KissMeData/032750/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	191300	278061190	5790	5790	5790	5790	1861
3	20231218	191200	278061190	5790	5790	5790	5790	0
4	20231218	191100	278061190	5790	5790	5790	5790	0
5	20231218	191000	278061190	5790	5790	5790	5790	0
6	20231218	190900	278061190	5790	5790	5790	5790	0
7	20231218	190800	278061190	5790	5790	5790	5790	0
8	20231218	190700	278061190	5790	5790	5790	5790	0
9	20231218	190600	278061190	5790	5790	5790	5790	0
10	20231218	190500	278061190	5790	5790	5790	5790	0
11	20231218	190400	278061190	5790	5790	5790	5790	0
12	20231218	190300	278061190	5790	5790	5790	5790	0
13	20231218	190200	278061190	5790	5790	5790	5790	0
14	20231218	190100	278061190	5790	5790	5790	5790	0
15	20231218	190000	278061190	5790	5790	5790	5790	0
16	20231218	185900	278061190	5790	5790	5790	5790	0
17	20231218	185800	278061190	5790	5790	5790	5790	0
18	20231218	185700	278061190	5790	5790	5790	5790	0
19	20231218	185600	278061190	5790	5790	5790	5790	0
20	20231218	185500	278061190	5790	5790	5790	5790	0
21	20231218	185400	278061190	5790	5790	5790	5790	0
22	20231218	185300	278061190	5790	5790	5790	5790	0
23	20231218	185200	278061190	5790	5790	5790	5790	0
24	20231218	185100	278061190	5790	5790	5790	5790	0
25	20231218	185000	278061190	5790	5790	5790	5790	0
26	20231218	184900	278061190	5790	5790	5790	5790	0
27	20231218	184800	278061190	5790	5790	5790	5790	0
28	20231218	184700	278061190	5790	5790	5790	5790	0
29	20231218	184600	278061190	5790	5790	5790	5790	0
30	20231218	184500	278061190	5790	5790	5790	5790	0
31	20231218	184400	278061190	5790	5790	5790	5790	0
32	20231218	184300	278061190	5790	5790	5790	5790	1861
33	20231218	184200	278061190	5790	5790	5790	5790	0
34	20231218	184100	278061190	5790	5790	5790	5790	0
35	20231218	184000	278061190	5790	5790	5790	5790	0
36	20231218	183900	278061190	5790	5790	5790	5790	0
37	20231218	183800	278061190	5790	5790	5790	5790	0
38	20231218	183700	278061190	5790	5790	5790	5790	0
39	20231218	183600	278061190	5790	5790	5790	5790	0
40	20231218	183500	278061190	5790	5790	5790	5790	0
41	20231218	183400	278061190	5790	5790	5790	5790	0
42	20231218	183300	278061190	5790	5790	5790	5790	0
43	20231218	183200	278061190	5790	5790	5790	5790	0
44	20231218	183100	278061190	5790	5790	5790	5790	0
45	20231218	183000	278061190	5790	5790	5790	5790	0
46	20231218	182900	278061190	5790	5790	5790	5790	0
47	20231218	182800	278061190	5790	5790	5790	5790	0
48	20231218	182700	278061190	5790	5790	5790	5790	0
49	20231218	182600	278061190	5790	5790	5790	5790	0
50	20231218	182500	278061190	5790	5790	5790	5790	0
51	20231218	182400	278061190	5790	5790	5790	5790	0
52	20231218	182300	278061190	5790	5790	5790	5790	0
53	20231218	182200	278061190	5790	5790	5790	5790	0
54	20231218	182100	278061190	5790	5790	5790	5790	0
55	20231218	182000	278061190	5790	5790	5790	5790	0
56	20231218	181900	278061190	5790	5790	5790	5790	0
57	20231218	181800	278061190	5790	5790	5790	5790	0
58	20231218	181700	278061190	5790	5790	5790	5790	0
59	20231218	181600	278061190	5790	5790	5790	5790	0
60	20231218	181500	278061190	5790	5790	5790	5790	0
61	20231218	181400	278061190	5790	5790	5790	5790	0
62	20231218	181300	278061190	5790	5790	5790	5790	1861
63	20231218	181200	278061190	5790	5790	5790	5790	0
64	20231218	181100	278061190	5790	5790	5790	5790	0
65	20231218	181000	278061190	5790	5790	5790	5790	0
66	20231218	180900	278061190	5790	5790	5790	5790	0
67	20231218	180800	278061190	5790	5790	5790	5790	0
68	20231218	180700	278061190	5790	5790	5790	5790	0
69	20231218	180600	278061190	5790	5790	5790	5790	0
70	20231218	180500	278061190	5790	5790	5790	5790	0
71	20231218	180400	278061190	5790	5790	5790	5790	0
72	20231218	180300	278061190	5790	5790	5790	5790	0
73	20231218	180200	278061190	5790	5790	5790	5790	0
74	20231218	180100	278061190	5790	5790	5790	5790	0
75	20231218	180000	278061190	5790	5790	5790	5790	0
76	20231218	175900	278061190	5790	5790	5790	5790	0
77	20231218	175800	278061190	5790	5790	5790	5790	0
78	20231218	175700	278061190	5790	5790	5790	5790	0
79	20231218	175600	278061190	5790	5790	5790	5790	0
80	20231218	175500	278061190	5790	5790	5790	5790	0
81	20231218	175400	278061190	5790	5790	5790	5790	0
82	20231218	175300	278061190	5790	5790	5790	5790	0
83	20231218	175200	278061190	5790	5790	5790	5790	0
84	20231218	175100	278061190	5790	5790	5790	5790	0
85	20231218	175000	278061190	5790	5790	5790	5790	0
86	20231218	174900	278061190	5790	5790	5790	5790	0
87	20231218	174800	278061190	5790	5790	5790	5790	0
88	20231218	174700	278061190	5790	5790	5790	5790	0
89	20231218	174600	278061190	5790	5790	5790	5790	0
90	20231218	174500	278061190	5790	5790	5790	5790	0
91	20231218	174400	278061190	5790	5790	5790	5790	0
92	20231218	174300	278061190	5790	5790	5790	5790	1861
93	20231218	174200	278061190	5790	5790	5790	5790	0
94	20231218	174100	278061190	5790	5790	5790	5790	0
95	20231218	174000	278061190	5790	5790	5790	5790	0
96	20231218	173900	278061190	5790	5790	5790	5790	0
97	20231218	173800	278061190	5790	5790	5790	5790	0
98	20231218	173700	278061190	5790	5790	5790	5790	0
99	20231218	173600	278061190	5790	5790	5790	5790	0
100	20231218	173500	278061190	5790	5790	5790	5790	0
101	20231218	173400	278061190	5790	5790	5790	5790	0
102	20231218	173300	278061190	5790	5790	5790	5790	0
103	20231218	173200	278061190	5790	5790	5790	5790	0
104	20231218	173100	278061190	5790	5790	5790	5790	0
105	20231218	173000	278061190	5790	5790	5790	5790	0
106	20231218	172900	278061190	5790	5790	5790	5790	0
107	20231218	172800	278061190	5790	5790	5790	5790	0
108	20231218	172700	278061190	5790	5790	5790	5790	0
109	20231218	172600	278061190	5790	5790	5790	5790	0
110	20231218	172500	278061190	5790	5790	5790	5790	0
111	20231218	172400	278061190	5790	5790	5790	5790	0
112	20231218	172300	278061190	5790	5790	5790	5790	0
113	20231218	172200	278061190	5790	5790	5790	5790	0
114	20231218	172100	278061190	5790	5790	5790	5790	0
115	20231218	172000	278061190	5790	5790	5790	5790	0
116	20231218	171900	278061190	5790	5790	5790	5790	0
117	20231218	171800	278061190	5790	5790	5790	5790	0
118	20231218	171700	278061190	5790	5790	5790	5790	0
119	20231218	171600	278061190	5790	5790	5790	5790	0
120	20231218	171500	278061190	5790	5790	5790	5790	0
121	20231218	171400	278061190	5790	5790	5790	5790	0
122	20231218	171300	278061190	5790	5790	5790	5790	1861
123	20231218	171200	278061190	5790	5790	5790	5790	0
124	20231218	171100	278061190	5790	5790	5790	5790	0
125	20231218	171000	278061190	5790	5790	5790	5790	0
126	20231218	170900	278061190	5790	5790	5790	5790	0
127	20231218	170800	278061190	5790	5790	5790	5790	0
128	20231218	170700	278061190	5790	5790	5790	5790	0
129	20231218	170600	278061190	5790	5790	5790	5790	0
130	20231218	170500	278061190	5790	5790	5790	5790	0
131	20231218	170400	278061190	5790	5790	5790	5790	0
132	20231218	170300	278061190	5790	5790	5790	5790	0
133	20231218	170200	278061190	5790	5790	5790	5790	0
134	20231218	170100	278061190	5790	5790	5790	5790	0
135	20231218	170000	278061190	5790	5790	5790	5790	0
136	20231218	165900	278061190	5790	5790	5790	5790	0
137	20231218	165800	278061190	5790	5790	5790	5790	0
138	20231218	165700	278061190	5790	5790	5790	5790	0
139	20231218	165600	278061190	5790	5790	5790	5790	0
140	20231218	165500	278061190	5790	5790	5790	5790	0
141	20231218	165400	278061190	5790	5790	5790	5790	0
142	20231218	165300	278061190	5790	5790	5790	5790	0
143	20231218	165200	278061190	5790	5790	5790	5790	0
144	20231218	165100	278061190	5790	5790	5790	5790	0
145	20231218	165000	278061190	5790	5790	5790	5790	0
146	20231218	164900	278061190	5790	5790	5790	5790	0
147	20231218	164800	278061190	5790	5790	5790	5790	0
148	20231218	164700	278061190	5790	5790	5790	5790	0
149	20231218	164600	278061190	5790	5790	5790	5790	0
150	20231218	164500	278061190	5790	5790	5790	5790	0
151	20231218	164400	278061190	5790	5790	5790	5790	0
152	20231218	164300	278061190	5790	5790	5790	5790	1861
153	20231218	164200	278061190	5790	5790	5790	5790	0
154	20231218	164100	278061190	5790	5790	5790	5790	0
155	20231218	164000	278061190	5790	5790	5790	5790	0
156	20231218	163900	278061190	5790	5790	5790	5790	0
157	20231218	163800	278061190	5790	5790	5790	5790	0
158	20231218	163700	278061190	5790	5790	5790	5790	0
159	20231218	163600	278061190	5790	5790	5790	5790	0
160	20231218	163500	278061190	5790	5790	5790	5790	0
161	20231218	163400	278061190	5790	5790	5790	5790	0
162	20231218	163300	278061190	5790	5790	5790	5790	0
163	20231218	163200	278061190	5790	5790	5790	5790	0
164	20231218	163100	278061190	5790	5790	5790	5790	0
165	20231218	163000	278061190	5790	5790	5790	5790	0
166	20231218	162900	278061190	5790	5790	5790	5790	0
167	20231218	162800	278061190	5790	5790	5790	5790	0
168	20231218	162700	278061190	5790	5790	5790	5790	0
169	20231218	162600	278061190	5790	5790	5790	5790	0
170	20231218	162500	278061190	5790	5790	5790	5790	0
171	20231218	162400	278061190	5790	5790	5790	5790	0
172	20231218	162300	278061190	5790	5790	5790	5790	0
173	20231218	162200	278061190	5790	5790	5790	5790	0
174	20231218	162100	278061190	5790	5790	5790	5790	0
175	20231218	162000	278061190	5790	5790	5790	5790	0
176	20231218	161900	278061190	5790	5790	5790	5790	0
177	20231218	161800	278061190	5790	5790	5790	5790	0
178	20231218	161700	278061190	5790	5790	5790	5790	0
179	20231218	161600	278061190	5790	5790	5790	5790	0
180	20231218	161500	278061190	5790	5790	5790	5790	0
181	20231218	161400	278061190	5790	5790	5790	5790	0
182	20231218	161300	278061190	5790	5790	5790	5790	1861
183	20231218	161200	278061190	5790	5790	5790	5790	0
184	20231218	161100	278061190	5790	5790	5790	5790	0
185	20231218	161000	278061190	5790	5790	5790	5790	0
186	20231218	160900	278061190	5790	5790	5790	5790	0
187	20231218	160800	278061190	5790	5790	5790	5790	0
188	20231218	160700	278061190	5790	5790	5790	5790	0
189	20231218	160600	278061190	5790	5790	5790	5790	0
190	20231218	160500	278061190	5790	5790	5790	5790	0
191	20231218	160400	278061190	5790	5790	5790	5790	0
192	20231218	160300	278061190	5790	5790	5790	5790	0
193	20231218	160200	278061190	5790	5790	5790	5790	0
194	20231218	160100	278061190	5790	5790	5790	5790	0
195	20231218	160000	278061190	5790	5790	5790	5790	0
196	20231218	155900	278061190	5790	5790	5790	5790	0
197	20231218	155800	278061190	5790	5790	5790	5790	0
198	20231218	155700	278061190	5790	5790	5790	5790	0
199	20231218	155600	278061190	5790	5790	5790	5790	0
200	20231218	155500	278061190	5790	5790	5790	5790	0
201	20231218	155400	278061190	5790	5790	5790	5790	0
202	20231218	155300	278061190	5790	5790	5790	5790	0
203	20231218	155200	278061190	5790	5790	5790	5790	0
204	20231218	155100	278061190	5790	5790	5790	5790	0
205	20231218	155000	278061190	5790	5790	5790	5790	0
206	20231218	154900	278061190	5790	5790	5790	5790	0
207	20231218	154800	278061190	5790	5790	5790	5790	0
208	20231218	154700	278061190	5790	5790	5790	5790	0
209	20231218	154600	278061190	5790	5790	5790	5790	0
210	20231218	154500	278061190	5790	5790	5790	5790	0
211	20231218	154400	278061190	5790	5790	5790	5790	0
212	20231218	154300	278061190	5790	5790	5790	5790	1861
213	20231218	154200	278061190	5790	5790	5790	5790	0
214	20231218	154100	278061190	5790	5790	5790	5790	0
215	20231218	154000	278061190	5790	5790	5790	5790	0
216	20231218	153900	278061190	5790	5790	5790	5790	0
217	20231218	153800	278061190	5790	5790	5790	5790	0
218	20231218	153700	278061190	5790	5790	5790	5790	0
219	20231218	153600	278061190	5790	5790	5790	5790	0
220	20231218	153500	278061190	5790	5790	5790	5790	0
221	20231218	153400	278061190	5790	5790	5790	5790	0
222	20231218	153300	278061190	5790	5790	5790	5790	0
223	20231218	153200	278061190	5790	5790	5790	5790	0
224	20231218	153100	278061190	5790	5790	5790	5790	0
225	20231218	153000	278061190	5790	5790	5790	5790	1861
226	20231218	152900	267286000	5760	5760	5760	5760	0
227	20231218	152800	267286000	5760	5760	5760	5760	0
228	20231218	152700	267286000	5760	5760	5760	5760	0
229	20231218	152600	267286000	5760	5760	5760	5760	0
230	20231218	152500	267286000	5760	5760	5760	5760	0
231	20231218	152400	267286000	5760	5760	5760	5760	0
232	20231218	152300	267286000	5760	5760	5760	5760	0
233	20231218	152200	267286000	5760	5760	5760	5760	0
234	20231218	152100	267286000	5760	5760	5760	5760	0
235	20231218	152000	267286000	5760	5760	5760	5760	0
236	20231218	151900	267286000	5760	5750	5760	5750	1085
237	20231218	151800	261045950	5750	5760	5790	5750	1886
238	20231218	151700	250182430	5780	5770	5780	5760	20
239	20231218	151600	250067150	5760	5780	5780	5760	188
240	20231218	151500	248982330	5780	5790	5790	5780	10
241	20231218	151400	248924520	5790	5780	5790	5780	28
242	20231218	151300	248762660	5790	5790	5790	5790	1
243	20231218	151200	248756870	5790	5800	5800	5790	12
244	20231218	151100	248687370	5800	5800	5800	5800	1
245	20231218	151000	248681570	5790	5780	5790	5780	134
246	20231218	150900	247907030	5780	5770	5780	5770	129
247	20231218	150800	247162690	5770	5770	5770	5770	2
248	20231218	150700	247151150	5770	5770	5770	5770	1
249	20231218	150600	247145380	5770	5770	5770	5770	2
250	20231218	150500	247133840	5770	5770	5770	5770	1
251	20231218	150400	247128070	5770	5770	5770	5770	2
252	20231218	150300	247116530	5770	5770	5770	5750	2282
253	20231218	150200	233959880	5800	5800	5800	5800	2
254	20231218	150100	233948280	5800	5790	5800	5770	331
255	20231218	150000	232033440	5800	5800	5800	5800	2
256	20231218	145900	232021840	5800	5800	5800	5800	1
257	20231218	145800	232016040	5800	5800	5800	5800	2
258	20231218	145700	232004440	5790	5790	5790	5790	152
259	20231218	145600	231124360	5790	5790	5790	5790	354
260	20231218	145500	229074700	5790	5790	5790	5790	1
261	20231218	145400	229068910	5790	5790	5790	5790	2
262	20231218	145300	229057330	5790	5790	5790	5790	1
263	20231218	145200	229051540	5790	5790	5790	5790	2
264	20231218	145100	229039960	5790	5800	5800	5790	41
265	20231218	145000	228802560	5800	5800	5800	5800	42
266	20231218	144900	228558960	5800	5800	5800	5800	1
267	20231218	144800	228553160	5800	5800	5800	5800	2
268	20231218	144700	228541560	5800	5800	5800	5800	1
269	20231218	144600	228535760	5800	5800	5800	5800	2
270	20231218	144500	228524160	5800	5800	5800	5800	1
271	20231218	144400	228518360	5800	5800	5800	5800	2
272	20231218	144300	228506760	5800	5800	5800	5800	1
273	20231218	144200	228500960	5800	5790	5800	5790	22
274	20231218	144100	228373560	5800	5800	5800	5800	1
275	20231218	144000	228367760	5800	5800	5800	5800	2
276	20231218	143900	228356160	5800	5800	5800	5800	1
277	20231218	143800	228350360	5800	5780	5800	5770	202
278	20231218	143700	227183170	5800	5800	5800	5800	2
279	20231218	143600	227171570	5800	5800	5800	5800	2
280	20231218	143500	227159970	5800	5800	5800	5800	1
281	20231218	143400	227154170	5800	5780	5800	5780	352
282	20231218	143300	225119570	5800	5780	5800	5780	12
283	20231218	143200	225050190	5810	5810	5810	5810	2
284	20231218	143100	225038570	5800	5800	5800	5800	1
285	20231218	143000	225032770	5810	5780	5810	5780	492
286	20231218	142900	222188950	5810	5790	5810	5790	155
287	20231218	142800	221291480	5810	5800	5810	5800	38
288	20231218	142700	221071060	5810	5810	5810	5810	1
289	20231218	142600	221065250	5800	5810	5810	5800	13
290	20231218	142500	220989830	5810	5800	5810	5800	54
291	20231218	142400	220676620	5810	5810	5810	5780	311
292	20231218	142300	218877510	5810	5810	5810	5810	1
293	20231218	142200	218871700	5810	5810	5810	5810	2
294	20231218	142100	218860080	5810	5810	5810	5810	1
295	20231218	142000	218854270	5810	5810	5810	5810	2
296	20231218	141900	218842650	5790	5810	5810	5790	12
297	20231218	141800	218773150	5790	5810	5810	5790	32
298	20231218	141700	218587830	5810	5810	5810	5810	1
299	20231218	141600	218582020	5810	5810	5810	5810	2
300	20231218	141500	218570400	5810	5810	5810	5810	1
301	20231218	141400	218564590	5810	5800	5810	5800	179
302	20231218	141300	217526370	5800	5800	5800	5800	23
303	20231218	141200	217392970	5800	5810	5810	5800	43
304	20231218	141100	217143250	5810	5810	5810	5810	1
305	20231218	141000	217137440	5810	5810	5810	5810	2
306	20231218	140900	217125820	5810	5810	5810	5810	1
307	20231218	140800	217120010	5810	5810	5810	5810	2
308	20231218	140700	217108390	5810	5810	5810	5810	1
309	20231218	140600	217102580	5810	5810	5810	5810	2
310	20231218	140500	217090960	5800	5810	5810	5800	12
311	20231218	140400	217021350	5810	5810	5810	5810	2
312	20231218	140300	217009730	5810	5810	5810	5810	1
313	20231218	140200	217003920	5810	5810	5810	5810	2
314	20231218	140100	216992300	5810	5810	5810	5810	1
315	20231218	140000	216986490	5810	5810	5810	5810	2
316	20231218	135900	216974870	5810	5810	5810	5810	1
317	20231218	135800	216969060	5810	5800	5810	5800	13
318	20231218	135700	216893640	5810	5810	5810	5810	1
319	20231218	135600	216887830	5810	5810	5810	5810	2
320	20231218	135500	216876210	5810	5800	5810	5800	8
321	20231218	135400	216829800	5810	5810	5810	5810	5
322	20231218	135300	216800750	5810	5810	5810	5810	1
323	20231218	135200	216794940	5810	5810	5810	5810	2
324	20231218	135100	216783320	5800	5810	5810	5800	12
325	20231218	135000	216713710	5810	5810	5810	5810	2
326	20231218	134900	216702090	5810	5810	5810	5810	1
327	20231218	134800	216696280	5810	5810	5810	5810	2
328	20231218	134700	216684660	5810	5810	5810	5810	1
329	20231218	134600	216678850	5810	5810	5810	5810	2
330	20231218	134500	216667230	5810	5810	5810	5810	1
331	20231218	134400	216661420	5790	5810	5810	5790	13
332	20231218	134300	216586110	5810	5810	5810	5800	218
333	20231218	134200	215321350	5820	5820	5820	5820	40
334	20231218	134100	215088550	5810	5810	5810	5810	64
335	20231218	134000	214716710	5820	5820	5820	5820	0
336	20231218	133900	214716710	5820	5820	5820	5820	1
337	20231218	133800	214710890	5810	5810	5810	5810	235
338	20231218	133700	213345540	5800	5800	5810	5800	990
339	20231218	133600	207603530	5800	5800	5800	5800	42
340	20231218	133500	207359930	5800	5800	5800	5800	1
341	20231218	133400	207354130	5800	5800	5800	5800	2
342	20231218	133300	207342530	5800	5800	5800	5800	1
343	20231218	133200	207336730	5800	5800	5800	5800	2
344	20231218	133100	207325130	5800	5790	5800	5790	201
345	20231218	133000	206161330	5790	5800	5800	5790	13
346	20231218	132900	206086040	5800	5800	5800	5800	1
347	20231218	132800	206080240	5800	5800	5800	5800	2
348	20231218	132700	206068640	5800	5790	5800	5790	81
349	20231218	132600	205599640	5800	5800	5800	5800	2
350	20231218	132500	205588040	5800	5800	5800	5800	21
351	20231218	132400	205466240	5800	5800	5800	5800	2
352	20231218	132300	205454640	5790	5800	5800	5790	12
353	20231218	132200	205385150	5800	5790	5800	5790	408
354	20231218	132100	203022810	5800	5800	5800	5800	831
355	20231218	132000	198203010	5800	5800	5800	5800	2
356	20231218	131900	198191410	5800	5790	5800	5790	112
357	20231218	131800	197542820	5790	5800	5800	5790	78
358	20231218	131700	197090640	5800	5800	5800	5790	25
359	20231218	131600	196945840	5800	5790	5800	5790	13
360	20231218	131500	196870550	5800	5800	5800	5800	1
361	20231218	131400	196864750	5800	5800	5800	5800	2
362	20231218	131300	196853150	5800	5800	5800	5800	1
363	20231218	131200	196847350	5800	5790	5800	5790	82
364	20231218	131100	196372550	5800	5800	5800	5800	1
365	20231218	131000	196366750	5790	5790	5790	5790	82
366	20231218	130900	195891970	5780	5790	5790	5780	12
367	20231218	130800	195822600	5790	5790	5790	5790	2
368	20231218	130700	195811020	5790	5790	5790	5790	1
369	20231218	130600	195805230	5790	5790	5790	5790	142
370	20231218	130500	194983050	5790	5790	5790	5790	3
371	20231218	130400	194965680	5790	5780	5790	5780	51
372	20231218	130300	194670890	5800	5790	5800	5780	223
373	20231218	130200	193381730	5790	5800	5800	5790	13
374	20231218	130100	193306440	5800	5800	5800	5800	1
375	20231218	130000	193300640	5800	5800	5800	5800	2
376	20231218	125900	193289040	5800	5800	5800	5800	1
377	20231218	125800	193283240	5800	5800	5800	5800	2
378	20231218	125700	193271640	5800	5800	5800	5800	1
379	20231218	125600	193265840	5800	5800	5800	5800	2
380	20231218	125500	193254240	5780	5800	5800	5780	12
381	20231218	125400	193184860	5800	5800	5800	5800	2
382	20231218	125300	193173260	5800	5800	5800	5800	1
383	20231218	125200	193167460	5800	5810	5810	5800	65
384	20231218	125100	192790140	5810	5810	5810	5810	2
385	20231218	125000	192778520	5810	5810	5810	5810	2
386	20231218	124900	192766900	5810	5810	5810	5810	1
387	20231218	124800	192761090	5800	5790	5800	5780	213
388	20231218	124700	191528300	5810	5810	5810	5810	1
389	20231218	124600	191522490	5810	5810	5810	5810	182
390	20231218	124500	190465070	5810	5800	5810	5790	106
391	20231218	124400	189851300	5810	5810	5810	5810	2
392	20231218	124300	189839680	5810	5810	5810	5810	1
393	20231218	124200	189833870	5810	5810	5810	5810	2
394	20231218	124100	189822250	5810	5800	5810	5800	112
395	20231218	124000	189172640	5800	5810	5810	5800	13
396	20231218	123900	189097220	5810	5810	5810	5790	1442
397	20231218	123800	180745660	5810	5810	5810	5810	0
398	20231218	123700	180745660	5810	5810	5810	5810	0
399	20231218	123600	180745660	5810	5810	5810	5810	50
400	20231218	123500	180455160	5810	5810	5810	5810	0
401	20231218	123400	180455160	5810	5810	5810	5810	0
402	20231218	123300	180455160	5810	5810	5810	5810	11
403	20231218	123200	180391250	5830	5830	5830	5830	0
404	20231218	123100	180391250	5830	5830	5830	5830	0
405	20231218	123000	180391250	5830	5830	5830	5830	0
406	20231218	122900	180391250	5830	5830	5830	5830	0
407	20231218	122800	180391250	5830	5830	5830	5830	1
408	20231218	122700	180385420	5810	5810	5810	5810	50
409	20231218	122600	180094920	5810	5810	5810	5810	11
410	20231218	122500	180031010	5830	5830	5830	5830	0
411	20231218	122400	180031010	5830	5830	5830	5830	0
412	20231218	122300	180031010	5830	5830	5830	5830	0
413	20231218	122200	180031010	5830	5810	5830	5800	1182
414	20231218	122100	173173920	5810	5810	5810	5810	0
415	20231218	122000	173173920	5810	5810	5810	5810	0
416	20231218	121900	173173920	5810	5810	5810	5810	11
417	20231218	121800	173110010	5830	5830	5830	5830	1
418	20231218	121700	173104180	5810	5810	5810	5810	0
419	20231218	121600	173104180	5810	5820	5820	5810	186
420	20231218	121500	172023380	5840	5840	5840	5840	0
421	20231218	121400	172023380	5840	5840	5840	5840	0
422	20231218	121300	172023380	5840	5820	5840	5820	115
423	20231218	121200	171353780	5820	5820	5820	5820	184
424	20231218	121100	170282900	5830	5830	5830	5830	16
425	20231218	121000	170189620	5840	5840	5840	5840	0
426	20231218	120900	170189620	5840	5840	5840	5840	0
427	20231218	120800	170189620	5840	5840	5840	5840	0
428	20231218	120700	170189620	5840	5840	5840	5840	0
429	20231218	120600	170189620	5840	5840	5840	5840	1
430	20231218	120500	170183780	5830	5830	5830	5830	0
431	20231218	120400	170183780	5830	5830	5830	5830	35
432	20231218	120300	169979730	5830	5830	5830	5830	50
433	20231218	120200	169688230	5830	5830	5830	5830	0
434	20231218	120100	169688230	5830	5830	5830	5830	0
435	20231218	120000	169688230	5830	5830	5830	5830	0
436	20231218	115900	169688230	5830	5830	5830	5830	45
437	20231218	115800	169425880	5830	5830	5830	5830	0
438	20231218	115700	169425880	5830	5830	5830	5830	0
439	20231218	115600	169425880	5830	5830	5830	5830	0
440	20231218	115500	169425880	5830	5830	5830	5830	0
441	20231218	115400	169425880	5830	5830	5830	5830	0
442	20231218	115300	169425880	5830	5830	5830	5830	372
443	20231218	115200	167257120	5830	5830	5830	5830	16
444	20231218	115100	167163840	5830	5830	5830	5830	0
445	20231218	115000	167163840	5830	5830	5830	5830	0
446	20231218	114900	167163840	5830	5830	5830	5830	0
447	20231218	114800	167163840	5830	5830	5830	5830	0
448	20231218	114700	167163840	5830	5820	5830	5820	51
449	20231218	114600	166867010	5820	5820	5820	5820	0
450	20231218	114500	166867010	5820	5820	5820	5820	0
451	20231218	114400	166867010	5820	5820	5820	5820	17
452	20231218	114300	166768070	5820	5820	5820	5820	0
453	20231218	114200	166768070	5820	5820	5820	5820	504
454	20231218	114100	163834790	5810	5810	5810	5810	0
455	20231218	114000	163834790	5810	5810	5810	5810	0
456	20231218	113900	163834790	5810	5810	5810	5810	0
457	20231218	113800	163834790	5810	5810	5810	5810	255
458	20231218	113700	162353240	5810	5810	5810	5810	0
459	20231218	113600	162353240	5810	5810	5810	5810	100
460	20231218	113500	161772240	5810	5810	5810	5810	0
461	20231218	113400	161772240	5810	5810	5810	5810	0
462	20231218	113300	161772240	5810	5810	5810	5810	0
463	20231218	113200	161772240	5810	5810	5810	5810	33
464	20231218	113100	161580510	5810	5810	5810	5810	280
465	20231218	113000	159953710	5810	5810	5810	5810	0
466	20231218	112900	159953710	5810	5810	5810	5810	0
467	20231218	112800	159953710	5810	5810	5810	5810	9
468	20231218	112700	159901420	5820	5820	5820	5820	0
469	20231218	112600	159901420	5820	5820	5820	5820	0
470	20231218	112500	159901420	5820	5820	5820	5820	0
471	20231218	112400	159901420	5820	5820	5820	5820	22
472	20231218	112300	159773380	5820	5820	5820	5820	0
473	20231218	112200	159773380	5820	5820	5820	5820	0
474	20231218	112100	159773380	5820	5820	5820	5820	0
475	20231218	112000	159773380	5820	5820	5820	5820	32
476	20231218	111900	159587140	5820	5820	5820	5820	0
477	20231218	111800	159587140	5820	5820	5820	5820	0
478	20231218	111700	159587140	5820	5820	5820	5820	0
479	20231218	111600	159587140	5820	5820	5820	5820	0
480	20231218	111500	159587140	5820	5820	5820	5820	0
481	20231218	111400	159587140	5820	5820	5820	5820	0
482	20231218	111300	159587140	5820	5820	5820	5820	0
483	20231218	111200	159587140	5820	5820	5820	5820	0
484	20231218	111100	159587140	5820	5820	5820	5820	0
485	20231218	111000	159587140	5820	5820	5820	5820	0
486	20231218	110900	159587140	5820	5820	5820	5820	0
487	20231218	110800	159587140	5820	5820	5820	5820	0
488	20231218	110700	159587140	5820	5820	5820	5820	0
489	20231218	110600	159587140	5820	5820	5820	5820	0
490	20231218	110500	159587140	5820	5820	5820	5820	0
491	20231218	110400	159587140	5820	5820	5820	5820	0
492	20231218	110300	159587140	5820	5820	5820	5820	0
493	20231218	110200	159587140	5820	5820	5820	5820	20
494	20231218	110100	159470740	5820	5820	5820	5820	0
495	20231218	110000	159470740	5820	5820	5820	5820	1
496	20231218	105900	159464920	5810	5810	5810	5810	0
497	20231218	105800	159464920	5810	5810	5810	5810	0
498	20231218	105700	159464920	5810	5810	5810	5810	0
499	20231218	105600	159464920	5810	5810	5810	5810	0
500	20231218	105500	159464920	5810	5810	5810	5810	0
501	20231218	105400	159464920	5810	5810	5810	5810	0
502	20231218	105300	159464920	5810	5810	5810	5810	8
503	20231218	105200	159418440	5800	5800	5800	5800	891
504	20231218	105100	154250640	5800	5800	5800	5800	1
505	20231218	105000	154244840	5800	5800	5800	5800	2
506	20231218	104900	154233240	5800	5800	5800	5800	2
507	20231218	104800	154221640	5800	5800	5800	5800	175
508	20231218	104700	153206640	5800	5800	5800	5800	121
509	20231218	104600	152504840	5800	5800	5800	5800	2
510	20231218	104500	152493240	5800	5800	5800	5800	1
511	20231218	104400	152487440	5800	5800	5800	5800	2
512	20231218	104300	152475840	5800	5800	5800	5800	11
513	20231218	104200	152412040	5800	5800	5800	5800	2
514	20231218	104100	152400440	5800	5800	5800	5800	1
515	20231218	104000	152394640	5800	5800	5800	5800	2
516	20231218	103900	152383040	5800	5800	5800	5800	1
517	20231218	103800	152377240	5800	5800	5800	5800	7
518	20231218	103700	152336640	5800	5800	5800	5800	1
519	20231218	103600	152330840	5800	5800	5800	5800	17
520	20231218	103500	152232240	5800	5800	5800	5800	1
521	20231218	103400	152226440	5800	5800	5800	5800	2
522	20231218	103300	152214840	5800	5800	5800	5800	18
523	20231218	103200	152110440	5800	5790	5800	5790	86
524	20231218	103100	151612480	5800	5790	5800	5790	2
525	20231218	103000	151600890	5800	5800	5800	5800	4
526	20231218	102900	151577690	5800	5800	5800	5800	1
527	20231218	102800	151571890	5800	5800	5800	5800	2
528	20231218	102700	151560290	5800	5800	5800	5800	1
529	20231218	102600	151554490	5800	5800	5800	5800	2
530	20231218	102500	151542890	5800	5800	5800	5800	363
531	20231218	102400	149437490	5800	5800	5800	5800	22
532	20231218	102300	149309890	5800	5800	5800	5800	1
533	20231218	102200	149304090	5800	5800	5800	5800	202
534	20231218	102100	148132490	5800	5800	5800	5800	102
535	20231218	102000	147540890	5800	5800	5800	5800	103
536	20231218	101900	146943490	5790	5800	5800	5790	51
537	20231218	101800	146648190	5800	5790	5800	5790	20
538	20231218	101700	146532370	5790	5790	5790	5790	1
539	20231218	101600	146526580	5800	5800	5800	5800	2
540	20231218	101500	146514980	5800	5800	5800	5800	1
541	20231218	101400	146509180	5790	5790	5790	5790	2
542	20231218	101300	146497600	5800	5800	5800	5800	1
543	20231218	101200	146491800	5800	5800	5800	5800	2
544	20231218	101100	146480200	5800	5800	5800	5800	1
545	20231218	101000	146474400	5800	5790	5800	5790	5
546	20231218	100900	146445430	5790	5790	5790	5780	2215
547	20231218	100800	133636190	5790	5800	5800	5790	109
548	20231218	100700	133005060	5800	5800	5800	5800	1
549	20231218	100600	132999260	5800	5800	5800	5800	2
550	20231218	100500	132987660	5800	5790	5800	5790	95
551	20231218	100400	132437600	5790	5800	5800	5790	86
552	20231218	100300	131939640	5800	5800	5800	5800	1
553	20231218	100200	131933840	5800	5800	5800	5800	254
554	20231218	100100	130460640	5810	5810	5810	5810	312
555	20231218	100000	128647920	5820	5820	5820	5820	0
556	20231218	095900	128647920	5820	5820	5820	5820	0
557	20231218	095800	128647920	5820	5820	5820	5820	0
558	20231218	095700	128647920	5820	5820	5820	5820	20
559	20231218	095600	128531520	5820	5830	5830	5820	11
560	20231218	095500	128467490	5820	5820	5820	5820	27
561	20231218	095400	128310350	5820	5820	5820	5820	373
562	20231218	095300	126139490	5820	5830	5830	5820	55
563	20231218	095200	125818890	5830	5830	5830	5830	0
564	20231218	095100	125818890	5830	5830	5830	5830	526
565	20231218	095000	122752310	5840	5840	5840	5840	0
566	20231218	094900	122752310	5840	5840	5840	5840	0
567	20231218	094800	122752310	5840	5840	5840	5840	0
568	20231218	094700	122752310	5840	5840	5840	5840	730
569	20231218	094600	118489110	5840	5840	5840	5840	1
570	20231218	094500	118483270	5840	5840	5840	5840	278
571	20231218	094400	116859750	5840	5840	5840	5840	0
572	20231218	094300	116859750	5840	5830	5840	5830	6
573	20231218	094200	116824760	5820	5830	5830	5820	9
574	20231218	094100	116772340	5840	5840	5840	5840	1
575	20231218	094000	116766500	5840	5840	5840	5840	40
576	20231218	093900	116532900	5840	5840	5840	5840	15
577	20231218	093800	116445300	5840	5840	5840	5840	0
578	20231218	093700	116445300	5840	5840	5840	5840	0
579	20231218	093600	116445300	5840	5840	5840	5840	0
580	20231218	093500	116445300	5840	5840	5840	5840	0
581	20231218	093400	116445300	5840	5850	5850	5840	735
582	20231218	093300	112152670	5840	5840	5860	5840	3
583	20231218	093200	112135130	5820	5880	5890	5820	2091
584	20231218	093100	99826540	5880	5860	5880	5860	2
585	20231218	093000	99814800	5850	5840	5850	5840	33
586	20231218	092900	99621770	5830	5820	5830	5820	3
587	20231218	092800	99604300	5820	5820	5820	5820	486
588	20231218	092700	96775780	5820	5820	5820	5820	51
589	20231218	092600	96478960	5820	5820	5820	5820	1
590	20231218	092500	96473140	5810	5810	5810	5810	80
591	20231218	092400	96008340	5810	5810	5810	5810	372
592	20231218	092300	93847020	5810	5790	5810	5790	103
593	20231218	092200	93248770	5800	5790	5800	5790	32
594	20231218	092100	93063180	5790	5790	5800	5770	1079
595	20231218	092000	86815870	5780	5780	5780	5780	0
596	20231218	091900	86815870	5780	5770	5780	5770	394
597	20231218	091800	84539030	5770	5760	5770	5760	1566
598	20231218	091700	75508930	5760	5750	5760	5750	149
599	20231218	091600	74651920	5740	5740	5740	5740	41
600	20231218	091500	74416580	5760	5760	5760	5760	0
601	20231218	091400	74416580	5760	5760	5760	5760	1
602	20231218	091300	74410820	5750	5730	5750	5730	143
603	20231218	091200	73589780	5760	5750	5760	5720	1520
604	20231218	091100	64873230	5750	5760	5780	5740	2747
605	20231218	091000	49072660	5760	5770	5770	5760	520
606	20231218	090900	46073790	5790	5790	5790	5790	30
607	20231218	090800	45900090	5790	5800	5800	5750	1613
608	20231218	090700	36563080	5800	5800	5800	5800	300
609	20231218	090600	34823080	5800	5800	5800	5800	1000
610	20231218	090500	29023080	5810	5810	5810	5800	2069
611	20231218	090400	17002690	5810	5830	5830	5810	585
612	20231218	090300	13601150	5840	5850	5850	5840	441
613	20231218	090200	11025680	5850	5850	5850	5850	0
614	20231218	090100	11025680	5850	5850	5850	5850	189
615	20231218	090000	9920030	5910	5900	5910	5890	1682