231218	113000	160735650	9600	9620	9620	9600	216
510	20231218	112900	158659990	9640	9640	9640	9640	0
511	20231218	112800	158659990	9640	9640	9640	9640	0
512	20231218	112700	158659990	9640	9640	9640	9640	0
513	20231218	112600	158659990	9640	9640	9640	9640	0
514	20231218	112500	158659990	9640	9640	9640	9640	0
515	20231218	112400	158659990	9640	9640	9640	9640	0
516	20231218	112300	158659990	9640	9640	9640	9640	0
517	20231218	112200	158659990	9640	9640	9640	9640	0
518	20231218	112100	158659990	9640	9640	9640	9640	0
519	20231218	112000	158659990	9640	9640	9640	9640	0
520	20231218	111900	158659990	9640	9640	9640	9640	3
521	20231218	111800	158631070	9610	9610	9610	9610	0
522	20231218	111700	158631070	9610	9610	9610	9610	0
523	20231218	111600	158631070	9610	9610	9610	9610	1
524	20231218	111500	158621460	9640	9640	9640	9640	0
525	20231218	111400	158621460	9640	9640	9640	9640	10
526	20231218	111300	158525060	9640	9640	9640	9640	0
527	20231218	111200	158525060	9640	9640	9640	9640	200
528	20231218	111100	156597060	9640	9640	9640	9640	0
529	20231218	111000	156597060	9640	9640	9640	9640	21
530	20231218	110900	156394620	9650	9610	9650	9600	13
531	20231218	110800	156269640	9650	9650	9650	9650	1
532	20231218	110700	156259990	9630	9640	9640	9630	4
533	20231218	110600	156221460	9650	9640	9650	9640	5
534	20231218	110500	156173250	9650	9630	9650	9630	1002
535	20231218	110400	146513570	9590	9590	9590	9590	21
536	20231218	110300	146312180	9590	9590	9600	9590	769
537	20231218	110200	138937100	9600	9610	9610	9600	2257
538	20231218	110100	117250060	9620	9620	9620	9620	0
539	20231218	110000	117250060	9620	9620	9620	9620	1349
540	20231218	105900	104272680	9630	9630	9630	9630	11
541	20231218	105800	104166750	9630	9630	9630	9630	7
542	20231218	105700	104099340	9640	9640	9640	9640	1
543	20231218	105600	104089700	9630	9630	9630	9630	100
544	20231218	105500	103126700	9640	9640	9640	9640	0
545	20231218	105400	103126700	9640	9640	9640	9640	0
546	20231218	105300	103126700	9640	9630	9640	9630	2
547	20231218	105200	103107430	9640	9640	9640	9640	0
548	20231218	105100	103107430	9640	9640	9640	9640	1
549	20231218	105000	103097790	9650	9650	9650	9650	0
550	20231218	104900	103097790	9650	9650	9650	9650	0
551	20231218	104800	103097790	9650	9630	9650	9630	1000
552	20231218	104700	93461630	9620	9620	9620	9620	20
553	20231218	104600	93269230	9620	9620	9620	9620	18
554	20231218	104500	93096070	9620	9630	9630	9610	30
555	20231218	104400	92807390	9620	9630	9630	9620	51
556	20231218	104300	92316760	9620	9620	9620	9620	18
557	20231218	104200	92143600	9610	9620	9630	9610	557
558	20231218	104100	86787810	9630	9630	9630	9630	50
559	20231218	104000	86306310	9630	9640	9640	9630	51
560	20231218	103900	85814680	9640	9640	9640	9640	0
561	20231218	103800	85814680	9640	9640	9640	9640	1
562	20231218	103700	85805040	9640	9600	9640	9600	1038
563	20231218	103600	75839930	9590	9590	9590	9590	29
564	20231218	103500	75561820	9590	9590	9590	9590	70
565	20231218	103400	74890520	9580	9580	9580	9580	520
566	20231218	103300	69908920	9580	9580	9580	9580	80
567	20231218	103200	69142520	9580	9590	9590	9580	51
568	20231218	103100	68653930	9580	9580	9580	9580	101
569	20231218	103000	67686350	9580	9580	9580	9580	1
570	20231218	102900	67676770	9570	9570	9570	9570	0
571	20231218	102800	67676770	9570	9570	9570	9570	0
572	20231218	102700	67676770	9570	9570	9570	9570	112
573	20231218	102600	66604930	9570	9570	9570	9570	0
574	20231218	102500	66604930	9570	9570	9570	9570	0
575	20231218	102400	66604930	9570	9570	9570	9570	188
576	20231218	102300	64805770	9580	9580	9580	9580	90
577	20231218	102200	63943570	9580	9580	9580	9580	0
578	20231218	102100	63943570	9580	9580	9580	9580	0
579	20231218	102000	63943570	9580	9580	9580	9580	0
580	20231218	101900	63943570	9580	9580	9580	9580	40
581	20231218	101800	63560370	9580	9580	9580	9580	11
582	20231218	101700	63454990	9580	9580	9580	9580	0
583	20231218	101600	63454990	9580	9580	9580	9580	3
584	20231218	101500	63426250	9580	9580	9580	9580	4
585	20231218	101400	63387930	9570	9570	9570	9570	0
586	20231218	101300	63387930	9570	9570	9570	9570	0
587	20231218	101200	63387930	9570	9570	9570	9570	0
588	20231218	101100	63387930	9570	9570	9570	9570	0
589	20231218	101000	63387930	9570	9570	9570	9570	2
590	20231218	100900	63368790	9570	9570	9570	9570	0
591	20231218	100800	63368790	9570	9570	9570	9570	26
592	20231218	100700	63119970	9580	9580	9580	9580	10
593	20231218	100600	63024170	9580	9580	9580	9580	1
594	20231218	100500	63014590	9580	9580	9580	9580	0
595	20231218	100400	63014590	9580	9580	9580	9580	0
596	20231218	100300	63014590	9580	9580	9580	9580	5
597	20231218	100200	62966690	9580	9580	9580	9580	0
598	20231218	100100	62966690	9580	9580	9580	9580	0
599	20231218	100000	62966690	9580	9580	9580	9580	0
600	20231218	095900	62966690	9580	9580	9580	9580	6
601	20231218	095800	62909210	9570	9570	9570	9570	0
602	20231218	095700	62909210	9570	9570	9570	9570	505
603	20231218	095600	58076360	9580	9580	9580	9580	24
604	20231218	095500	57846440	9570	9570	9570	9570	1
605	20231218	095400	57836870	9580	9580	9580	9580	10
606	20231218	095300	57741070	9580	9580	9580	9580	5
607	20231218	095200	57693170	9580	9580	9580	9580	52
608	20231218	095100	57195010	9580	9580	9580	9580	3
609	20231218	095000	57166270	9570	9570	9570	9570	0
610	20231218	094900	57166270	9570	9570	9570	9570	31
611	20231218	094800	56869600	9580	9570	9580	9570	7
612	20231218	094700	56802600	9570	9570	9570	9570	0
613	20231218	094600	56802600	9570	9560	9570	9560	3
614	20231218	094500	56773900	9570	9570	9570	9570	30
615	20231218	094400	56486800	9570	9570	9570	9570	1
616	20231218	094300	56477230	9570	9570	9570	9570	0
617	20231218	094200	56477230	9570	9570	9570	9570	1
618	20231218	094100	56467660	9570	9570	9570	9570	208
619	20231218	094000	54477100	9570	9570	9570	9570	0
620	20231218	093900	54477100	9570	9570	9570	9570	1
621	20231218	093800	54467530	9570	9570	9570	9570	6
622	20231218	093700	54410110	9550	9550	9550	9550	0
623	20231218	093600	54410110	9550	9560	9560	9550	168
624	20231218	093500	52805210	9560	9560	9560	9560	1
625	20231218	093400	52795650	9560	9560	9560	9560	2
626	20231218	093300	52776530	9570	9570	9570	9570	0
627	20231218	093200	52776530	9570	9560	9570	9560	2
628	20231218	093100	52757400	9570	9530	9570	9530	196
629	20231218	093000	50889390	9540	9540	9540	9540	291
630	20231218	092900	48113250	9540	9540	9540	9540	30
631	20231218	092800	47827050	9570	9540	9570	9540	3
632	20231218	092700	47798400	9530	9540	9540	9530	590
633	20231218	092600	42175680	9540	9540	9540	9540	1
634	20231218	092500	42166140	9540	9540	9540	9540	0
635	20231218	092400	42166140	9540	9540	9540	9540	50
636	20231218	092300	41689140	9570	9540	9570	9540	171
637	20231218	092200	40057770	9540	9560	9560	9540	5
638	20231218	092100	40010040	9570	9580	9580	9570	209
639	20231218	092000	38007830	9580	9580	9580	9580	0
640	20231218	091900	38007830	9580	9580	9580	9580	0
641	20231218	091800	38007830	9580	9540	9580	9530	6
642	20231218	091700	37950480	9540	9550	9550	9540	747
643	20231218	091600	30816640	9550	9560	9560	9550	90
644	20231218	091500	29957110	9560	9560	9560	9560	99
645	20231218	091400	29010670	9580	9560	9580	9550	1261
646	20231218	091300	16965290	9580	9570	9580	9560	331
647	20231218	091200	13799320	9580	9580	9580	9580	1
648	20231218	091100	13789740	9590	9590	9590	9590	7
649	20231218	091000	13722610	9590	9590	9590	9570	7
650	20231218	090900	13655530	9560	9580	9590	9560	218
651	20231218	090800	11570930	9590	9590	9590	9590	0
652	20231218	090700	11570930	9590	9570	9590	9570	498
653	20231218	090600	6805010	9570	9600	9600	9570	403
654	20231218	090500	2947480	9620	9620	9620	9620	0
655	20231218	090400	2947480	9620	9620	9620	9620	0
656	20231218	090300	2947480	9620	9620	9620	9620	0
657	20231218	090200	2947480	9620	9620	9620	9620	0
658	20231218	090100	2947480	9620	9600	9620	9590	116
659	20231218	090000	1833680	9620	9600	9620	9600	191