KissMeData/306040/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210200	62502360	9360	9360	9360	9360	248
3	20231218	210100	62502360	9360	9360	9360	9360	0
4	20231218	210000	62502360	9360	9360	9360	9360	0
5	20231218	205900	62502360	9360	9360	9360	9360	0
6	20231218	205800	62502360	9360	9360	9360	9360	0
7	20231218	205700	62502360	9360	9360	9360	9360	0
8	20231218	205600	62502360	9360	9360	9360	9360	0
9	20231218	205500	62502360	9360	9360	9360	9360	0
10	20231218	205400	62502360	9360	9360	9360	9360	0
11	20231218	205300	62502360	9360	9360	9360	9360	0
12	20231218	205200	62502360	9360	9360	9360	9360	0
13	20231218	205100	62502360	9360	9360	9360	9360	0
14	20231218	205000	62502360	9360	9360	9360	9360	0
15	20231218	204900	62502360	9360	9360	9360	9360	0
16	20231218	204800	62502360	9360	9360	9360	9360	0
17	20231218	204700	62502360	9360	9360	9360	9360	0
18	20231218	204600	62502360	9360	9360	9360	9360	0
19	20231218	204500	62502360	9360	9360	9360	9360	0
20	20231218	204400	62502360	9360	9360	9360	9360	0
21	20231218	204300	62502360	9360	9360	9360	9360	0
22	20231218	204200	62502360	9360	9360	9360	9360	0
23	20231218	204100	62502360	9360	9360	9360	9360	0
24	20231218	204000	62502360	9360	9360	9360	9360	0
25	20231218	203900	62502360	9360	9360	9360	9360	0
26	20231218	203800	62502360	9360	9360	9360	9360	0
27	20231218	203700	62502360	9360	9360	9360	9360	0
28	20231218	203600	62502360	9360	9360	9360	9360	0
29	20231218	203500	62502360	9360	9360	9360	9360	0
30	20231218	203400	62502360	9360	9360	9360	9360	0
31	20231218	203300	62502360	9360	9360	9360	9360	0
32	20231218	203200	62502360	9360	9360	9360	9360	248
33	20231218	203100	62502360	9360	9360	9360	9360	0
34	20231218	203000	62502360	9360	9360	9360	9360	0
35	20231218	202900	62502360	9360	9360	9360	9360	0
36	20231218	202800	62502360	9360	9360	9360	9360	0
37	20231218	202700	62502360	9360	9360	9360	9360	0
38	20231218	202600	62502360	9360	9360	9360	9360	0
39	20231218	202500	62502360	9360	9360	9360	9360	0
40	20231218	202400	62502360	9360	9360	9360	9360	0
41	20231218	202300	62502360	9360	9360	9360	9360	0
42	20231218	202200	62502360	9360	9360	9360	9360	0
43	20231218	202100	62502360	9360	9360	9360	9360	0
44	20231218	202000	62502360	9360	9360	9360	9360	0
45	20231218	201900	62502360	9360	9360	9360	9360	0
46	20231218	201800	62502360	9360	9360	9360	9360	0
47	20231218	201700	62502360	9360	9360	9360	9360	0
48	20231218	201600	62502360	9360	9360	9360	9360	0
49	20231218	201500	62502360	9360	9360	9360	9360	0
50	20231218	201400	62502360	9360	9360	9360	9360	0
51	20231218	201300	62502360	9360	9360	9360	9360	0
52	20231218	201200	62502360	9360	9360	9360	9360	0
53	20231218	201100	62502360	9360	9360	9360	9360	0
54	20231218	201000	62502360	9360	9360	9360	9360	0
55	20231218	200900	62502360	9360	9360	9360	9360	0
56	20231218	200800	62502360	9360	9360	9360	9360	0
57	20231218	200700	62502360	9360	9360	9360	9360	0
58	20231218	200600	62502360	9360	9360	9360	9360	0
59	20231218	200500	62502360	9360	9360	9360	9360	0
60	20231218	200400	62502360	9360	9360	9360	9360	0
61	20231218	200300	62502360	9360	9360	9360	9360	0
62	20231218	200200	62502360	9360	9360	9360	9360	248
63	20231218	200100	62502360	9360	9360	9360	9360	0
64	20231218	200000	62502360	9360	9360	9360	9360	0
65	20231218	195900	62502360	9360	9360	9360	9360	0
66	20231218	195800	62502360	9360	9360	9360	9360	0
67	20231218	195700	62502360	9360	9360	9360	9360	0
68	20231218	195600	62502360	9360	9360	9360	9360	0
69	20231218	195500	62502360	9360	9360	9360	9360	0
70	20231218	195400	62502360	9360	9360	9360	9360	0
71	20231218	195300	62502360	9360	9360	9360	9360	0
72	20231218	195200	62502360	9360	9360	9360	9360	0
73	20231218	195100	62502360	9360	9360	9360	9360	0
74	20231218	195000	62502360	9360	9360	9360	9360	0
75	20231218	194900	62502360	9360	9360	9360	9360	0
76	20231218	194800	62502360	9360	9360	9360	9360	0
77	20231218	194700	62502360	9360	9360	9360	9360	0
78	20231218	194600	62502360	9360	9360	9360	9360	0
79	20231218	194500	62502360	9360	9360	9360	9360	0
80	20231218	194400	62502360	9360	9360	9360	9360	0
81	20231218	194300	62502360	9360	9360	9360	9360	0
82	20231218	194200	62502360	9360	9360	9360	9360	0
83	20231218	194100	62502360	9360	9360	9360	9360	0
84	20231218	194000	62502360	9360	9360	9360	9360	0
85	20231218	193900	62502360	9360	9360	9360	9360	0
86	20231218	193800	62502360	9360	9360	9360	9360	0
87	20231218	193700	62502360	9360	9360	9360	9360	0
88	20231218	193600	62502360	9360	9360	9360	9360	0
89	20231218	193500	62502360	9360	9360	9360	9360	0
90	20231218	193400	62502360	9360	9360	9360	9360	0
91	20231218	193300	62502360	9360	9360	9360	9360	0
92	20231218	193200	62502360	9360	9360	9360	9360	248
93	20231218	193100	62502360	9360	9360	9360	9360	0
94	20231218	193000	62502360	9360	9360	9360	9360	0
95	20231218	192900	62502360	9360	9360	9360	9360	0
96	20231218	192800	62502360	9360	9360	9360	9360	0
97	20231218	192700	62502360	9360	9360	9360	9360	0
98	20231218	192600	62502360	9360	9360	9360	9360	0
99	20231218	192500	62502360	9360	9360	9360	9360	0
100	20231218	192400	62502360	9360	9360	9360	9360	0
101	20231218	192300	62502360	9360	9360	9360	9360	0
102	20231218	192200	62502360	9360	9360	9360	9360	0
103	20231218	192100	62502360	9360	9360	9360	9360	0
104	20231218	192000	62502360	9360	9360	9360	9360	0
105	20231218	191900	62502360	9360	9360	9360	9360	0
106	20231218	191800	62502360	9360	9360	9360	9360	0
107	20231218	191700	62502360	9360	9360	9360	9360	0
108	20231218	191600	62502360	9360	9360	9360	9360	0
109	20231218	191500	62502360	9360	9360	9360	9360	0
110	20231218	191400	62502360	9360	9360	9360	9360	0
111	20231218	191300	62502360	9360	9360	9360	9360	0
112	20231218	191200	62502360	9360	9360	9360	9360	0
113	20231218	191100	62502360	9360	9360	9360	9360	0
114	20231218	191000	62502360	9360	9360	9360	9360	0
115	20231218	190900	62502360	9360	9360	9360	9360	0
116	20231218	190800	62502360	9360	9360	9360	9360	0
117	20231218	190700	62502360	9360	9360	9360	9360	0
118	20231218	190600	62502360	9360	9360	9360	9360	0
119	20231218	190500	62502360	9360	9360	9360	9360	0
120	20231218	190400	62502360	9360	9360	9360	9360	0
121	20231218	190300	62502360	9360	9360	9360	9360	0
122	20231218	190200	62502360	9360	9360	9360	9360	248
123	20231218	190100	62502360	9360	9360	9360	9360	0
124	20231218	190000	62502360	9360	9360	9360	9360	0
125	20231218	185900	62502360	9360	9360	9360	9360	0
126	20231218	185800	62502360	9360	9360	9360	9360	0
127	20231218	185700	62502360	9360	9360	9360	9360	0
128	20231218	185600	62502360	9360	9360	9360	9360	0
129	20231218	185500	62502360	9360	9360	9360	9360	0
130	20231218	185400	62502360	9360	9360	9360	9360	0
131	20231218	185300	62502360	9360	9360	9360	9360	0
132	20231218	185200	62502360	9360	9360	9360	9360	0
133	20231218	185100	62502360	9360	9360	9360	9360	0
134	20231218	185000	62502360	9360	9360	9360	9360	0
135	20231218	184900	62502360	9360	9360	9360	9360	0
136	20231218	184800	62502360	9360	9360	9360	9360	0
137	20231218	184700	62502360	9360	9360	9360	9360	0
138	20231218	184600	62502360	9360	9360	9360	9360	0
139	20231218	184500	62502360	9360	9360	9360	9360	0
140	20231218	184400	62502360	9360	9360	9360	9360	0
141	20231218	184300	62502360	9360	9360	9360	9360	0
142	20231218	184200	62502360	9360	9360	9360	9360	0
143	20231218	184100	62502360	9360	9360	9360	9360	0
144	20231218	184000	62502360	9360	9360	9360	9360	0
145	20231218	183900	62502360	9360	9360	9360	9360	0
146	20231218	183800	62502360	9360	9360	9360	9360	0
147	20231218	183700	62502360	9360	9360	9360	9360	0
148	20231218	183600	62502360	9360	9360	9360	9360	0
149	20231218	183500	62502360	9360	9360	9360	9360	0
150	20231218	183400	62502360	9360	9360	9360	9360	0
151	20231218	183300	62502360	9360	9360	9360	9360	0
152	20231218	183200	62502360	9360	9360	9360	9360	248
153	20231218	183100	62502360	9360	9360	9360	9360	0
154	20231218	183000	62502360	9360	9360	9360	9360	0
155	20231218	182900	62502360	9360	9360	9360	9360	0
156	20231218	182800	62502360	9360	9360	9360	9360	0
157	20231218	182700	62502360	9360	9360	9360	9360	0
158	20231218	182600	62502360	9360	9360	9360	9360	0
159	20231218	182500	62502360	9360	9360	9360	9360	0
160	20231218	182400	62502360	9360	9360	9360	9360	0
161	20231218	182300	62502360	9360	9360	9360	9360	0
162	20231218	182200	62502360	9360	9360	9360	9360	0
163	20231218	182100	62502360	9360	9360	9360	9360	0
164	20231218	182000	62502360	9360	9360	9360	9360	0
165	20231218	181900	62502360	9360	9360	9360	9360	0
166	20231218	181800	62502360	9360	9360	9360	9360	0
167	20231218	181700	62502360	9360	9360	9360	9360	0
168	20231218	181600	62502360	9360	9360	9360	9360	0
169	20231218	181500	62502360	9360	9360	9360	9360	0
170	20231218	181400	62502360	9360	9360	9360	9360	0
171	20231218	181300	62502360	9360	9360	9360	9360	0
172	20231218	181200	62502360	9360	9360	9360	9360	0
173	20231218	181100	62502360	9360	9360	9360	9360	0
174	20231218	181000	62502360	9360	9360	9360	9360	0
175	20231218	180900	62502360	9360	9360	9360	9360	0
176	20231218	180800	62502360	9360	9360	9360	9360	0
177	20231218	180700	62502360	9360	9360	9360	9360	0
178	20231218	180600	62502360	9360	9360	9360	9360	0
179	20231218	180500	62502360	9360	9360	9360	9360	0
180	20231218	180400	62502360	9360	9360	9360	9360	0
181	20231218	180300	62502360	9360	9360	9360	9360	0
182	20231218	180200	62502360	9360	9360	9360	9360	248
183	20231218	180100	62502360	9360	9360	9360	9360	0
184	20231218	180000	62502360	9360	9360	9360	9360	0
185	20231218	175900	62502360	9360	9360	9360	9360	0
186	20231218	175800	62502360	9360	9360	9360	9360	0
187	20231218	175700	62502360	9360	9360	9360	9360	0
188	20231218	175600	62502360	9360	9360	9360	9360	0
189	20231218	175500	62502360	9360	9360	9360	9360	0
190	20231218	175400	62502360	9360	9360	9360	9360	0
191	20231218	175300	62502360	9360	9360	9360	9360	0
192	20231218	175200	62502360	9360	9360	9360	9360	0
193	20231218	175100	62502360	9360	9360	9360	9360	0
194	20231218	175000	62502360	9360	9360	9360	9360	0
195	20231218	174900	62502360	9360	9360	9360	9360	0
196	20231218	174800	62502360	9360	9360	9360	9360	0
197	20231218	174700	62502360	9360	9360	9360	9360	0
198	20231218	174600	62502360	9360	9360	9360	9360	0
199	20231218	174500	62502360	9360	9360	9360	9360	0
200	20231218	174400	62502360	9360	9360	9360	9360	0
201	20231218	174300	62502360	9360	9360	9360	9360	0
202	20231218	174200	62502360	9360	9360	9360	9360	0
203	20231218	174100	62502360	9360	9360	9360	9360	0
204	20231218	174000	62502360	9360	9360	9360	9360	0
205	20231218	173900	62502360	9360	9360	9360	9360	0
206	20231218	173800	62502360	9360	9360	9360	9360	0
207	20231218	173700	62502360	9360	9360	9360	9360	0
208	20231218	173600	62502360	9360	9360	9360	9360	0
209	20231218	173500	62502360	9360	9360	9360	9360	0
210	20231218	173400	62502360	9360	9360	9360	9360	0
211	20231218	173300	62502360	9360	9360	9360	9360	0
212	20231218	173200	62502360	9360	9360	9360	9360	248
213	20231218	173100	62502360	9360	9360	9360	9360	0
214	20231218	173000	62502360	9360	9360	9360	9360	0
215	20231218	172900	62502360	9360	9360	9360	9360	0
216	20231218	172800	62502360	9360	9360	9360	9360	0
217	20231218	172700	62502360	9360	9360	9360	9360	0
218	20231218	172600	62502360	9360	9360	9360	9360	0
219	20231218	172500	62502360	9360	9360	9360	9360	0
220	20231218	172400	62502360	9360	9360	9360	9360	0
221	20231218	172300	62502360	9360	9360	9360	9360	0
222	20231218	172200	62502360	9360	9360	9360	9360	0
223	20231218	172100	62502360	9360	9360	9360	9360	0
224	20231218	172000	62502360	9360	9360	9360	9360	0
225	20231218	171900	62502360	9360	9360	9360	9360	0
226	20231218	171800	62502360	9360	9360	9360	9360	0
227	20231218	171700	62502360	9360	9360	9360	9360	0
228	20231218	171600	62502360	9360	9360	9360	9360	0
229	20231218	171500	62502360	9360	9360	9360	9360	0
230	20231218	171400	62502360	9360	9360	9360	9360	0
231	20231218	171300	62502360	9360	9360	9360	9360	0
232	20231218	171200	62502360	9360	9360	9360	9360	0
233	20231218	171100	62502360	9360	9360	9360	9360	0
234	20231218	171000	62502360	9360	9360	9360	9360	0
235	20231218	170900	62502360	9360	9360	9360	9360	0
236	20231218	170800	62502360	9360	9360	9360	9360	0
237	20231218	170700	62502360	9360	9360	9360	9360	0
238	20231218	170600	62502360	9360	9360	9360	9360	0
239	20231218	170500	62502360	9360	9360	9360	9360	0
240	20231218	170400	62502360	9360	9360	9360	9360	0
241	20231218	170300	62502360	9360	9360	9360	9360	0
242	20231218	170200	62502360	9360	9360	9360	9360	248
243	20231218	170100	62502360	9360	9360	9360	9360	0
244	20231218	170000	62502360	9360	9360	9360	9360	0
245	20231218	165900	62502360	9360	9360	9360	9360	0
246	20231218	165800	62502360	9360	9360	9360	9360	0
247	20231218	165700	62502360	9360	9360	9360	9360	0
248	20231218	165600	62502360	9360	9360	9360	9360	0
249	20231218	165500	62502360	9360	9360	9360	9360	0
250	20231218	165400	62502360	9360	9360	9360	9360	0
251	20231218	165300	62502360	9360	9360	9360	9360	0
252	20231218	165200	62502360	9360	9360	9360	9360	0
253	20231218	165100	62502360	9360	9360	9360	9360	0
254	20231218	165000	62502360	9360	9360	9360	9360	0
255	20231218	164900	62502360	9360	9360	9360	9360	0
256	20231218	164800	62502360	9360	9360	9360	9360	0
257	20231218	164700	62502360	9360	9360	9360	9360	0
258	20231218	164600	62502360	9360	9360	9360	9360	0
259	20231218	164500	62502360	9360	9360	9360	9360	0
260	20231218	164400	62502360	9360	9360	9360	9360	0
261	20231218	164300	62502360	9360	9360	9360	9360	0
262	20231218	164200	62502360	9360	9360	9360	9360	0
263	20231218	164100	62502360	9360	9360	9360	9360	0
264	20231218	164000	62502360	9360	9360	9360	9360	0
265	20231218	163900	62502360	9360	9360	9360	9360	0
266	20231218	163800	62502360	9360	9360	9360	9360	0
267	20231218	163700	62502360	9360	9360	9360	9360	0
268	20231218	163600	62502360	9360	9360	9360	9360	0
269	20231218	163500	62502360	9360	9360	9360	9360	0
270	20231218	163400	62502360	9360	9360	9360	9360	0
271	20231218	163300	62502360	9360	9360	9360	9360	0
272	20231218	163200	62502360	9360	9360	9360	9360	248
273	20231218	163100	62502360	9360	9360	9360	9360	0
274	20231218	163000	62502360	9360	9360	9360	9360	0
275	20231218	162900	62502360	9360	9360	9360	9360	0
276	20231218	162800	62502360	9360	9360	9360	9360	0
277	20231218	162700	62502360	9360	9360	9360	9360	0
278	20231218	162600	62502360	9360	9360	9360	9360	0
279	20231218	162500	62502360	9360	9360	9360	9360	0
280	20231218	162400	62502360	9360	9360	9360	9360	0
281	20231218	162300	62502360	9360	9360	9360	9360	0
282	20231218	162200	62502360	9360	9360	9360	9360	0
283	20231218	162100	62502360	9360	9360	9360	9360	0
284	20231218	162000	62502360	9360	9360	9360	9360	0
285	20231218	161900	62502360	9360	9360	9360	9360	0
286	20231218	161800	62502360	9360	9360	9360	9360	0
287	20231218	161700	62502360	9360	9360	9360	9360	0
288	20231218	161600	62502360	9360	9360	9360	9360	0
289	20231218	161500	62502360	9360	9360	9360	9360	0
290	20231218	161400	62502360	9360	9360	9360	9360	0
291	20231218	161300	62502360	9360	9360	9360	9360	0
292	20231218	161200	62502360	9360	9360	9360	9360	0
293	20231218	161100	62502360	9360	9360	9360	9360	0
294	20231218	161000	62502360	9360	9360	9360	9360	0
295	20231218	160900	62502360	9360	9360	9360	9360	0
296	20231218	160800	62502360	9360	9360	9360	9360	0
297	20231218	160700	62502360	9360	9360	9360	9360	0
298	20231218	160600	62502360	9360	9360	9360	9360	0
299	20231218	160500	62502360	9360	9360	9360	9360	0
300	20231218	160400	62502360	9360	9360	9360	9360	0
301	20231218	160300	62502360	9360	9360	9360	9360	0
302	20231218	160200	62502360	9360	9360	9360	9360	248
303	20231218	160100	62502360	9360	9360	9360	9360	0
304	20231218	160000	62502360	9360	9360	9360	9360	0
305	20231218	155900	62502360	9360	9360	9360	9360	0
306	20231218	155800	62502360	9360	9360	9360	9360	0
307	20231218	155700	62502360	9360	9360	9360	9360	0
308	20231218	155600	62502360	9360	9360	9360	9360	0
309	20231218	155500	62502360	9360	9360	9360	9360	0
310	20231218	155400	62502360	9360	9360	9360	9360	0
311	20231218	155300	62502360	9360	9360	9360	9360	0
312	20231218	155200	62502360	9360	9360	9360	9360	0
313	20231218	155100	62502360	9360	9360	9360	9360	0
314	20231218	155000	62502360	9360	9360	9360	9360	0
315	20231218	154900	62502360	9360	9360	9360	9360	0
316	20231218	154800	62502360	9360	9360	9360	9360	0
317	20231218	154700	62502360	9360	9360	9360	9360	0
318	20231218	154600	62502360	9360	9360	9360	9360	0
319	20231218	154500	62502360	9360	9360	9360	9360	0
320	20231218	154400	62502360	9360	9360	9360	9360	0
321	20231218	154300	62502360	9360	9360	9360	9360	0
322	20231218	154200	62502360	9360	9360	9360	9360	0
323	20231218	154100	62502360	9360	9360	9360	9360	0
324	20231218	154000	62502360	9360	9360	9360	9360	0
325	20231218	153900	62502360	9360	9360	9360	9360	0
326	20231218	153800	62502360	9360	9360	9360	9360	0
327	20231218	153700	62502360	9360	9360	9360	9360	0
328	20231218	153600	62502360	9360	9360	9360	9360	0
329	20231218	153500	62502360	9360	9360	9360	9360	0
330	20231218	153400	62502360	9360	9360	9360	9360	0
331	20231218	153300	62502360	9360	9360	9360	9360	0
332	20231218	153200	62502360	9360	9360	9360	9360	248
333	20231218	153100	62502360	9360	9360	9360	9360	0
334	20231218	153000	62502360	9360	9360	9360	9360	248
335	20231218	152900	60181080	9340	9340	9340	9340	0
336	20231218	152800	60181080	9340	9340	9340	9340	0
337	20231218	152700	60181080	9340	9340	9340	9340	0
338	20231218	152600	60181080	9340	9340	9340	9340	0
339	20231218	152500	60181080	9340	9340	9340	9340	0
340	20231218	152400	60181080	9340	9340	9340	9340	0
341	20231218	152300	60181080	9340	9340	9340	9340	0
342	20231218	152200	60181080	9340	9340	9340	9340	0
343	20231218	152100	60181080	9340	9340	9340	9340	0
344	20231218	152000	60181080	9340	9340	9340	9340	0
345	20231218	151900	60181080	9340	9340	9340	9340	2
346	20231218	151800	60162400	9340	9340	9340	9340	29
347	20231218	151700	59891540	9340	9340	9340	9340	10
348	20231218	151600	59798140	9360	9360	9360	9360	0
349	20231218	151500	59798140	9360	9360	9360	9360	0
350	20231218	151400	59798140	9360	9350	9360	9350	3
351	20231218	151300	59770080	9340	9340	9340	9340	4
352	20231218	151200	59732720	9340	9360	9360	9340	667
353	20231218	151100	53492220	9360	9360	9360	9360	0
354	20231218	151000	53492220	9360	9360	9360	9360	0
355	20231218	150900	53492220	9360	9360	9360	9360	2
356	20231218	150800	53473500	9360	9360	9360	9360	0
357	20231218	150700	53473500	9360	9360	9360	9360	0
358	20231218	150600	53473500	9360	9360	9360	9360	3
359	20231218	150500	53445420	9360	9360	9360	9360	7
360	20231218	150400	53379900	9370	9370	9370	9370	0
361	20231218	150300	53379900	9370	9370	9370	9370	4
362	20231218	150200	53342420	9370	9370	9370	9370	7
363	20231218	150100	53276830	9370	9370	9370	9370	7
364	20231218	150000	53211240	9370	9370	9370	9360	6
365	20231218	145900	53155030	9370	9370	9370	9370	7
366	20231218	145800	53089440	9370	9370	9370	9370	6
367	20231218	145700	53033220	9380	9370	9380	9360	10
368	20231218	145600	52939510	9370	9370	9370	9370	8
369	20231218	145500	52864550	9370	9370	9370	9360	4
370	20231218	145400	52827090	9360	9360	9360	9360	1
371	20231218	145300	52817730	9360	9360	9360	9360	0
372	20231218	145200	52817730	9360	9360	9360	9360	0
373	20231218	145100	52817730	9360	9360	9360	9360	3
374	20231218	145000	52789650	9360	9360	9360	9360	0
375	20231218	144900	52789650	9360	9370	9370	9360	99
376	20231218	144800	51862820	9370	9370	9370	9370	3
377	20231218	144700	51834710	9370	9370	9370	9370	1
378	20231218	144600	51825340	9370	9370	9370	9370	1
379	20231218	144500	51815970	9370	9360	9370	9360	27
380	20231218	144400	51562990	9360	9360	9360	9360	2
381	20231218	144300	51544270	9360	9360	9360	9360	0
382	20231218	144200	51544270	9360	9360	9360	9360	0
383	20231218	144100	51544270	9360	9370	9370	9360	202
384	20231218	144000	49653160	9380	9380	9380	9380	3
385	20231218	143900	49625020	9370	9370	9370	9370	1
386	20231218	143800	49615650	9380	9380	9380	9380	1
387	20231218	143700	49606270	9370	9370	9370	9370	4
388	20231218	143600	49568790	9370	9370	9370	9370	0
389	20231218	143500	49568790	9370	9370	9370	9370	0
390	20231218	143400	49568790	9370	9370	9370	9370	3
391	20231218	143300	49540680	9370	9370	9370	9370	0
392	20231218	143200	49540680	9370	9370	9370	9370	0
393	20231218	143100	49540680	9370	9370	9370	9370	1
394	20231218	143000	49531310	9370	9370	9370	9370	2
395	20231218	142900	49512570	9380	9370	9380	9370	28
396	20231218	142800	49250150	9360	9360	9360	9360	1
397	20231218	142700	49240790	9360	9360	9360	9360	0
398	20231218	142600	49240790	9360	9360	9360	9360	3
399	20231218	142500	49212710	9360	9370	9370	9360	567
400	20231218	142400	43900590	9380	9380	9380	9380	5
401	20231218	142300	43853690	9370	9360	9370	9360	4
402	20231218	142200	43816230	9370	9370	9370	9370	459
403	20231218	142100	39515400	9370	9370	9370	9370	0
404	20231218	142000	39515400	9370	9370	9370	9370	0
405	20231218	141900	39515400	9370	9370	9370	9370	3
406	20231218	141800	39487290	9370	9370	9370	9370	0
407	20231218	141700	39487290	9370	9370	9370	9370	1
408	20231218	141600	39477920	9370	9370	9370	9370	2
409	20231218	141500	39459180	9380	9380	9380	9380	1
410	20231218	141400	39449800	9380	9380	9380	9380	0
411	20231218	141300	39449800	9380	9380	9380	9380	0
412	20231218	141200	39449800	9380	9370	9380	9370	13
413	20231218	141100	39327890	9370	9370	9370	9370	16
414	20231218	141000	39177970	9370	9370	9370	9370	10
415	20231218	140900	39084270	9370	9370	9370	9370	0
416	20231218	140800	39084270	9370	9370	9370	9370	3
417	20231218	140700	39056160	9380	9380	9380	9380	0
418	20231218	140600	39056160	9380	9380	9380	9380	6
419	20231218	140500	38999880	9370	9370	9370	9370	3
420	20231218	140400	38971770	9370	9370	9370	9370	0
421	20231218	140300	38971770	9370	9370	9370	9370	0
422	20231218	140200	38971770	9370	9370	9370	9370	1
423	20231218	140100	38962400	9370	9370	9370	9370	2
424	20231218	140000	38943660	9370	9370	9370	9370	1
425	20231218	135900	38934290	9370	9370	9370	9370	29
426	20231218	135800	38662560	9360	9360	9360	9360	13
427	20231218	135700	38540880	9360	9360	9360	9360	1
428	20231218	135600	38531520	9360	9360	9360	9360	0
429	20231218	135500	38531520	9360	9360	9360	9360	0
430	20231218	135400	38531520	9360	9370	9370	9360	3
431	20231218	135300	38503430	9370	9370	9370	9370	29
432	20231218	135200	38231700	9360	9360	9360	9360	0
433	20231218	135100	38231700	9360	9360	9360	9360	1
434	20231218	135000	38222340	9370	9370	9370	9370	7
435	20231218	134900	38156750	9370	9370	9370	9370	0
436	20231218	134800	38156750	9370	9370	9370	9370	1
437	20231218	134700	38147380	9370	9370	9370	9370	3
438	20231218	134600	38119270	9370	9370	9370	9370	0
439	20231218	134500	38119270	9370	9370	9370	9370	200
440	20231218	134400	36245270	9370	9370	9370	9370	0
441	20231218	134300	36245270	9370	9370	9370	9370	2
442	20231218	134200	36226530	9370	9370	9370	9370	1
443	20231218	134100	36217160	9370	9370	9370	9370	0
444	20231218	134000	36217160	9370	9380	9380	9370	13
445	20231218	133900	36095250	9370	9370	9370	9370	0
446	20231218	133800	36095250	9370	9370	9370	9370	0
447	20231218	133700	36095250	9370	9370	9370	9370	1
448	20231218	133600	36085880	9370	9370	9370	9370	2
449	20231218	133500	36067140	9370	9370	9370	9370	0
450	20231218	133400	36067140	9370	9370	9370	9370	1
451	20231218	133300	36057770	9370	9370	9370	9370	3
452	20231218	133200	36029660	9370	9370	9370	9370	0
453	20231218	133100	36029660	9370	9370	9370	9370	1
454	20231218	133000	36020290	9370	9370	9370	9370	0
455	20231218	132900	36020290	9370	9370	9370	9370	2
456	20231218	132800	36001550	9370	9370	9370	9370	0
457	20231218	132700	36001550	9370	9370	9370	9370	0
458	20231218	132600	36001550	9370	9370	9370	9370	2
459	20231218	132500	35982810	9380	9380	9380	9380	0
460	20231218	132400	35982810	9380	9380	9380	9380	2
461	20231218	132300	35964050	9370	9370	9370	9370	0
462	20231218	132200	35964050	9370	9370	9370	9370	1
463	20231218	132100	35954680	9380	9380	9380	9380	2
464	20231218	132000	35935920	9370	9370	9370	9370	51
465	20231218	131900	35458050	9370	9370	9370	9370	10
466	20231218	131800	35364350	9370	9370	9370	9370	3
467	20231218	131700	35336240	9370	9370	9370	9370	1
468	20231218	131600	35326870	9380	9380	9380	9380	0
469	20231218	131500	35326870	9380	9380	9380	9380	0
470	20231218	131400	35326870	9380	9370	9380	9370	20
471	20231218	131300	35139420	9380	9380	9380	9380	0
472	20231218	131200	35139420	9380	9380	9380	9380	10
473	20231218	131100	35045620	9370	9370	9370	9370	3
474	20231218	131000	35017510	9370	9370	9370	9370	0
475	20231218	130900	35017510	9370	9370	9370	9370	0
476	20231218	130800	35017510	9370	9370	9370	9370	4
477	20231218	130700	34980030	9370	9370	9370	9370	0
478	20231218	130600	34980030	9370	9370	9370	9370	0
479	20231218	130500	34980030	9370	9370	9370	9370	1
480	20231218	130400	34970660	9390	9390	9390	9390	0
481	20231218	130300	34970660	9390	9390	9390	9390	0
482	20231218	130200	34970660	9390	9390	9390	9390	0
483	20231218	130100	34970660	9390	9380	9390	9380	5
484	20231218	130000	34923720	9370	9370	9370	9370	3
485	20231218	125900	34895610	9370	9370	9370	9370	0
486	20231218	125800	34895610	9370	9370	9370	9370	0
487	20231218	125700	34895610	9370	9370	9370	9370	78
488	20231218	125600	34164750	9370	9370	9370	9370	0
489	20231218	125500	34164750	9370	9370	9370	9370	3
490	20231218	125400	34136640	9380	9380	9380	9380	0
491	20231218	125300	34136640	9380	9380	9380	9380	1
492	20231218	125200	34127260	9380	9380	9380	9380	0
493	20231218	125100	34127260	9380	9380	9380	9380	0
494	20231218	125000	34127260	9380	9370	9380	9370	5
495	20231218	124900	34080400	9360	9360	9360	9360	0
496	20231218	124800	34080400	9360	9360	9360	9360	1
497	20231218	124700	34071040	9370	9370	9370	9370	0
498	20231218	124600	34071040	9370	9370	9370	9370	0
499	20231218	124500	34071040	9370	9370	9370	9370	1
500	20231218	124400	34061670	9370	9370	9370	9370	0
501	20231218	124300	34061670	9370	9370	9370	9370	2
502	20231218	124200	34042930	9370	9370	9370	9370	1
503	20231218	124100	34033560	9370	9370	9370	9370	4
504	20231218	124000	33996080	9370	9370	9370	9370	0
505	20231218	123900	33996080	9370	9360	9370	9360	13
506	20231218	123800	33874300	9370	9370	9370	9370	0
507	20231218	123700	33874300	9370	9360	9370	9360	2
508	20231218	123600	33855570	9360	9360	9360	9360	0
509	20231218	123500	33855570	9360	9360	9360	9360	2
510	20231218	123400	33836850	9360	9360	9360	9360	8
511	20231218	123300	33761970	9370	9370	9370	9370	0
512	20231218	123200	33761970	9370	9370	9370	9370	0
513	20231218	123100	33761970	9370	9360	9370	9360	2
514	20231218	123000	33743240	9370	9370	9370	9370	0
515	20231218	122900	33743240	9370	9370	9370	9370	0
516	20231218	122800	33743240	9370	9370	9370	9370	3
517	20231218	122700	33715130	9390	9390	9390	9390	0
518	20231218	122600	33715130	9390	9390	9390	9390	0
519	20231218	122500	33715130	9390	9380	9390	9380	11
520	20231218	122400	33611850	9370	9370	9370	9370	0
521	20231218	122300	33611850	9370	9370	9370	9370	0
522	20231218	122200	33611850	9370	9370	9370	9370	1
523	20231218	122100	33602480	9370	9370	9370	9370	2
524	20231218	122000	33583740	9390	9390	9390	9390	0
525	20231218	121900	33583740	9390	9390	9390	9390	3
526	20231218	121800	33555570	9390	9390	9390	9390	0
527	20231218	121700	33555570	9390	9390	9390	9390	1
528	20231218	121600	33546180	9390	9370	9390	9370	96
529	20231218	121500	32645150	9360	9360	9360	9360	0
530	20231218	121400	32645150	9360	9360	9360	9360	1
531	20231218	121300	32635790	9370	9370	9370	9370	0
532	20231218	121200	32635790	9370	9370	9370	9370	0
533	20231218	121100	32635790	9370	9370	9370	9370	10
534	20231218	121000	32542090	9370	9370	9370	9370	2
535	20231218	120900	32523350	9360	9360	9360	9360	0
536	20231218	120800	32523350	9360	9360	9360	9360	1
537	20231218	120700	32513990	9370	9370	9370	9370	80
538	20231218	120600	31764390	9370	9370	9370	9370	0
539	20231218	120500	31764390	9370	9370	9370	9370	8
540	20231218	120400	31689430	9360	9360	9360	9360	0
541	20231218	120300	31689430	9360	9360	9360	9360	2
542	20231218	120200	31670710	9380	9380	9380	9380	0
543	20231218	120100	31670710	9380	9380	9380	9380	0
544	20231218	120000	31670710	9380	9370	9380	9370	7
545	20231218	115900	31605110	9370	9370	9370	9370	0
546	20231218	115800	31605110	9370	9370	9370	9370	0
547	20231218	115700	31605110	9370	9360	9370	9360	19
548	20231218	115600	31427090	9360	9360	9360	9360	0
549	20231218	115500	31427090	9360	9360	9360	9360	1
550	20231218	115400	31417730	9370	9370	9370	9370	0
551	20231218	115300	31417730	9370	9370	9370	9370	116
552	20231218	115200	30330810	9360	9360	9360	9360	2
553	20231218	115100	30312090	9360	9360	9360	9360	1
554	20231218	115000	30302730	9360	9360	9360	9360	0
555	20231218	114900	30302730	9360	9360	9360	9360	3
556	20231218	114800	30274650	9370	9370	9370	9370	22
557	20231218	114700	30068510	9370	9370	9370	9370	2
558	20231218	114600	30049770	9370	9370	9370	9370	2
559	20231218	114500	30031030	9360	9370	9370	9360	6
560	20231218	114400	29974820	9370	9370	9370	9370	16
561	20231218	114300	29824900	9360	9360	9360	9360	1
562	20231218	114200	29815540	9360	9360	9360	9360	2
563	20231218	114100	29796820	9370	9370	9370	9370	10
564	20231218	114000	29703120	9360	9360	9360	9360	16
565	20231218	113900	29553360	9360	9360	9360	9360	0
566	20231218	113800	29553360	9360	9360	9360	9360	2
567	20231218	113700	29534640	9360	9370	9370	9360	11
568	20231218	113600	29431580	9360	9360	9360	9360	0
569	20231218	113500	29431580	9360	9360	9360	9360	3
570	20231218	113400	29403500	9370	9370	9370	9370	4
571	20231218	113300	29366020	9370	9370	9370	9370	81
572	20231218	113200	28607050	9370	9370	9370	9370	0
573	20231218	113100	28607050	9370	9370	9370	9370	3
574	20231218	113000	28578940	9370	9370	9370	9370	0
575	20231218	112900	28578940	9370	9370	9370	9370	0
576	20231218	112800	28578940	9370	9370	9370	9370	1
577	20231218	112700	28569570	9370	9370	9370	9370	2
578	20231218	112600	28550830	9370	9370	9370	9370	0
579	20231218	112500	28550830	9370	9370	9370	9370	1
580	20231218	112400	28541460	9380	9380	9380	9380	0
581	20231218	112300	28541460	9380	9380	9380	9380	0
582	20231218	112200	28541460	9380	9380	9380	9380	3
583	20231218	112100	28513320	9370	9370	9370	9370	0
584	20231218	112000	28513320	9370	9370	9370	9370	4
585	20231218	111900	28475840	9400	9400	9400	9400	0
586	20231218	111800	28475840	9400	9400	9400	9400	0
587	20231218	111700	28475840	9400	9400	9400	9400	0
588	20231218	111600	28475840	9400	9380	9400	9380	33
589	20231218	111500	28165980	9380	9380	9380	9380	0
590	20231218	111400	28165980	9380	9380	9380	9380	69
591	20231218	111300	27518760	9380	9380	9380	9380	2
592	20231218	111200	27500000	9390	9390	9390	9390	1
593	20231218	111100	27490610	9380	9380	9380	9380	1
594	20231218	111000	27481230	9380	9380	9380	9380	0
595	20231218	110900	27481230	9380	9380	9380	9380	0
596	20231218	110800	27481230	9380	9380	9380	9380	1
597	20231218	110700	27471850	9390	9390	9390	9390	20
598	20231218	110600	27284050	9390	9380	9390	9380	3
599	20231218	110500	27255900	9380	9380	9380	9380	0
600	20231218	110400	27255900	9380	9380	9380	9380	0
601	20231218	110300	27255900	9380	9380	9380	9380	1
602	20231218	110200	27246520	9380	9380	9380	9380	2
603	20231218	110100	27227760	9380	9380	9380	9380	0
604	20231218	110000	27227760	9380	9380	9380	9380	1
605	20231218	105900	27218380	9380	9380	9380	9380	2
606	20231218	105800	27199620	9380	9380	9380	9380	0
607	20231218	105700	27199620	9380	9380	9380	9380	1
608	20231218	105600	27190240	9390	9390	9390	9390	0
609	20231218	105500	27190240	9390	9380	9390	9380	5
610	20231218	105400	27143330	9380	9380	9380	9380	1
611	20231218	105300	27133950	9380	9380	9380	9380	0
612	20231218	105200	27133950	9380	9380	9380	9380	2
613	20231218	105100	27115190	9380	9380	9380	9380	1
614	20231218	105000	27105810	9380	9380	9380	9380	0
615	20231218	104900	27105810	9380	9380	9380	9380	0
616	20231218	104800	27105810	9380	9380	9380	9380	1
617	20231218	104700	27096430	9400	9400	9400	9400	1
618	20231218	104600	27087030	9390	9390	9390	9390	3
619	20231218	104500	27058860	9380	9380	9380	9380	1
620	20231218	104400	27049480	9380	9380	9380	9380	2
621	20231218	104300	27030720	9380	9380	9380	9380	1
622	20231218	104200	27021340	9380	9380	9380	9380	0
623	20231218	104100	27021340	9380	9380	9380	9380	0
624	20231218	104000	27021340	9380	9370	9380	9370	46
625	20231218	103900	26589870	9370	9370	9370	9370	0
626	20231218	103800	26589870	9370	9370	9370	9370	14
627	20231218	103700	26458690	9370	9370	9370	9370	16
628	20231218	103600	26308770	9370	9370	9370	9370	0
629	20231218	103500	26308770	9370	9370	9370	9370	9
630	20231218	103400	26224440	9370	9370	9370	9370	1
631	20231218	103300	26215070	9380	9380	9380	9380	20
632	20231218	103200	26027470	9380	9380	9380	9380	0
633	20231218	103100	26027470	9380	9380	9380	9380	1
634	20231218	103000	26018090	9390	9390	9390	9390	0
635	20231218	102900	26018090	9390	9390	9390	9390	1
636	20231218	102800	26008700	9390	9390	9390	9390	17
637	20231218	102700	25849070	9390	9390	9390	9390	0
638	20231218	102600	25849070	9390	9390	9390	9390	3
639	20231218	102500	25820900	9390	9390	9390	9390	1
640	20231218	102400	25811510	9390	9390	9390	9390	0
641	20231218	102300	25811510	9390	9390	9390	9390	17
642	20231218	102200	25651880	9390	9390	9390	9390	0
643	20231218	102100	25651880	9390	9420	9420	9390	565
644	20231218	102000	20335780	9420	9440	9440	9420	368
645	20231218	101900	16867840	9440	9440	9440	9440	0
646	20231218	101800	16867840	9440	9440	9440	9440	0
647	20231218	101700	16867840	9440	9440	9440	9440	1
648	20231218	101600	16858400	9450	9460	9460	9450	2
649	20231218	101500	16839490	9430	9430	9430	9430	0
650	20231218	101400	16839490	9430	9430	9430	9430	6
651	20231218	101300	16782910	9420	9420	9420	9420	0
652	20231218	101200	16782910	9420	9420	9420	9420	4
653	20231218	101100	16745230	9420	9420	9420	9420	0
654	20231218	101000	16745230	9420	9420	9420	9420	0
655	20231218	100900	16745230	9420	9420	9420	9420	0
656	20231218	100800	16745230	9420	9420	9420	9420	1
657	20231218	100700	16735810	9450	9450	9450	9450	0
658	20231218	100600	16735810	9450	9450	9450	9450	0
659	20231218	100500	16735810	9450	9450	9450	9450	0
660	20231218	100400	16735810	9450	9450	9450	9450	0
661	20231218	100300	16735810	9450	9450	9450	9450	6
662	20231218	100200	16679110	9470	9470	9470	9470	0
663	20231218	100100	16679110	9470	9470	9470	9470	0
664	20231218	100000	16679110	9470	9470	9470	9470	0
665	20231218	095900	16679110	9470	9470	9470	9470	0
666	20231218	095800	16679110	9470	9470	9470	9470	0
667	20231218	095700	16679110	9470	9460	9470	9460	114
668	20231218	095600	15600580	9410	9420	9420	9410	11
669	20231218	095500	15497060	9480	9480	9480	9480	0
670	20231218	095400	15497060	9480	9480	9480	9480	0
671	20231218	095300	15497060	9480	9480	9480	9480	12
672	20231218	095200	15383300	9460	9460	9460	9460	11
673	20231218	095100	15279240	9470	9470	9470	9470	0
674	20231218	095000	15279240	9470	9470	9470	9470	100
675	20231218	094900	14332240	9460	9450	9460	9450	200
676	20231218	094800	12441240	9450	9450	9450	9450	29
677	20231218	094700	12167190	9440	9410	9440	9410	63
678	20231218	094600	11572800	9440	9440	9440	9440	0
679	20231218	094500	11572800	9440	9440	9440	9440	0
680	20231218	094400	11572800	9440	9440	9440	9440	2
681	20231218	094300	11553920	9450	9450	9450	9450	0
682	20231218	094200	11553920	9450	9440	9450	9440	79
683	20231218	094100	10807890	9450	9450	9450	9450	0
684	20231218	094000	10807890	9450	9450	9450	9450	3
685	20231218	093900	10779540	9450	9450	9450	9450	0
686	20231218	093800	10779540	9450	9450	9450	9450	5
687	20231218	093700	10732290	9440	9430	9440	9430	7
688	20231218	093600	10666240	9440	9440	9440	9440	9
689	20231218	093500	10581280	9430	9430	9430	9430	5
690	20231218	093400	10534130	9430	9430	9430	9430	1
691	20231218	093300	10524700	9450	9450	9450	9450	0
692	20231218	093200	10524700	9450	9450	9450	9450	0
693	20231218	093100	10524700	9450	9450	9450	9450	0
694	20231218	093000	10524700	9450	9450	9450	9450	0
695	20231218	092900	10524700	9450	9450	9450	9450	1
696	20231218	092800	10515250	9440	9440	9440	9440	0
697	20231218	092700	10515250	9440	9440	9440	9440	0
698	20231218	092600	10515250	9440	9440	9440	9440	2
699	20231218	092500	10496370	9390	9400	9400	9390	100
700	20231218	092400	9557360	9390	9390	9390	9390	0
701	20231218	092300	9557360	9390	9390	9390	9390	5
702	20231218	092200	9510410	9390	9390	9390	9390	3
703	20231218	092100	9482240	9470	9470	9470	9470	0
704	20231218	092000	9482240	9470	9390	9470	9390	20
705	20231218	091900	9294280	9390	9390	9390	9390	0
706	20231218	091800	9294280	9390	9410	9410	9390	150
707	20231218	091700	7885480	9470	9470	9470	9470	3
708	20231218	091600	7857070	9480	9480	9480	9480	0
709	20231218	091500	7857070	9480	9470	9480	9470	100
710	20231218	091400	6909450	9480	9480	9480	9480	0
711	20231218	091300	6909450	9480	9480	9480	9480	0
712	20231218	091200	6909450	9480	9480	9480	9480	0
713	20231218	091100	6909450	9480	9470	9480	9470	506
714	20231218	091000	2112630	9460	9460	9460	9460	1
715	20231218	090900	2103170	9360	9360	9360	9360	0
716	20231218	090800	2103170	9360	9360	9360	9360	0
717	20231218	090700	2103170	9360	9360	9360	9360	0
718	20231218	090600	2103170	9360	9360	9360	9360	0
719	20231218	090500	2103170	9360	9360	9360	9360	0
720	20231218	090400	2103170	9360	9360	9360	9360	0
721	20231218	090300	2103170	9360	9410	9490	9360	95
722	20231218	090200	1203200	9400	9400	9400	9400	0
723	20231218	090100	1203200	9400	9400	9400	9400	100
724	20231218	090000	263200	9400	9400	9400	9400	28