KissMeData/016710/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	190100	218711910	9810	9810	9810	9810	535
3	20231218	190000	218711910	9810	9810	9810	9810	0
4	20231218	185900	218711910	9810	9810	9810	9810	0
5	20231218	185800	218711910	9810	9810	9810	9810	0
6	20231218	185700	218711910	9810	9810	9810	9810	0
7	20231218	185600	218711910	9810	9810	9810	9810	0
8	20231218	185500	218711910	9810	9810	9810	9810	0
9	20231218	185400	218711910	9810	9810	9810	9810	0
10	20231218	185300	218711910	9810	9810	9810	9810	0
11	20231218	185200	218711910	9810	9810	9810	9810	0
12	20231218	185100	218711910	9810	9810	9810	9810	0
13	20231218	185000	218711910	9810	9810	9810	9810	0
14	20231218	184900	218711910	9810	9810	9810	9810	0
15	20231218	184800	218711910	9810	9810	9810	9810	0
16	20231218	184700	218711910	9810	9810	9810	9810	0
17	20231218	184600	218711910	9810	9810	9810	9810	0
18	20231218	184500	218711910	9810	9810	9810	9810	0
19	20231218	184400	218711910	9810	9810	9810	9810	0
20	20231218	184300	218711910	9810	9810	9810	9810	0
21	20231218	184200	218711910	9810	9810	9810	9810	0
22	20231218	184100	218711910	9810	9810	9810	9810	0
23	20231218	184000	218711910	9810	9810	9810	9810	0
24	20231218	183900	218711910	9810	9810	9810	9810	0
25	20231218	183800	218711910	9810	9810	9810	9810	0
26	20231218	183700	218711910	9810	9810	9810	9810	0
27	20231218	183600	218711910	9810	9810	9810	9810	0
28	20231218	183500	218711910	9810	9810	9810	9810	0
29	20231218	183400	218711910	9810	9810	9810	9810	0
30	20231218	183300	218711910	9810	9810	9810	9810	0
31	20231218	183200	218711910	9810	9810	9810	9810	0
32	20231218	183100	218711910	9810	9810	9810	9810	535
33	20231218	183000	218711910	9810	9810	9810	9810	0
34	20231218	182900	218711910	9810	9810	9810	9810	0
35	20231218	182800	218711910	9810	9810	9810	9810	0
36	20231218	182700	218711910	9810	9810	9810	9810	0
37	20231218	182600	218711910	9810	9810	9810	9810	0
38	20231218	182500	218711910	9810	9810	9810	9810	0
39	20231218	182400	218711910	9810	9810	9810	9810	0
40	20231218	182300	218711910	9810	9810	9810	9810	0
41	20231218	182200	218711910	9810	9810	9810	9810	0
42	20231218	182100	218711910	9810	9810	9810	9810	0
43	20231218	182000	218711910	9810	9810	9810	9810	0
44	20231218	181900	218711910	9810	9810	9810	9810	0
45	20231218	181800	218711910	9810	9810	9810	9810	0
46	20231218	181700	218711910	9810	9810	9810	9810	0
47	20231218	181600	218711910	9810	9810	9810	9810	0
48	20231218	181500	218711910	9810	9810	9810	9810	0
49	20231218	181400	218711910	9810	9810	9810	9810	0
50	20231218	181300	218711910	9810	9810	9810	9810	0
51	20231218	181200	218711910	9810	9810	9810	9810	0
52	20231218	181100	218711910	9810	9810	9810	9810	0
53	20231218	181000	218711910	9810	9810	9810	9810	0
54	20231218	180900	218711910	9810	9810	9810	9810	0
55	20231218	180800	218711910	9810	9810	9810	9810	0
56	20231218	180700	218711910	9810	9810	9810	9810	0
57	20231218	180600	218711910	9810	9810	9810	9810	0
58	20231218	180500	218711910	9810	9810	9810	9810	0
59	20231218	180400	218711910	9810	9810	9810	9810	0
60	20231218	180300	218711910	9810	9810	9810	9810	0
61	20231218	180200	218711910	9810	9810	9810	9810	0
62	20231218	180100	218711910	9810	9810	9810	9810	535
63	20231218	180000	218711910	9810	9810	9810	9810	0
64	20231218	175900	218711910	9810	9810	9810	9810	0
65	20231218	175800	218711910	9810	9810	9810	9810	0
66	20231218	175700	218711910	9810	9810	9810	9810	0
67	20231218	175600	218711910	9810	9810	9810	9810	0
68	20231218	175500	218711910	9810	9810	9810	9810	0
69	20231218	175400	218711910	9810	9810	9810	9810	0
70	20231218	175300	218711910	9810	9810	9810	9810	0
71	20231218	175200	218711910	9810	9810	9810	9810	0
72	20231218	175100	218711910	9810	9810	9810	9810	0
73	20231218	175000	218711910	9810	9810	9810	9810	0
74	20231218	174900	218711910	9810	9810	9810	9810	0
75	20231218	174800	218711910	9810	9810	9810	9810	0
76	20231218	174700	218711910	9810	9810	9810	9810	0
77	20231218	174600	218711910	9810	9810	9810	9810	0
78	20231218	174500	218711910	9810	9810	9810	9810	0
79	20231218	174400	218711910	9810	9810	9810	9810	0
80	20231218	174300	218711910	9810	9810	9810	9810	0
81	20231218	174200	218711910	9810	9810	9810	9810	0
82	20231218	174100	218711910	9810	9810	9810	9810	0
83	20231218	174000	218711910	9810	9810	9810	9810	0
84	20231218	173900	218711910	9810	9810	9810	9810	0
85	20231218	173800	218711910	9810	9810	9810	9810	0
86	20231218	173700	218711910	9810	9810	9810	9810	0
87	20231218	173600	218711910	9810	9810	9810	9810	0
88	20231218	173500	218711910	9810	9810	9810	9810	0
89	20231218	173400	218711910	9810	9810	9810	9810	0
90	20231218	173300	218711910	9810	9810	9810	9810	0
91	20231218	173200	218711910	9810	9810	9810	9810	0
92	20231218	173100	218711910	9810	9810	9810	9810	535
93	20231218	173000	218711910	9810	9810	9810	9810	0
94	20231218	172900	218711910	9810	9810	9810	9810	0
95	20231218	172800	218711910	9810	9810	9810	9810	0
96	20231218	172700	218711910	9810	9810	9810	9810	0
97	20231218	172600	218711910	9810	9810	9810	9810	0
98	20231218	172500	218711910	9810	9810	9810	9810	0
99	20231218	172400	218711910	9810	9810	9810	9810	0
100	20231218	172300	218711910	9810	9810	9810	9810	0
101	20231218	172200	218711910	9810	9810	9810	9810	0
102	20231218	172100	218711910	9810	9810	9810	9810	0
103	20231218	172000	218711910	9810	9810	9810	9810	0
104	20231218	171900	218711910	9810	9810	9810	9810	0
105	20231218	171800	218711910	9810	9810	9810	9810	0
106	20231218	171700	218711910	9810	9810	9810	9810	0
107	20231218	171600	218711910	9810	9810	9810	9810	0
108	20231218	171500	218711910	9810	9810	9810	9810	0
109	20231218	171400	218711910	9810	9810	9810	9810	0
110	20231218	171300	218711910	9810	9810	9810	9810	0
111	20231218	171200	218711910	9810	9810	9810	9810	0
112	20231218	171100	218711910	9810	9810	9810	9810	0
113	20231218	171000	218711910	9810	9810	9810	9810	0
114	20231218	170900	218711910	9810	9810	9810	9810	0
115	20231218	170800	218711910	9810	9810	9810	9810	0
116	20231218	170700	218711910	9810	9810	9810	9810	0
117	20231218	170600	218711910	9810	9810	9810	9810	0
118	20231218	170500	218711910	9810	9810	9810	9810	0
119	20231218	170400	218711910	9810	9810	9810	9810	0
120	20231218	170300	218711910	9810	9810	9810	9810	0
121	20231218	170200	218711910	9810	9810	9810	9810	0
122	20231218	170100	218711910	9810	9810	9810	9810	535
123	20231218	170000	218711910	9810	9810	9810	9810	0
124	20231218	165900	218711910	9810	9810	9810	9810	0
125	20231218	165800	218711910	9810	9810	9810	9810	0
126	20231218	165700	218711910	9810	9810	9810	9810	0
127	20231218	165600	218711910	9810	9810	9810	9810	0
128	20231218	165500	218711910	9810	9810	9810	9810	0
129	20231218	165400	218711910	9810	9810	9810	9810	0
130	20231218	165300	218711910	9810	9810	9810	9810	0
131	20231218	165200	218711910	9810	9810	9810	9810	0
132	20231218	165100	218711910	9810	9810	9810	9810	0
133	20231218	165000	218711910	9810	9810	9810	9810	0
134	20231218	164900	218711910	9810	9810	9810	9810	0
135	20231218	164800	218711910	9810	9810	9810	9810	0
136	20231218	164700	218711910	9810	9810	9810	9810	0
137	20231218	164600	218711910	9810	9810	9810	9810	0
138	20231218	164500	218711910	9810	9810	9810	9810	0
139	20231218	164400	218711910	9810	9810	9810	9810	0
140	20231218	164300	218711910	9810	9810	9810	9810	0
141	20231218	164200	218711910	9810	9810	9810	9810	0
142	20231218	164100	218711910	9810	9810	9810	9810	0
143	20231218	164000	218711910	9810	9810	9810	9810	0
144	20231218	163900	218711910	9810	9810	9810	9810	0
145	20231218	163800	218711910	9810	9810	9810	9810	0
146	20231218	163700	218711910	9810	9810	9810	9810	0
147	20231218	163600	218711910	9810	9810	9810	9810	0
148	20231218	163500	218711910	9810	9810	9810	9810	0
149	20231218	163400	218711910	9810	9810	9810	9810	0
150	20231218	163300	218711910	9810	9810	9810	9810	0
151	20231218	163200	218711910	9810	9810	9810	9810	0
152	20231218	163100	218711910	9810	9810	9810	9810	535
153	20231218	163000	218711910	9810	9810	9810	9810	0
154	20231218	162900	218711910	9810	9810	9810	9810	0
155	20231218	162800	218711910	9810	9810	9810	9810	0
156	20231218	162700	218711910	9810	9810	9810	9810	0
157	20231218	162600	218711910	9810	9810	9810	9810	0
158	20231218	162500	218711910	9810	9810	9810	9810	0
159	20231218	162400	218711910	9810	9810	9810	9810	0
160	20231218	162300	218711910	9810	9810	9810	9810	0
161	20231218	162200	218711910	9810	9810	9810	9810	0
162	20231218	162100	218711910	9810	9810	9810	9810	0
163	20231218	162000	218711910	9810	9810	9810	9810	0
164	20231218	161900	218711910	9810	9810	9810	9810	0
165	20231218	161800	218711910	9810	9810	9810	9810	0
166	20231218	161700	218711910	9810	9810	9810	9810	0
167	20231218	161600	218711910	9810	9810	9810	9810	0
168	20231218	161500	218711910	9810	9810	9810	9810	0
169	20231218	161400	218711910	9810	9810	9810	9810	0
170	20231218	161300	218711910	9810	9810	9810	9810	0
171	20231218	161200	218711910	9810	9810	9810	9810	0
172	20231218	161100	218711910	9810	9810	9810	9810	0
173	20231218	161000	218711910	9810	9810	9810	9810	0
174	20231218	160900	218711910	9810	9810	9810	9810	0
175	20231218	160800	218711910	9810	9810	9810	9810	0
176	20231218	160700	218711910	9810	9810	9810	9810	0
177	20231218	160600	218711910	9810	9810	9810	9810	0
178	20231218	160500	218711910	9810	9810	9810	9810	0
179	20231218	160400	218711910	9810	9810	9810	9810	0
180	20231218	160300	218711910	9810	9810	9810	9810	0
181	20231218	160200	218711910	9810	9810	9810	9810	0
182	20231218	160100	218711910	9810	9810	9810	9810	535
183	20231218	160000	218711910	9810	9810	9810	9810	0
184	20231218	155900	218711910	9810	9810	9810	9810	0
185	20231218	155800	218711910	9810	9810	9810	9810	0
186	20231218	155700	218711910	9810	9810	9810	9810	0
187	20231218	155600	218711910	9810	9810	9810	9810	0
188	20231218	155500	218711910	9810	9810	9810	9810	0
189	20231218	155400	218711910	9810	9810	9810	9810	0
190	20231218	155300	218711910	9810	9810	9810	9810	0
191	20231218	155200	218711910	9810	9810	9810	9810	0
192	20231218	155100	218711910	9810	9810	9810	9810	0
193	20231218	155000	218711910	9810	9810	9810	9810	0
194	20231218	154900	218711910	9810	9810	9810	9810	0
195	20231218	154800	218711910	9810	9810	9810	9810	0
196	20231218	154700	218711910	9810	9810	9810	9810	0
197	20231218	154600	218711910	9810	9810	9810	9810	0
198	20231218	154500	218711910	9810	9810	9810	9810	0
199	20231218	154400	218711910	9810	9810	9810	9810	0
200	20231218	154300	218711910	9810	9810	9810	9810	0
201	20231218	154200	218711910	9810	9810	9810	9810	0
202	20231218	154100	218711910	9810	9810	9810	9810	0
203	20231218	154000	218711910	9810	9810	9810	9810	0
204	20231218	153900	218711910	9810	9810	9810	9810	0
205	20231218	153800	218711910	9810	9810	9810	9810	0
206	20231218	153700	218711910	9810	9810	9810	9810	0
207	20231218	153600	218711910	9810	9810	9810	9810	0
208	20231218	153500	218711910	9810	9810	9810	9810	0
209	20231218	153400	218711910	9810	9810	9810	9810	0
210	20231218	153300	218711910	9810	9810	9810	9810	0
211	20231218	153200	218711910	9810	9810	9810	9810	0
212	20231218	153100	218711910	9810	9810	9810	9810	535
213	20231218	153000	218711910	9810	9810	9810	9810	535
214	20231218	152900	213463560	9800	9800	9800	9800	0
215	20231218	152800	213463560	9800	9800	9800	9800	0
216	20231218	152700	213463560	9800	9800	9800	9800	0
217	20231218	152600	213463560	9800	9800	9800	9800	0
218	20231218	152500	213463560	9800	9800	9800	9800	0
219	20231218	152400	213463560	9800	9800	9800	9800	0
220	20231218	152300	213463560	9800	9800	9800	9800	0
221	20231218	152200	213463560	9800	9800	9800	9800	0
222	20231218	152100	213463560	9800	9800	9800	9800	0
223	20231218	152000	213463560	9800	9800	9800	9800	0
224	20231218	151900	213463560	9800	9780	9800	9780	81
225	20231218	151800	212671020	9800	9790	9800	9780	10
226	20231218	151700	212573170	9780	9780	9780	9780	137
227	20231218	151600	211233310	9780	9780	9780	9780	4
228	20231218	151500	211194190	9810	9810	9810	9810	0
229	20231218	151400	211194190	9810	9810	9810	9810	1
230	20231218	151300	211184380	9810	9800	9810	9780	35
231	20231218	151200	210841290	9780	9780	9780	9780	5
232	20231218	151100	210792390	9780	9780	9780	9780	10
233	20231218	151000	210694590	9780	9780	9780	9780	5
234	20231218	150900	210645690	9780	9780	9780	9780	0
235	20231218	150800	210645690	9780	9780	9780	9780	3
236	20231218	150700	210616350	9780	9790	9790	9780	5
237	20231218	150600	210567440	9780	9780	9780	9780	0
238	20231218	150500	210567440	9780	9780	9780	9780	5
239	20231218	150400	210518540	9810	9810	9810	9810	0
240	20231218	150300	210518540	9810	9780	9810	9780	53
241	20231218	150200	209999900	9780	9780	9780	9780	47
242	20231218	150100	209540240	9780	9780	9780	9780	0
243	20231218	150000	209540240	9780	9780	9780	9780	1
244	20231218	145900	209530460	9810	9780	9810	9780	6
245	20231218	145800	209471750	9790	9780	9790	9780	98
246	20231218	145700	208512400	9790	9790	9790	9790	0
247	20231218	145600	208512400	9790	9790	9790	9790	13
248	20231218	145500	208385130	9780	9780	9780	9780	5
249	20231218	145400	208336230	9810	9810	9810	9810	30
250	20231218	145300	208041930	9810	9780	9810	9780	22
251	20231218	145200	207826170	9780	9780	9780	9780	5
252	20231218	145100	207777270	9780	9780	9780	9780	0
253	20231218	145000	207777270	9780	9780	9780	9780	5
254	20231218	144900	207728370	9780	9780	9780	9780	0
255	20231218	144800	207728370	9780	9780	9780	9780	4
256	20231218	144700	207689250	9810	9810	9810	9810	0
257	20231218	144600	207689250	9810	9810	9810	9810	13
258	20231218	144500	207561720	9780	9780	9780	9780	0
259	20231218	144400	207561720	9780	9780	9780	9770	183
260	20231218	144300	205772020	9780	9780	9780	9780	0
261	20231218	144200	205772020	9780	9780	9780	9780	0
262	20231218	144100	205772020	9780	9820	9820	9780	1072
263	20231218	144000	195286740	9810	9800	9810	9800	2091
264	20231218	143900	174780720	9780	9790	9790	9780	5
265	20231218	143800	174731800	9780	9780	9780	9780	2
266	20231218	143700	174712240	9780	9780	9780	9780	5
267	20231218	143600	174663340	9800	9780	9800	9780	60
268	20231218	143500	174076340	9780	9780	9780	9780	5
269	20231218	143400	174027440	9780	9780	9780	9780	0
270	20231218	143300	174027440	9780	9780	9780	9780	5
271	20231218	143200	173978540	9780	9780	9780	9780	0
272	20231218	143100	173978540	9780	9780	9780	9780	89
273	20231218	143000	173108120	9780	9780	9780	9780	163
274	20231218	142900	171513980	9780	9780	9780	9780	45
275	20231218	142800	171073880	9780	9780	9780	9780	3
276	20231218	142700	171044540	9780	9780	9780	9780	5
277	20231218	142600	170995640	9780	9780	9780	9780	0
278	20231218	142500	170995640	9780	9780	9780	9780	10
279	20231218	142400	170897840	9780	9780	9780	9780	0
280	20231218	142300	170897840	9780	9780	9780	9780	8
281	20231218	142200	170819600	9780	9780	9780	9780	0
282	20231218	142100	170819600	9780	9780	9780	9780	20
283	20231218	142000	170624000	9780	9780	9780	9780	5
284	20231218	141900	170575100	9780	9780	9780	9780	0
285	20231218	141800	170575100	9780	9780	9780	9780	7
286	20231218	141700	170506640	9780	9780	9780	9780	4
287	20231218	141600	170467520	9780	9780	9780	9780	90
288	20231218	141500	169587320	9780	9780	9780	9780	6
289	20231218	141400	169528640	9780	9780	9780	9780	0
290	20231218	141300	169528640	9780	9780	9780	9780	2
291	20231218	141200	169509080	9780	9790	9790	9780	5
292	20231218	141100	169460170	9780	9780	9780	9780	0
293	20231218	141000	169460170	9780	9780	9780	9780	5
294	20231218	140900	169411270	9780	9780	9780	9780	0
295	20231218	140800	169411270	9780	9780	9780	9780	30
296	20231218	140700	169117870	9780	9780	9780	9780	0
297	20231218	140600	169117870	9780	9780	9780	9780	189
298	20231218	140500	167269450	9780	9780	9780	9780	0
299	20231218	140400	167269450	9780	9780	9780	9780	3
300	20231218	140300	167240110	9780	9780	9780	9780	3
301	20231218	140200	167210770	9780	9780	9780	9780	3
302	20231218	140100	167181430	9780	9780	9780	9780	7
303	20231218	140000	167112970	9780	9780	9780	9780	0
304	20231218	135900	167112970	9780	9780	9780	9780	0
305	20231218	135800	167112970	9780	9780	9780	9780	92
306	20231218	135700	166213210	9780	9780	9780	9780	0
307	20231218	135600	166213210	9780	9780	9780	9780	0
308	20231218	135500	166213210	9780	9780	9780	9780	79
309	20231218	135400	165440590	9780	9780	9780	9780	31
310	20231218	135300	165137410	9780	9770	9780	9770	104
311	20231218	135200	164120330	9770	9770	9770	9770	0
312	20231218	135100	164120330	9770	9780	9780	9770	7
313	20231218	135000	164051910	9780	9780	9780	9780	0
314	20231218	134900	164051910	9780	9780	9780	9780	89
315	20231218	134800	163181490	9780	9770	9780	9770	3
316	20231218	134700	163152170	9770	9770	9770	9770	6
317	20231218	134600	163093550	9780	9780	9780	9780	10
318	20231218	134500	162995750	9780	9770	9780	9770	152
319	20231218	134400	161510310	9770	9770	9770	9770	0
320	20231218	134300	161510310	9770	9770	9770	9770	6
321	20231218	134200	161451690	9770	9770	9770	9770	0
322	20231218	134100	161451690	9770	9770	9770	9770	6
323	20231218	134000	161393070	9780	9780	9780	9780	0
324	20231218	133900	161393070	9780	9780	9780	9780	0
325	20231218	133800	161393070	9780	9780	9780	9780	5
326	20231218	133700	161344170	9770	9770	9770	9770	100
327	20231218	133600	160367170	9770	9780	9780	9770	137
328	20231218	133500	159028330	9780	9780	9780	9780	3
329	20231218	133400	158998990	9790	9780	9790	9780	4
330	20231218	133300	158959850	9770	9780	9780	9770	3
331	20231218	133200	158930530	9780	9780	9780	9780	505
332	20231218	133100	153991630	9790	9790	9790	9790	0
333	20231218	133000	153991630	9790	9790	9790	9790	0
334	20231218	132900	153991630	9790	9790	9790	9790	50
335	20231218	132800	153502130	9780	9780	9780	9780	2
336	20231218	132700	153482570	9780	9780	9780	9780	5
337	20231218	132600	153433670	9780	9780	9780	9780	63
338	20231218	132500	152817530	9780	9790	9790	9780	16
339	20231218	132400	152660950	9780	9780	9780	9780	19
340	20231218	132300	152475130	9780	9790	9790	9780	48
341	20231218	132200	152005490	9790	9790	9790	9790	0
342	20231218	132100	152005490	9790	9790	9790	9790	100
343	20231218	132000	151026490	9780	9790	9790	9780	101
344	20231218	131900	150037710	9780	9780	9780	9780	253
345	20231218	131800	147563370	9780	9780	9780	9780	94
346	20231218	131700	146644050	9780	9780	9780	9780	5
347	20231218	131600	146595150	9780	9780	9780	9780	0
348	20231218	131500	146595150	9780	9790	9790	9780	5
349	20231218	131400	146546230	9780	9780	9780	9780	0
350	20231218	131300	146546230	9780	9780	9780	9780	2
351	20231218	131200	146526670	9780	9790	9800	9780	139
352	20231218	131100	145164570	9790	9790	9790	9790	0
353	20231218	131000	145164570	9790	9790	9790	9790	5
354	20231218	130900	145115620	9790	9790	9790	9790	10
355	20231218	130800	145017720	9790	9790	9790	9790	2
356	20231218	130700	144998140	9790	9790	9790	9790	5
357	20231218	130600	144949190	9790	9790	9790	9790	0
358	20231218	130500	144949190	9790	9790	9790	9790	15
359	20231218	130400	144802340	9790	9790	9790	9790	0
360	20231218	130300	144802340	9790	9790	9790	9790	1
361	20231218	130200	144792550	9790	9790	9790	9790	7
362	20231218	130100	144724020	9790	9790	9790	9790	29
363	20231218	130000	144440110	9790	9790	9790	9790	0
364	20231218	125900	144440110	9790	9790	9790	9790	3
365	20231218	125800	144410740	9790	9790	9790	9790	3
366	20231218	125700	144381370	9790	9790	9790	9790	6
367	20231218	125600	144322630	9790	9790	9790	9790	0
368	20231218	125500	144322630	9790	9790	9790	9790	26
369	20231218	125400	144068090	9790	9790	9790	9790	0
370	20231218	125300	144068090	9790	9780	9790	9780	23
371	20231218	125200	143842960	9780	9780	9780	9780	4
372	20231218	125100	143803840	9780	9780	9780	9780	0
373	20231218	125000	143803840	9780	9780	9780	9780	5
374	20231218	124900	143754940	9780	9780	9780	9780	1
375	20231218	124800	143745160	9780	9780	9780	9780	3
376	20231218	124700	143715820	9780	9780	9780	9780	5
377	20231218	124600	143666920	9780	9780	9780	9780	0
378	20231218	124500	143666920	9780	9780	9780	9780	5
379	20231218	124400	143618020	9780	9780	9780	9780	0
380	20231218	124300	143618020	9780	9780	9780	9780	3
381	20231218	124200	143588680	9780	9790	9790	9780	64
382	20231218	124100	142962420	9790	9790	9790	9790	3
383	20231218	124000	142933050	9790	9790	9790	9770	96
384	20231218	123900	141993270	9770	9770	9770	9770	0
385	20231218	123800	141993270	9770	9770	9770	9770	3
386	20231218	123700	141963960	9770	9770	9770	9770	256
387	20231218	123600	139462840	9780	9780	9780	9780	2
388	20231218	123500	139443280	9770	9770	9770	9770	4
389	20231218	123400	139404200	9770	9770	9770	9770	0
390	20231218	123300	139404200	9770	9770	9770	9770	4
391	20231218	123200	139365120	9770	9770	9770	9770	11
392	20231218	123100	139257650	9770	9790	9790	9770	6
393	20231218	123000	139198990	9770	9770	9770	9770	0
394	20231218	122900	139198990	9770	9770	9770	9770	3
395	20231218	122800	139169680	9770	9770	9770	9770	2
396	20231218	122700	139150140	9770	9770	9770	9770	6
397	20231218	122600	139091520	9770	9770	9770	9770	0
398	20231218	122500	139091520	9770	9770	9770	9770	5
399	20231218	122400	139042670	9800	9800	9800	9800	0
400	20231218	122300	139042670	9800	9770	9800	9770	3
401	20231218	122200	139013330	9770	9770	9770	9770	5
402	20231218	122100	138964480	9770	9770	9770	9770	0
403	20231218	122000	138964480	9770	9770	9770	9770	6
404	20231218	121900	138905860	9770	9770	9770	9770	0
405	20231218	121800	138905860	9770	9770	9770	9770	2
406	20231218	121700	138886320	9770	9770	9770	9770	5
407	20231218	121600	138837470	9770	9770	9770	9770	0
408	20231218	121500	138837470	9770	9770	9770	9770	5
409	20231218	121400	138788620	9770	9770	9770	9770	0
410	20231218	121300	138788620	9770	9770	9770	9770	10
411	20231218	121200	138690920	9770	9780	9780	9770	1448
412	20231218	121100	124543530	9800	9780	9800	9780	6
413	20231218	121000	124484830	9780	9780	9780	9780	0
414	20231218	120900	124484830	9780	9780	9780	9780	2
415	20231218	120800	124465270	9780	9780	9780	9780	144
416	20231218	120700	123056950	9780	9780	9780	9780	0
417	20231218	120600	123056950	9780	9790	9790	9780	552
418	20231218	120500	117657510	9790	9790	9790	9790	6
419	20231218	120400	117598770	9800	9800	9800	9800	1
420	20231218	120300	117588970	9790	9790	9790	9790	1
421	20231218	120200	117579180	9780	9780	9780	9780	300
422	20231218	120100	114645180	9790	9790	9790	9790	1037
423	20231218	120000	104492950	9780	9790	9790	9780	6
424	20231218	115900	104434260	9780	9780	9780	9780	0
425	20231218	115800	104434260	9780	9780	9780	9780	3
426	20231218	115700	104404920	9790	9780	9790	9780	6
427	20231218	115600	104346220	9780	9780	9780	9780	0
428	20231218	115500	104346220	9780	9780	9780	9780	5
429	20231218	115400	104297320	9780	9780	9780	9780	0
430	20231218	115300	104297320	9780	9780	9780	9780	2
431	20231218	115200	104277760	9780	9780	9780	9780	300
432	20231218	115100	101343760	9780	9780	9780	9780	0
433	20231218	115000	101343760	9780	9780	9780	9780	30
434	20231218	114900	101050360	9780	9780	9780	9780	131
435	20231218	114800	99769180	9770	9770	9770	9770	3
436	20231218	114700	99739870	9770	9770	9770	9770	24
437	20231218	114600	99505390	9770	9770	9770	9770	0
438	20231218	114500	99505390	9770	9780	9780	9770	6
439	20231218	114400	99446760	9780	9780	9780	9780	1
440	20231218	114300	99436980	9770	9770	9770	9770	3
441	20231218	114200	99407670	9770	9770	9770	9770	105
442	20231218	114100	98381820	9770	9770	9770	9770	0
443	20231218	114000	98381820	9770	9770	9770	9770	3
444	20231218	113900	98352510	9780	9780	9780	9780	0
445	20231218	113800	98352510	9780	9780	9780	9780	0
446	20231218	113700	98352510	9780	9780	9780	9780	0
447	20231218	113600	98352510	9780	9780	9780	9780	70
448	20231218	113500	97667910	9780	9780	9780	9780	0
449	20231218	113400	97667910	9780	9780	9780	9780	0
450	20231218	113300	97667910	9780	9780	9780	9780	0
451	20231218	113200	97667910	9780	9780	9780	9780	27
452	20231218	113100	97403850	9790	9790	9790	9790	0
453	20231218	113000	97403850	9790	9790	9790	9790	0
454	20231218	112900	97403850	9790	9790	9790	9790	21
455	20231218	112800	97198260	9780	9780	9780	9780	1
456	20231218	112700	97188480	9780	9780	9780	9780	0
457	20231218	112600	97188480	9780	9780	9780	9780	160
458	20231218	112500	95623680	9780	9780	9790	9780	10
459	20231218	112400	95525800	9780	9780	9780	9780	46
460	20231218	112300	95075920	9780	9780	9780	9780	0
461	20231218	112200	95075920	9780	9780	9780	9780	0
462	20231218	112100	95075920	9780	9780	9780	9780	174
463	20231218	112000	93374200	9780	9780	9780	9780	23
464	20231218	111900	93149260	9790	9790	9790	9790	0
465	20231218	111800	93149260	9790	9790	9790	9790	1
466	20231218	111700	93139470	9790	9790	9790	9790	0
467	20231218	111600	93139470	9790	9790	9790	9790	0
468	20231218	111500	93139470	9790	9790	9790	9790	0
469	20231218	111400	93139470	9790	9790	9790	9790	0
470	20231218	111300	93139470	9790	9790	9790	9790	4
471	20231218	111200	93100310	9790	9790	9790	9790	0
472	20231218	111100	93100310	9790	9790	9790	9790	0
473	20231218	111000	93100310	9790	9790	9790	9790	0
474	20231218	110900	93100310	9790	9790	9790	9790	0
475	20231218	110800	93100310	9790	9790	9790	9790	37
476	20231218	110700	92738080	9780	9780	9780	9780	0
477	20231218	110600	92738080	9780	9780	9780	9770	299
478	20231218	110500	89815860	9780	9780	9780	9780	0
479	20231218	110400	89815860	9780	9770	9780	9770	67
480	20231218	110300	89160610	9760	9760	9760	9760	0
481	20231218	110200	89160610	9760	9760	9760	9760	0
482	20231218	110100	89160610	9760	9760	9760	9760	0
483	20231218	110000	89160610	9760	9770	9770	9760	297
484	20231218	105900	86261790	9770	9770	9770	9770	1238
485	20231218	105800	74166530	9780	9780	9780	9780	1
486	20231218	105700	74156750	9780	9780	9780	9780	1
487	20231218	105600	74146970	9780	9780	9780	9780	0
488	20231218	105500	74146970	9780	9780	9780	9780	0
489	20231218	105400	74146970	9780	9780	9780	9780	14
490	20231218	105300	74010050	9780	9780	9780	9780	38
491	20231218	105200	73638410	9780	9780	9780	9780	112
492	20231218	105100	72543050	9770	9770	9770	9770	0
493	20231218	105000	72543050	9770	9770	9770	9770	0
494	20231218	104900	72543050	9770	9770	9770	9770	0
495	20231218	104800	72543050	9770	9770	9770	9770	0
496	20231218	104700	72543050	9770	9770	9770	9770	0
497	20231218	104600	72543050	9770	9770	9770	9770	113
498	20231218	104500	71439040	9770	9770	9770	9770	0
499	20231218	104400	71439040	9770	9780	9780	9770	55
500	20231218	104300	70901180	9780	9780	9780	9780	1
501	20231218	104200	70891400	9780	9780	9780	9780	2
502	20231218	104100	70871840	9780	9780	9780	9780	0
503	20231218	104000	70871840	9780	9780	9780	9780	0
504	20231218	103900	70871840	9780	9780	9780	9780	0
505	20231218	103800	70871840	9780	9780	9780	9780	35
506	20231218	103700	70529540	9780	9780	9780	9780	0
507	20231218	103600	70529540	9780	9780	9780	9780	0
508	20231218	103500	70529540	9780	9780	9780	9780	0
509	20231218	103400	70529540	9780	9780	9780	9780	0
510	20231218	103300	70529540	9780	9780	9780	9780	0
511	20231218	103200	70529540	9780	9780	9780	9780	0
512	20231218	103100	70529540	9780	9780	9780	9780	19
513	20231218	103000	70343720	9780	9780	9780	9780	4
514	20231218	102900	70304600	9790	9790	9790	9790	0
515	20231218	102800	70304600	9790	9790	9790	9790	0
516	20231218	102700	70304600	9790	9790	9790	9790	3
517	20231218	102600	70275230	9780	9780	9780	9780	0
518	20231218	102500	70275230	9780	9780	9780	9780	70
519	20231218	102400	69590630	9780	9780	9780	9780	8
520	20231218	102300	69512390	9780	9780	9780	9780	10
521	20231218	102200	69414590	9780	9780	9780	9780	0
522	20231218	102100	69414590	9780	9780	9780	9780	0
523	20231218	102000	69414590	9780	9780	9780	9780	50
524	20231218	101900	68925590	9780	9780	9780	9780	0
525	20231218	101800	68925590	9780	9780	9780	9780	5
526	20231218	101700	68876690	9780	9780	9780	9780	1
527	20231218	101600	68866910	9780	9780	9780	9780	0
528	20231218	101500	68866910	9780	9780	9780	9780	0
529	20231218	101400	68866910	9780	9780	9780	9780	27
530	20231218	101300	68602850	9780	9780	9780	9780	175
531	20231218	101200	66891350	9780	9780	9780	9780	30
532	20231218	101100	66597950	9780	9780	9780	9780	1
533	20231218	101000	66588170	9770	9770	9770	9770	0
534	20231218	100900	66588170	9770	9770	9770	9770	0
535	20231218	100800	66588170	9770	9770	9770	9770	0
536	20231218	100700	66588170	9770	9770	9770	9770	218
537	20231218	100600	64458310	9770	9770	9770	9770	0
538	20231218	100500	64458310	9770	9770	9770	9770	0
539	20231218	100400	64458310	9770	9770	9770	9770	0
540	20231218	100300	64458310	9770	9770	9770	9770	0
541	20231218	100200	64458310	9770	9770	9770	9770	160
542	20231218	100100	62895110	9770	9770	9770	9770	2
543	20231218	100000	62875570	9770	9770	9770	9770	0
544	20231218	095900	62875570	9770	9770	9770	9770	22
545	20231218	095800	62660630	9770	9770	9770	9770	21
546	20231218	095700	62455460	9760	9760	9760	9760	0
547	20231218	095600	62455460	9760	9780	9780	9760	101
548	20231218	095500	61469450	9770	9770	9770	9770	50
549	20231218	095400	60980950	9760	9760	9760	9760	0
550	20231218	095300	60980950	9760	9760	9760	9760	0
551	20231218	095200	60980950	9760	9760	9760	9760	0
552	20231218	095100	60980950	9760	9770	9770	9760	840
553	20231218	095000	52782430	9780	9780	9780	9780	209
554	20231218	094900	50738410	9770	9770	9770	9770	0
555	20231218	094800	50738410	9770	9770	9770	9770	12
556	20231218	094700	50621170	9770	9770	9770	9770	14
557	20231218	094600	50484390	9760	9760	9760	9760	0
558	20231218	094500	50484390	9760	9760	9760	9760	22
559	20231218	094400	50269670	9770	9760	9770	9750	894
560	20231218	094300	41550830	9770	9770	9770	9770	1
561	20231218	094200	41541060	9760	9760	9760	9760	0
562	20231218	094100	41541060	9760	9770	9770	9760	100
563	20231218	094000	40564560	9770	9770	9770	9770	8
564	20231218	093900	40486400	9770	9770	9770	9770	3
565	20231218	093800	40457090	9770	9760	9770	9760	137
566	20231218	093700	39119950	9760	9760	9760	9760	0
567	20231218	093600	39119950	9760	9760	9760	9760	0
568	20231218	093500	39119950	9760	9760	9760	9760	19
569	20231218	093400	38934510	9750	9770	9770	9750	26
570	20231218	093300	38680750	9770	9770	9770	9770	0
571	20231218	093200	38680750	9770	9770	9770	9770	10
572	20231218	093100	38583050	9780	9770	9780	9770	180
573	20231218	093000	36823100	9780	9760	9780	9760	501
574	20231218	092900	31927180	9760	9760	9760	9760	9
575	20231218	092800	31839340	9770	9770	9770	9770	5
576	20231218	092700	31790490	9750	9750	9750	9750	89
577	20231218	092600	30922740	9750	9750	9770	9750	225
578	20231218	092500	28728890	9770	9760	9770	9760	10
579	20231218	092400	28631200	9770	9760	9770	9750	885
580	20231218	092300	20000590	9770	9760	9770	9760	17
581	20231218	092200	19834520	9770	9770	9770	9760	354
582	20231218	092100	16377530	9770	9770	9770	9770	2
583	20231218	092000	16357990	9760	9770	9770	9760	301
584	20231218	091900	13417830	9770	9770	9770	9770	50
585	20231218	091800	12929330	9780	9780	9780	9780	74
586	20231218	091700	12205610	9780	9780	9780	9780	0
587	20231218	091600	12205610	9780	9780	9780	9780	50
588	20231218	091500	11716610	9780	9770	9780	9770	6
589	20231218	091400	11657950	9780	9770	9780	9770	72
590	20231218	091300	10954450	9770	9770	9770	9770	0
591	20231218	091200	10954450	9770	9770	9770	9770	110
592	20231218	091100	9879750	9780	9780	9780	9780	0
593	20231218	091000	9879750	9780	9780	9800	9780	13
594	20231218	090900	9752570	9780	9780	9780	9780	43
595	20231218	090800	9332030	9780	9780	9780	9780	0
596	20231218	090700	9332030	9780	9780	9780	9780	0
597	20231218	090600	9332030	9780	9810	9810	9780	13
598	20231218	090500	9204860	9820	9820	9820	9820	1
599	20231218	090400	9195040	9820	9820	9820	9820	0
600	20231218	090300	9195040	9820	9820	9820	9820	1
601	20231218	090200	9185220	9820	9820	9820	9820	2
602	20231218	090100	9165580	9770	9770	9770	9770	28
603	20231218	090000	8892020	9770	9750	9770	9750	912